KissMeData/251630/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204700	406387050	8680	8680	8680	8680	2230
3	20240509	204600	406387050	8680	8680	8680	8680	0
4	20240509	204500	406387050	8680	8680	8680	8680	0
5	20240509	204400	406387050	8680	8680	8680	8680	0
6	20240509	204300	406387050	8680	8680	8680	8680	0
7	20240509	204200	406387050	8680	8680	8680	8680	0
8	20240509	204100	406387050	8680	8680	8680	8680	0
9	20240509	204000	406387050	8680	8680	8680	8680	0
10	20240509	203900	406387050	8680	8680	8680	8680	0
11	20240509	203800	406387050	8680	8680	8680	8680	0
12	20240509	203700	406387050	8680	8680	8680	8680	0
13	20240509	203600	406387050	8680	8680	8680	8680	0
14	20240509	203500	406387050	8680	8680	8680	8680	0
15	20240509	203400	406387050	8680	8680	8680	8680	0
16	20240509	203300	406387050	8680	8680	8680	8680	0
17	20240509	203200	406387050	8680	8680	8680	8680	0
18	20240509	203100	406387050	8680	8680	8680	8680	0
19	20240509	203000	406387050	8680	8680	8680	8680	0
20	20240509	202900	406387050	8680	8680	8680	8680	0
21	20240509	202800	406387050	8680	8680	8680	8680	0
22	20240509	202700	406387050	8680	8680	8680	8680	0
23	20240509	202600	406387050	8680	8680	8680	8680	0
24	20240509	202500	406387050	8680	8680	8680	8680	0
25	20240509	202400	406387050	8680	8680	8680	8680	0
26	20240509	202300	406387050	8680	8680	8680	8680	0
27	20240509	202200	406387050	8680	8680	8680	8680	0
28	20240509	202100	406387050	8680	8680	8680	8680	0
29	20240509	202000	406387050	8680	8680	8680	8680	0
30	20240509	201900	406387050	8680	8680	8680	8680	0
31	20240509	201800	406387050	8680	8680	8680	8680	0
32	20240509	201700	406387050	8680	8680	8680	8680	2230
33	20240509	201600	406387050	8680	8680	8680	8680	0
34	20240509	201500	406387050	8680	8680	8680	8680	0
35	20240509	201400	406387050	8680	8680	8680	8680	0
36	20240509	201300	406387050	8680	8680	8680	8680	0
37	20240509	201200	406387050	8680	8680	8680	8680	0
38	20240509	201100	406387050	8680	8680	8680	8680	0
39	20240509	201000	406387050	8680	8680	8680	8680	0
40	20240509	200900	406387050	8680	8680	8680	8680	0
41	20240509	200800	406387050	8680	8680	8680	8680	0
42	20240509	200700	406387050	8680	8680	8680	8680	0
43	20240509	200600	406387050	8680	8680	8680	8680	0
44	20240509	200500	406387050	8680	8680	8680	8680	0
45	20240509	200400	406387050	8680	8680	8680	8680	0
46	20240509	200300	406387050	8680	8680	8680	8680	0
47	20240509	200200	406387050	8680	8680	8680	8680	0
48	20240509	200100	406387050	8680	8680	8680	8680	0
49	20240509	200000	406387050	8680	8680	8680	8680	0
50	20240509	195900	406387050	8680	8680	8680	8680	0
51	20240509	195800	406387050	8680	8680	8680	8680	0
52	20240509	195700	406387050	8680	8680	8680	8680	0
53	20240509	195600	406387050	8680	8680	8680	8680	0
54	20240509	195500	406387050	8680	8680	8680	8680	0
55	20240509	195400	406387050	8680	8680	8680	8680	0
56	20240509	195300	406387050	8680	8680	8680	8680	0
57	20240509	195200	406387050	8680	8680	8680	8680	0
58	20240509	195100	406387050	8680	8680	8680	8680	0
59	20240509	195000	406387050	8680	8680	8680	8680	0
60	20240509	194900	406387050	8680	8680	8680	8680	0
61	20240509	194800	406387050	8680	8680	8680	8680	0
62	20240509	194700	406387050	8680	8680	8680	8680	2230
63	20240509	194600	406387050	8680	8680	8680	8680	0
64	20240509	194500	406387050	8680	8680	8680	8680	0
65	20240509	194400	406387050	8680	8680	8680	8680	0
66	20240509	194300	406387050	8680	8680	8680	8680	0
67	20240509	194200	406387050	8680	8680	8680	8680	0
68	20240509	194100	406387050	8680	8680	8680	8680	0
69	20240509	194000	406387050	8680	8680	8680	8680	0
70	20240509	193900	406387050	8680	8680	8680	8680	0
71	20240509	193800	406387050	8680	8680	8680	8680	0
72	20240509	193700	406387050	8680	8680	8680	8680	0
73	20240509	193600	406387050	8680	8680	8680	8680	0
74	20240509	193500	406387050	8680	8680	8680	8680	0
75	20240509	193400	406387050	8680	8680	8680	8680	0
76	20240509	193300	406387050	8680	8680	8680	8680	0
77	20240509	193200	406387050	8680	8680	8680	8680	0
78	20240509	193100	406387050	8680	8680	8680	8680	0
79	20240509	193000	406387050	8680	8680	8680	8680	0
80	20240509	192900	406387050	8680	8680	8680	8680	0
81	20240509	192800	406387050	8680	8680	8680	8680	0
82	20240509	192700	406387050	8680	8680	8680	8680	0
83	20240509	192600	406387050	8680	8680	8680	8680	0
84	20240509	192500	406387050	8680	8680	8680	8680	0
85	20240509	192400	406387050	8680	8680	8680	8680	0
86	20240509	192300	406387050	8680	8680	8680	8680	0
87	20240509	192200	406387050	8680	8680	8680	8680	0
88	20240509	192100	406387050	8680	8680	8680	8680	0
89	20240509	192000	406387050	8680	8680	8680	8680	0
90	20240509	191900	406387050	8680	8680	8680	8680	0
91	20240509	191800	406387050	8680	8680	8680	8680	0
92	20240509	191700	406387050	8680	8680	8680	8680	2230
93	20240509	191600	406387050	8680	8680	8680	8680	0
94	20240509	191500	406387050	8680	8680	8680	8680	0
95	20240509	191400	406387050	8680	8680	8680	8680	0
96	20240509	191300	406387050	8680	8680	8680	8680	0
97	20240509	191200	406387050	8680	8680	8680	8680	0
98	20240509	191100	406387050	8680	8680	8680	8680	0
99	20240509	191000	406387050	8680	8680	8680	8680	0
100	20240509	190900	406387050	8680	8680	8680	8680	0
101	20240509	190800	406387050	8680	8680	8680	8680	0
102	20240509	190700	406387050	8680	8680	8680	8680	0
103	20240509	190600	406387050	8680	8680	8680	8680	0
104	20240509	190500	406387050	8680	8680	8680	8680	0
105	20240509	190400	406387050	8680	8680	8680	8680	0
106	20240509	190300	406387050	8680	8680	8680	8680	0
107	20240509	190200	406387050	8680	8680	8680	8680	0
108	20240509	190100	406387050	8680	8680	8680	8680	0
109	20240509	190000	406387050	8680	8680	8680	8680	0
110	20240509	185900	406387050	8680	8680	8680	8680	0
111	20240509	185800	406387050	8680	8680	8680	8680	0
112	20240509	185700	406387050	8680	8680	8680	8680	0
113	20240509	185600	406387050	8680	8680	8680	8680	0
114	20240509	185500	406387050	8680	8680	8680	8680	0
115	20240509	185400	406387050	8680	8680	8680	8680	0
116	20240509	185300	406387050	8680	8680	8680	8680	0
117	20240509	185200	406387050	8680	8680	8680	8680	0
118	20240509	185100	406387050	8680	8680	8680	8680	0
119	20240509	185000	406387050	8680	8680	8680	8680	0
120	20240509	184900	406387050	8680	8680	8680	8680	0
121	20240509	184800	406387050	8680	8680	8680	8680	0
122	20240509	184700	406387050	8680	8680	8680	8680	2230
123	20240509	184600	406387050	8680	8680	8680	8680	0
124	20240509	184500	406387050	8680	8680	8680	8680	0
125	20240509	184400	406387050	8680	8680	8680	8680	0
126	20240509	184300	406387050	8680	8680	8680	8680	0
127	20240509	184200	406387050	8680	8680	8680	8680	0
128	20240509	184100	406387050	8680	8680	8680	8680	0
129	20240509	184000	406387050	8680	8680	8680	8680	0
130	20240509	183900	406387050	8680	8680	8680	8680	0
131	20240509	183800	406387050	8680	8680	8680	8680	0
132	20240509	183700	406387050	8680	8680	8680	8680	0
133	20240509	183600	406387050	8680	8680	8680	8680	0
134	20240509	183500	406387050	8680	8680	8680	8680	0
135	20240509	183400	406387050	8680	8680	8680	8680	0
136	20240509	183300	406387050	8680	8680	8680	8680	0
137	20240509	183200	406387050	8680	8680	8680	8680	0
138	20240509	183100	406387050	8680	8680	8680	8680	0
139	20240509	183000	406387050	8680	8680	8680	8680	0
140	20240509	182900	406387050	8680	8680	8680	8680	0
141	20240509	182800	406387050	8680	8680	8680	8680	0
142	20240509	182700	406387050	8680	8680	8680	8680	0
143	20240509	182600	406387050	8680	8680	8680	8680	0
144	20240509	182500	406387050	8680	8680	8680	8680	0
145	20240509	182400	406387050	8680	8680	8680	8680	0
146	20240509	182300	406387050	8680	8680	8680	8680	0
147	20240509	182200	406387050	8680	8680	8680	8680	0
148	20240509	182100	406387050	8680	8680	8680	8680	0
149	20240509	182000	406387050	8680	8680	8680	8680	0
150	20240509	181900	406387050	8680	8680	8680	8680	0
151	20240509	181800	406387050	8680	8680	8680	8680	0
152	20240509	181700	406387050	8680	8680	8680	8680	2230
153	20240509	181600	406387050	8680	8680	8680	8680	0
154	20240509	181500	406387050	8680	8680	8680	8680	0
155	20240509	181400	406387050	8680	8680	8680	8680	0
156	20240509	181300	406387050	8680	8680	8680	8680	0
157	20240509	181200	406387050	8680	8680	8680	8680	0
158	20240509	181100	406387050	8680	8680	8680	8680	0
159	20240509	181000	406387050	8680	8680	8680	8680	0
160	20240509	180900	406387050	8680	8680	8680	8680	0
161	20240509	180800	406387050	8680	8680	8680	8680	0
162	20240509	180700	406387050	8680	8680	8680	8680	0
163	20240509	180600	406387050	8680	8680	8680	8680	0
164	20240509	180500	406387050	8680	8680	8680	8680	0
165	20240509	180400	406387050	8680	8680	8680	8680	0
166	20240509	180300	406387050	8680	8680	8680	8680	0
167	20240509	180200	406387050	8680	8680	8680	8680	0
168	20240509	180100	406387050	8680	8680	8680	8680	0
169	20240509	180000	406387050	8680	8680	8680	8680	0
170	20240509	175900	406387050	8680	8680	8680	8680	0
171	20240509	175800	406387050	8680	8680	8680	8680	0
172	20240509	175700	406387050	8680	8680	8680	8680	0
173	20240509	175600	406387050	8680	8680	8680	8680	0
174	20240509	175500	406387050	8680	8680	8680	8680	0
175	20240509	175400	406387050	8680	8680	8680	8680	0
176	20240509	175300	406387050	8680	8680	8680	8680	0
177	20240509	175200	406387050	8680	8680	8680	8680	0
178	20240509	175100	406387050	8680	8680	8680	8680	0
179	20240509	175000	406387050	8680	8680	8680	8680	0
180	20240509	174900	406387050	8680	8680	8680	8680	0
181	20240509	174800	406387050	8680	8680	8680	8680	0
182	20240509	174700	406387050	8680	8680	8680	8680	2230
183	20240509	174600	406387050	8680	8680	8680	8680	0
184	20240509	174500	406387050	8680	8680	8680	8680	0
185	20240509	174400	406387050	8680	8680	8680	8680	0
186	20240509	174300	406387050	8680	8680	8680	8680	0
187	20240509	174200	406387050	8680	8680	8680	8680	0
188	20240509	174100	406387050	8680	8680	8680	8680	0
189	20240509	174000	406387050	8680	8680	8680	8680	0
190	20240509	173900	406387050	8680	8680	8680	8680	0
191	20240509	173800	406387050	8680	8680	8680	8680	0
192	20240509	173700	406387050	8680	8680	8680	8680	0
193	20240509	173600	406387050	8680	8680	8680	8680	0
194	20240509	173500	406387050	8680	8680	8680	8680	0
195	20240509	173400	406387050	8680	8680	8680	8680	0
196	20240509	173300	406387050	8680	8680	8680	8680	0
197	20240509	173200	406387050	8680	8680	8680	8680	0
198	20240509	173100	406387050	8680	8680	8680	8680	0
199	20240509	173000	406387050	8680	8680	8680	8680	0
200	20240509	172900	406387050	8680	8680	8680	8680	0
201	20240509	172800	406387050	8680	8680	8680	8680	0
202	20240509	172700	406387050	8680	8680	8680	8680	0
203	20240509	172600	406387050	8680	8680	8680	8680	0
204	20240509	172500	406387050	8680	8680	8680	8680	0
205	20240509	172400	406387050	8680	8680	8680	8680	0
206	20240509	172300	406387050	8680	8680	8680	8680	0
207	20240509	172200	406387050	8680	8680	8680	8680	0
208	20240509	172100	406387050	8680	8680	8680	8680	0
209	20240509	172000	406387050	8680	8680	8680	8680	0
210	20240509	171900	406387050	8680	8680	8680	8680	0
211	20240509	171800	406387050	8680	8680	8680	8680	0
212	20240509	171700	406387050	8680	8680	8680	8680	2230
213	20240509	171600	406387050	8680	8680	8680	8680	0
214	20240509	171500	406387050	8680	8680	8680	8680	0
215	20240509	171400	406387050	8680	8680	8680	8680	0
216	20240509	171300	406387050	8680	8680	8680	8680	0
217	20240509	171200	406387050	8680	8680	8680	8680	0
218	20240509	171100	406387050	8680	8680	8680	8680	0
219	20240509	171000	406387050	8680	8680	8680	8680	0
220	20240509	170900	406387050	8680	8680	8680	8680	0
221	20240509	170800	406387050	8680	8680	8680	8680	0
222	20240509	170700	406387050	8680	8680	8680	8680	0
223	20240509	170600	406387050	8680	8680	8680	8680	0
224	20240509	170500	406387050	8680	8680	8680	8680	0
225	20240509	170400	406387050	8680	8680	8680	8680	0
226	20240509	170300	406387050	8680	8680	8680	8680	0
227	20240509	170200	406387050	8680	8680	8680	8680	0
228	20240509	170100	406387050	8680	8680	8680	8680	0
229	20240509	170000	406387050	8680	8680	8680	8680	0
230	20240509	165900	406387050	8680	8680	8680	8680	0
231	20240509	165800	406387050	8680	8680	8680	8680	0
232	20240509	165700	406387050	8680	8680	8680	8680	0
233	20240509	165600	406387050	8680	8680	8680	8680	0
234	20240509	165500	406387050	8680	8680	8680	8680	0
235	20240509	165400	406387050	8680	8680	8680	8680	0
236	20240509	165300	406387050	8680	8680	8680	8680	0
237	20240509	165200	406387050	8680	8680	8680	8680	0
238	20240509	165100	406387050	8680	8680	8680	8680	0
239	20240509	165000	406387050	8680	8680	8680	8680	0
240	20240509	164900	406387050	8680	8680	8680	8680	0
241	20240509	164800	406387050	8680	8680	8680	8680	0
242	20240509	164700	406387050	8680	8680	8680	8680	2230
243	20240509	164600	406387050	8680	8680	8680	8680	0
244	20240509	164500	406387050	8680	8680	8680	8680	0
245	20240509	164400	406387050	8680	8680	8680	8680	0
246	20240509	164300	406387050	8680	8680	8680	8680	0
247	20240509	164200	406387050	8680	8680	8680	8680	0
248	20240509	164100	406387050	8680	8680	8680	8680	0
249	20240509	164000	406387050	8680	8680	8680	8680	0
250	20240509	163900	406387050	8680	8680	8680	8680	0
251	20240509	163800	406387050	8680	8680	8680	8680	0
252	20240509	163700	406387050	8680	8680	8680	8680	0
253	20240509	163600	406387050	8680	8680	8680	8680	0
254	20240509	163500	406387050	8680	8680	8680	8680	0
255	20240509	163400	406387050	8680	8680	8680	8680	0
256	20240509	163300	406387050	8680	8680	8680	8680	0
257	20240509	163200	406387050	8680	8680	8680	8680	0
258	20240509	163100	406387050	8680	8680	8680	8680	0
259	20240509	163000	406387050	8680	8680	8680	8680	0
260	20240509	162900	406387050	8680	8680	8680	8680	0
261	20240509	162800	406387050	8680	8680	8680	8680	0
262	20240509	162700	406387050	8680	8680	8680	8680	0
263	20240509	162600	406387050	8680	8680	8680	8680	0
264	20240509	162500	406387050	8680	8680	8680	8680	0
265	20240509	162400	406387050	8680	8680	8680	8680	0
266	20240509	162300	406387050	8680	8680	8680	8680	0
267	20240509	162200	406387050	8680	8680	8680	8680	0
268	20240509	162100	406387050	8680	8680	8680	8680	0
269	20240509	162000	406387050	8680	8680	8680	8680	0
270	20240509	161900	406387050	8680	8680	8680	8680	0
271	20240509	161800	406387050	8680	8680	8680	8680	0
272	20240509	161700	406387050	8680	8680	8680	8680	2230
273	20240509	161600	406387050	8680	8680	8680	8680	0
274	20240509	161500	406387050	8680	8680	8680	8680	0
275	20240509	161400	406387050	8680	8680	8680	8680	0
276	20240509	161300	406387050	8680	8680	8680	8680	0
277	20240509	161200	406387050	8680	8680	8680	8680	0
278	20240509	161100	406387050	8680	8680	8680	8680	0
279	20240509	161000	406387050	8680	8680	8680	8680	0
280	20240509	160900	406387050	8680	8680	8680	8680	0
281	20240509	160800	406387050	8680	8680	8680	8680	0
282	20240509	160700	406387050	8680	8680	8680	8680	0
283	20240509	160600	406387050	8680	8680	8680	8680	0
284	20240509	160500	406387050	8680	8680	8680	8680	0
285	20240509	160400	406387050	8680	8680	8680	8680	0
286	20240509	160300	406387050	8680	8680	8680	8680	0
287	20240509	160200	406387050	8680	8680	8680	8680	0
288	20240509	160100	406387050	8680	8680	8680	8680	0
289	20240509	160000	406387050	8680	8680	8680	8680	0
290	20240509	155900	406387050	8680	8680	8680	8680	0
291	20240509	155800	406387050	8680	8680	8680	8680	0
292	20240509	155700	406387050	8680	8680	8680	8680	0
293	20240509	155600	406387050	8680	8680	8680	8680	0
294	20240509	155500	406387050	8680	8680	8680	8680	0
295	20240509	155400	406387050	8680	8680	8680	8680	0
296	20240509	155300	406387050	8680	8680	8680	8680	0
297	20240509	155200	406387050	8680	8680	8680	8680	0
298	20240509	155100	406387050	8680	8680	8680	8680	0
299	20240509	155000	406387050	8680	8680	8680	8680	0
300	20240509	154900	406387050	8680	8680	8680	8680	0
301	20240509	154800	406387050	8680	8680	8680	8680	0
302	20240509	154700	406387050	8680	8680	8680	8680	2230
303	20240509	154600	406387050	8680	8680	8680	8680	0
304	20240509	154500	406387050	8680	8680	8680	8680	0
305	20240509	154400	406387050	8680	8680	8680	8680	0
306	20240509	154300	406387050	8680	8680	8680	8680	0
307	20240509	154200	406387050	8680	8680	8680	8680	0
308	20240509	154100	406387050	8680	8680	8680	8680	0
309	20240509	154000	406387050	8680	8680	8680	8680	0
310	20240509	153900	406387050	8680	8680	8680	8680	0
311	20240509	153800	406387050	8680	8680	8680	8680	0
312	20240509	153700	406387050	8680	8680	8680	8680	0
313	20240509	153600	406387050	8680	8680	8680	8680	0
314	20240509	153500	406387050	8680	8680	8680	8680	0
315	20240509	153400	406387050	8680	8680	8680	8680	0
316	20240509	153300	406387050	8680	8680	8680	8680	0
317	20240509	153200	406387050	8680	8680	8680	8680	0
318	20240509	153100	406387050	8680	8680	8680	8680	0
319	20240509	153000	406387050	8680	8680	8680	8680	2230
320	20240509	152900	387030650	8660	8660	8660	8660	0
321	20240509	152800	387030650	8660	8660	8660	8660	0
322	20240509	152700	387030650	8660	8660	8660	8660	0
323	20240509	152600	387030650	8660	8660	8660	8660	0
324	20240509	152500	387030650	8660	8660	8660	8660	0
325	20240509	152400	387030650	8660	8660	8660	8660	0
326	20240509	152300	387030650	8660	8660	8660	8660	0
327	20240509	152200	387030650	8660	8660	8660	8660	0
328	20240509	152100	387030650	8660	8660	8660	8660	0
329	20240509	152000	387030650	8660	8660	8660	8660	0
330	20240509	151900	387030650	8660	8650	8660	8640	123
331	20240509	151800	385967630	8660	8640	8660	8640	51
332	20240509	151700	385526770	8640	8640	8640	8640	0
333	20240509	151600	385526770	8640	8640	8640	8640	91
334	20240509	151500	384740530	8660	8640	8660	8640	86
335	20240509	151400	383997470	8660	8660	8660	8660	0
336	20240509	151300	383997470	8660	8630	8660	8630	90
337	20240509	151200	383220740	8630	8650	8650	8630	120
338	20240509	151100	382184410	8640	8640	8640	8640	0
339	20240509	151000	382184410	8640	8660	8660	8640	1551
340	20240509	150900	368779330	8660	8660	8660	8660	200
341	20240509	150800	367047330	8650	8650	8650	8650	16
342	20240509	150700	366908930	8660	8660	8660	8660	1
343	20240509	150600	366900270	8650	8650	8650	8650	2
344	20240509	150500	366882970	8650	8650	8650	8650	0
345	20240509	150400	366882970	8650	8650	8650	8650	119
346	20240509	150300	365853620	8660	8660	8660	8660	27
347	20240509	150200	365619800	8650	8650	8650	8650	0
348	20240509	150100	365619800	8650	8650	8650	8650	164
349	20240509	150000	364201200	8650	8650	8650	8650	0
350	20240509	145900	364201200	8650	8650	8650	8650	0
351	20240509	145800	364201200	8650	8650	8650	8650	1
352	20240509	145700	364192550	8650	8650	8650	8650	0
353	20240509	145600	364192550	8650	8650	8650	8650	99
354	20240509	145500	363336200	8650	8650	8650	8650	10
355	20240509	145400	363249700	8640	8650	8650	8640	14
356	20240509	145300	363128730	8640	8640	8640	8640	11
357	20240509	145200	363033690	8640	8650	8650	8640	108
358	20240509	145100	362100560	8650	8650	8650	8650	0
359	20240509	145000	362100560	8650	8650	8650	8650	0
360	20240509	144900	362100560	8650	8650	8650	8650	77
361	20240509	144800	361434510	8640	8640	8640	8640	0
362	20240509	144700	361434510	8640	8640	8640	8640	0
363	20240509	144600	361434510	8640	8650	8650	8640	128
364	20240509	144500	360328090	8650	8650	8650	8650	0
365	20240509	144400	360328090	8650	8650	8650	8650	550
366	20240509	144300	355570590	8650	8650	8650	8650	13
367	20240509	144200	355458140	8650	8650	8650	8650	29
368	20240509	144100	355207290	8650	8650	8650	8650	1
369	20240509	144000	355198640	8640	8640	8640	8640	500
370	20240509	143900	350878640	8650	8650	8650	8650	2
371	20240509	143800	350861340	8650	8650	8650	8650	0
372	20240509	143700	350861340	8650	8650	8650	8650	1
373	20240509	143600	350852690	8630	8630	8630	8630	543
374	20240509	143500	346166600	8630	8630	8630	8630	344
375	20240509	143400	343197880	8660	8630	8660	8630	44
376	20240509	143300	342818130	8630	8630	8630	8630	0
377	20240509	143200	342818130	8630	8630	8630	8630	81
378	20240509	143100	342119100	8670	8670	8670	8670	7
379	20240509	143000	342058410	8670	8670	8670	8670	0
380	20240509	142900	342058410	8670	8630	8670	8630	107
381	20240509	142800	341134960	8670	8640	8670	8640	64
382	20240509	142700	340581970	8670	8670	8670	8670	2
383	20240509	142600	340564630	8660	8640	8660	8640	39
384	20240509	142500	340227630	8630	8630	8630	8630	125
385	20240509	142400	339148880	8630	8640	8640	8630	132
386	20240509	142300	338009490	8630	8630	8630	8630	0
387	20240509	142200	338009490	8630	8630	8630	8630	0
388	20240509	142100	338009490	8630	8630	8630	8630	0
389	20240509	142000	338009490	8630	8630	8630	8630	100
390	20240509	141900	337146490	8640	8670	8670	8640	21
391	20240509	141800	336964980	8640	8640	8640	8640	0
392	20240509	141700	336964980	8640	8650	8650	8640	926
393	20240509	141600	328962310	8700	8700	8700	8700	0
394	20240509	141500	328962310	8700	8640	8700	8640	701
395	20240509	141400	322894310	8640	8670	8670	8640	603
396	20240509	141300	317679250	8640	8660	8660	8640	1528
397	20240509	141200	304455870	8670	8670	8670	8670	965
398	20240509	141100	296089320	8700	8700	8700	8700	1
399	20240509	141000	296080620	8670	8700	8700	8670	6
400	20240509	140900	296028570	8670	8700	8700	8670	93
401	20240509	140800	295222230	8700	8680	8700	8680	696
402	20240509	140700	289180930	8690	8690	8710	8690	1439
403	20240509	140600	276658020	8710	8710	8710	8710	0
404	20240509	140500	276658020	8710	8710	8710	8710	0
405	20240509	140400	276658020	8710	8690	8710	8690	260
406	20240509	140300	274398200	8700	8700	8700	8700	0
407	20240509	140200	274398200	8700	8700	8700	8700	115
408	20240509	140100	273397700	8740	8700	8740	8690	122
409	20240509	140000	272337320	8700	8700	8700	8700	60
410	20240509	135900	271815320	8700	8700	8700	8700	0
411	20240509	135800	271815320	8700	8690	8700	8690	4
412	20240509	135700	271780550	8700	8700	8700	8700	0
413	20240509	135600	271780550	8700	8690	8700	8690	21
414	20240509	135500	271598050	8690	8690	8690	8690	1
415	20240509	135400	271589360	8690	8700	8700	8690	303
416	20240509	135300	268954280	8700	8700	8700	8700	100
417	20240509	135200	268084280	8700	8700	8700	8700	0
418	20240509	135100	268084280	8700	8700	8700	8700	100
419	20240509	135000	267214280	8700	8700	8700	8700	0
420	20240509	134900	267214280	8700	8700	8700	8700	0
421	20240509	134800	267214280	8700	8700	8700	8700	0
422	20240509	134700	267214280	8700	8700	8700	8700	98
423	20240509	134600	266361680	8740	8740	8740	8740	0
424	20240509	134500	266361680	8740	8740	8740	8740	7
425	20240509	134400	266300500	8740	8740	8740	8740	0
426	20240509	134300	266300500	8740	8710	8740	8700	94
427	20240509	134200	265482610	8700	8700	8700	8700	0
428	20240509	134100	265482610	8700	8700	8700	8700	419
429	20240509	134000	261837310	8700	8700	8700	8700	74
430	20240509	133900	261193510	8700	8700	8700	8700	0
431	20240509	133800	261193510	8700	8720	8720	8700	81
432	20240509	133700	260487210	8720	8720	8720	8720	0
433	20240509	133600	260487210	8720	8720	8720	8720	1000
434	20240509	133500	251767210	8740	8740	8740	8740	0
435	20240509	133400	251767210	8740	8740	8740	8740	0
436	20240509	133300	251767210	8740	8740	8740	8740	0
437	20240509	133200	251767210	8740	8740	8740	8740	1
438	20240509	133100	251758470	8720	8720	8720	8720	0
439	20240509	133000	251758470	8720	8690	8720	8690	1072
440	20240509	132900	242412760	8700	8700	8700	8700	11
441	20240509	132800	242317060	8700	8700	8700	8700	3
442	20240509	132700	242290960	8700	8700	8700	8700	275
443	20240509	132600	239898460	8700	8700	8700	8700	79
444	20240509	132500	239211160	8710	8710	8710	8710	47
445	20240509	132400	238801790	8710	8710	8710	8710	27
446	20240509	132300	238566620	8710	8720	8720	8710	2566
447	20240509	132200	216200880	8720	8720	8720	8720	0
448	20240509	132100	216200880	8720	8740	8740	8720	165
449	20240509	132000	214760980	8740	8740	8740	8740	8
450	20240509	131900	214691060	8740	8740	8740	8740	0
451	20240509	131800	214691060	8740	8740	8740	8740	1
452	20240509	131700	214682320	8720	8720	8720	8720	0
453	20240509	131600	214682320	8720	8740	8740	8720	1339
454	20240509	131500	202996810	8740	8740	8740	8740	0
455	20240509	131400	202996810	8740	8740	8740	8740	0
456	20240509	131300	202996810	8740	8740	8740	8740	0
457	20240509	131200	202996810	8740	8740	8740	8740	10
458	20240509	131100	202909410	8740	8740	8740	8740	0
459	20240509	131000	202909410	8740	8740	8740	8740	60
460	20240509	130900	202385010	8740	8740	8740	8740	0
461	20240509	130800	202385010	8740	8740	8740	8740	0
462	20240509	130700	202385010	8740	8740	8740	8740	0
463	20240509	130600	202385010	8740	8740	8740	8740	0
464	20240509	130500	202385010	8740	8740	8740	8740	0
465	20240509	130400	202385010	8740	8740	8740	8740	0
466	20240509	130300	202385010	8740	8740	8740	8740	0
467	20240509	130200	202385010	8740	8740	8740	8740	0
468	20240509	130100	202385010	8740	8740	8740	8740	0
469	20240509	130000	202385010	8740	8740	8740	8740	254
470	20240509	125900	200165050	8760	8760	8760	8760	0
471	20240509	125800	200165050	8760	8760	8760	8760	0
472	20240509	125700	200165050	8760	8760	8760	8760	0
473	20240509	125600	200165050	8760	8760	8760	8760	1
474	20240509	125500	200156290	8740	8740	8740	8740	0
475	20240509	125400	200156290	8740	8750	8800	8740	270
476	20240509	125300	197789570	8750	8750	8750	8750	1
477	20240509	125200	197780820	8740	8740	8740	8740	0
478	20240509	125100	197780820	8740	8740	8740	8740	0
479	20240509	125000	197780820	8740	8730	8740	8730	53
480	20240509	124900	197317610	8740	8740	8740	8740	200
481	20240509	124800	195569610	8740	8740	8740	8740	0
482	20240509	124700	195569610	8740	8740	8740	8740	0
483	20240509	124600	195569610	8740	8740	8740	8740	0
484	20240509	124500	195569610	8740	8740	8740	8740	0
485	20240509	124400	195569610	8740	8740	8740	8740	1
486	20240509	124300	195560870	8740	8740	8740	8740	0
487	20240509	124200	195560870	8740	8730	8740	8730	102
488	20240509	124100	194670390	8730	8730	8730	8730	102
489	20240509	124000	193779930	8740	8740	8740	8740	0
490	20240509	123900	193779930	8740	8740	8740	8740	0
491	20240509	123800	193779930	8740	8740	8740	8740	10
492	20240509	123700	193692530	8730	8730	8730	8730	100
493	20240509	123600	192819530	8730	8730	8730	8730	121
494	20240509	123500	191763200	8730	8730	8730	8730	1261
495	20240509	123400	180754670	8730	8730	8730	8730	12
496	20240509	123300	180649910	8730	8730	8730	8730	0
497	20240509	123200	180649910	8730	8730	8730	8730	5
498	20240509	123100	180606260	8740	8740	8740	8740	0
499	20240509	123000	180606260	8740	8740	8740	8740	55
500	20240509	122900	180125560	8750	8750	8750	8750	1
501	20240509	122800	180116810	8740	8740	8740	8740	0
502	20240509	122700	180116810	8740	8740	8740	8740	0
503	20240509	122600	180116810	8740	8740	8740	8740	307
504	20240509	122500	177433630	8750	8750	8750	8750	0
505	20240509	122400	177433630	8750	8750	8750	8750	0
506	20240509	122300	177433630	8750	8750	8750	8750	5
507	20240509	122200	177389880	8760	8760	8760	8760	0
508	20240509	122100	177389880	8760	8760	8760	8760	0
509	20240509	122000	177389880	8760	8760	8760	8760	10
510	20240509	121900	177302280	8760	8760	8760	8760	0
511	20240509	121800	177302280	8760	8760	8760	8760	0
512	20240509	121700	177302280	8760	8760	8760	8760	0
513	20240509	121600	177302280	8760	8760	8760	8760	0
514	20240509	121500	177302280	8760	8760	8760	8760	0
515	20240509	121400	177302280	8760	8760	8760	8760	0
516	20240509	121300	177302280	8760	8760	8760	8760	0
517	20240509	121200	177302280	8760	8760	8760	8760	59
518	20240509	121100	176785440	8760	8760	8760	8760	23
519	20240509	121000	176583960	8740	8740	8740	8740	0
520	20240509	120900	176583960	8740	8740	8740	8740	0
521	20240509	120800	176583960	8740	8740	8740	8740	60
522	20240509	120700	176059560	8740	8740	8740	8740	0
523	20240509	120600	176059560	8740	8740	8740	8740	0
524	20240509	120500	176059560	8740	8740	8740	8740	0
525	20240509	120400	176059560	8740	8740	8740	8740	145
526	20240509	120300	174792260	8740	8750	8750	8740	300
527	20240509	120200	172169260	8750	8750	8750	8750	50
528	20240509	120100	171731760	8740	8740	8740	8740	0
529	20240509	120000	171731760	8740	8740	8740	8740	0
530	20240509	115900	171731760	8740	8740	8740	8740	46
531	20240509	115800	171329720	8750	8750	8750	8750	0
532	20240509	115700	171329720	8750	8750	8750	8750	10
533	20240509	115600	171242220	8770	8770	8770	8770	6
534	20240509	115500	171189600	8770	8770	8770	8770	0
535	20240509	115400	171189600	8770	8770	8770	8770	0
536	20240509	115300	171189600	8770	8770	8770	8770	0
537	20240509	115200	171189600	8770	8770	8770	8770	0
538	20240509	115100	171189600	8770	8770	8770	8770	1
539	20240509	115000	171180830	8740	8740	8740	8740	0
540	20240509	114900	171180830	8740	8740	8740	8740	0
541	20240509	114800	171180830	8740	8740	8740	8740	0
542	20240509	114700	171180830	8740	8740	8740	8740	37
543	20240509	114600	170857450	8740	8740	8740	8740	15
544	20240509	114500	170726350	8740	8740	8740	8740	95
545	20240509	114400	169896050	8740	8750	8750	8740	227
546	20240509	114300	167911000	8760	8760	8760	8760	0
547	20240509	114200	167911000	8760	8770	8770	8760	136
548	20240509	114100	166718530	8770	8770	8770	8770	4
549	20240509	114000	166683450	8770	8770	8770	8770	0
550	20240509	113900	166683450	8770	8770	8770	8770	0
551	20240509	113800	166683450	8770	8770	8770	8770	0
552	20240509	113700	166683450	8770	8770	8770	8770	0
553	20240509	113600	166683450	8770	8770	8770	8770	0
554	20240509	113500	166683450	8770	8770	8770	8770	1
555	20240509	113400	166674680	8760	8760	8760	8760	0
556	20240509	113300	166674680	8760	8760	8760	8760	0
557	20240509	113200	166674680	8760	8760	8760	8760	0
558	20240509	113100	166674680	8760	8760	8760	8760	1
559	20240509	113000	166665920	8760	8760	8760	8760	1000
560	20240509	112900	157905920	8760	8760	8760	8760	0
561	20240509	112800	157905920	8760	8760	8760	8760	59
562	20240509	112700	157389080	8760	8760	8760	8760	107
563	20240509	112600	156451760	8750	8750	8750	8750	0
564	20240509	112500	156451760	8750	8750	8750	8750	12
565	20240509	112400	156346760	8760	8760	8760	8760	0
566	20240509	112300	156346760	8760	8760	8760	8760	2
567	20240509	112200	156329240	8760	8760	8760	8760	0
568	20240509	112100	156329240	8760	8760	8760	8760	0
569	20240509	112000	156329240	8760	8760	8760	8760	0
570	20240509	111900	156329240	8760	8760	8760	8760	40
571	20240509	111800	155978840	8760	8760	8760	8760	0
572	20240509	111700	155978840	8760	8760	8760	8760	13
573	20240509	111600	155864960	8750	8750	8750	8750	17
574	20240509	111500	155716210	8750	8750	8750	8750	6
575	20240509	111400	155663710	8740	8740	8740	8740	100
576	20240509	111300	154789710	8740	8740	8740	8740	0
577	20240509	111200	154789710	8740	8740	8740	8740	0
578	20240509	111100	154789710	8740	8740	8740	8740	0
579	20240509	111000	154789710	8740	8740	8740	8740	0
580	20240509	110900	154789710	8740	8740	8740	8740	15
581	20240509	110800	154658610	8740	8750	8750	8740	53
582	20240509	110700	154195360	8760	8760	8760	8760	0
583	20240509	110600	154195360	8760	8760	8760	8760	0
584	20240509	110500	154195360	8760	8760	8760	8760	0
585	20240509	110400	154195360	8760	8760	8760	8760	0
586	20240509	110300	154195360	8760	8760	8760	8760	7
587	20240509	110200	154134040	8760	8760	8760	8760	11
588	20240509	110100	154037680	8760	8760	8760	8760	1
589	20240509	110000	154028920	8740	8740	8740	8740	0
590	20240509	105900	154028920	8740	8740	8740	8740	60
591	20240509	105800	153504520	8740	8740	8740	8740	139
592	20240509	105700	152289660	8740	8740	8740	8740	0
593	20240509	105600	152289660	8740	8740	8740	8740	0
594	20240509	105500	152289660	8740	8740	8740	8740	0
595	20240509	105400	152289660	8740	8740	8740	8740	0
596	20240509	105300	152289660	8740	8740	8740	8740	303
597	20240509	105200	149641440	8740	8740	8740	8740	0
598	20240509	105100	149641440	8740	8740	8740	8740	0
599	20240509	105000	149641440	8740	8740	8740	8740	400
600	20240509	104900	146145440	8740	8750	8750	8740	1100
601	20240509	104800	136531380	8750	8750	8750	8750	400
602	20240509	104700	133031380	8770	8750	8770	8750	6
603	20240509	104600	132978860	8760	8760	8760	8750	856
604	20240509	104500	125481830	8770	8770	8770	8770	2
605	20240509	104400	125464290	8770	8770	8770	8770	10
606	20240509	104300	125376590	8770	8770	8770	8770	0
607	20240509	104200	125376590	8770	8760	8770	8760	111
608	20240509	104100	124404210	8760	8760	8760	8760	600
609	20240509	104000	119148210	8760	8760	8760	8760	60
610	20240509	103900	118622610	8760	8760	8770	8760	484
611	20240509	103800	114382760	8770	8770	8770	8770	240
612	20240509	103700	112277960	8780	8780	8780	8780	4239
613	20240509	103600	75059540	8810	8810	8810	8810	0
614	20240509	103500	75059540	8810	8810	8810	8810	0
615	20240509	103400	75059540	8810	8810	8810	8810	0
616	20240509	103300	75059540	8810	8810	8810	8810	6
617	20240509	103200	75006680	8810	8790	8810	8790	583
618	20240509	103100	69882090	8810	8810	8810	8810	0
619	20240509	103000	69882090	8810	8810	8810	8810	1
620	20240509	102900	69873280	8800	8800	8800	8800	0
621	20240509	102800	69873280	8800	8800	8800	8800	0
622	20240509	102700	69873280	8800	8800	8800	8800	0
623	20240509	102600	69873280	8800	8800	8800	8800	0
624	20240509	102500	69873280	8800	8800	8800	8800	16
625	20240509	102400	69732480	8800	8800	8800	8800	1
626	20240509	102300	69723680	8800	8800	8800	8800	200
627	20240509	102200	67963680	8800	8800	8800	8800	0
628	20240509	102100	67963680	8800	8800	8810	8800	416
629	20240509	102000	64302840	8810	8810	8810	8810	0
630	20240509	101900	64302840	8810	8810	8810	8810	1
631	20240509	101800	64294030	8800	8800	8800	8800	27
632	20240509	101700	64056430	8800	8800	8800	8800	0
633	20240509	101600	64056430	8800	8800	8800	8800	0
634	20240509	101500	64056430	8800	8800	8800	8800	0
635	20240509	101400	64056430	8800	8800	8800	8800	0
636	20240509	101300	64056430	8800	8810	8810	8800	500
637	20240509	101200	59655960	8810	8810	8810	8810	0
638	20240509	101100	59655960	8810	8810	8810	8810	0
639	20240509	101000	59655960	8810	8810	8810	8810	61
640	20240509	100900	59118550	8820	8820	8820	8820	0
641	20240509	100800	59118550	8820	8820	8820	8820	0
642	20240509	100700	59118550	8820	8820	8820	8820	170
643	20240509	100600	57619150	8820	8820	8820	8820	0
644	20240509	100500	57619150	8820	8810	8820	8810	13
645	20240509	100400	57504610	8810	8810	8810	8810	0
646	20240509	100300	57504610	8810	8810	8810	8810	0
647	20240509	100200	57504610	8810	8810	8810	8810	0
648	20240509	100100	57504610	8810	8810	8810	8810	29
649	20240509	100000	57249120	8810	8810	8810	8810	185
650	20240509	095900	55619270	8820	8820	8820	8820	0
651	20240509	095800	55619270	8820	8820	8820	8820	12
652	20240509	095700	55513430	8820	8820	8820	8820	30
653	20240509	095600	55248830	8820	8820	8820	8820	103
654	20240509	095500	54340370	8810	8810	8810	8810	0
655	20240509	095400	54340370	8810	8810	8810	8810	3
656	20240509	095300	54313940	8800	8800	8800	8800	107
657	20240509	095200	53372340	8790	8790	8790	8790	0
658	20240509	095100	53372340	8790	8790	8790	8790	0
659	20240509	095000	53372340	8790	8790	8790	8790	9
660	20240509	094900	53293230	8790	8790	8790	8790	609
661	20240509	094800	47940120	8800	8800	8800	8800	0
662	20240509	094700	47940120	8800	8800	8800	8800	440
663	20240509	094600	44068120	8790	8800	8800	8790	690
664	20240509	094500	38000690	8800	8800	8800	8800	560
665	20240509	094400	33072690	8820	8820	8820	8820	1
666	20240509	094300	33063870	8820	8820	8820	8820	140
667	20240509	094200	31829070	8800	8800	8800	8800	0
668	20240509	094100	31829070	8800	8800	8800	8800	320
669	20240509	094000	29013070	8810	8810	8810	8810	11
670	20240509	093900	28916160	8830	8830	8830	8830	85
671	20240509	093800	28165610	8830	8820	8830	8820	7
672	20240509	093700	28103850	8820	8820	8820	8820	22
673	20240509	093600	27909810	8810	8810	8810	8810	0
674	20240509	093500	27909810	8810	8810	8810	8810	766
675	20240509	093400	21161350	8840	8840	8840	8840	2
676	20240509	093300	21143670	8820	8820	8820	8820	0
677	20240509	093200	21143670	8820	8840	8840	8820	431
678	20240509	093100	17341270	8840	8840	8840	8840	142
679	20240509	093000	16085990	8840	8850	8850	8820	191
680	20240509	092900	14398640	8840	8830	8840	8830	159
681	20240509	092800	12994130	8830	8830	8830	8830	0
682	20240509	092700	12994130	8830	8830	8830	8830	10
683	20240509	092600	12905830	8860	8830	8860	8830	21
684	20240509	092500	12720370	8830	8830	8830	8830	0
685	20240509	092400	12720370	8830	8840	8840	8830	110
686	20240509	092300	11748970	8840	8860	8860	8840	134
687	20240509	092200	10562730	8870	8870	8870	8870	1
688	20240509	092100	10553860	8860	8860	8860	8860	101
689	20240509	092000	9659000	8860	8860	8860	8860	57
690	20240509	091900	9153980	8860	8860	8860	8860	0
691	20240509	091800	9153980	8860	8860	8860	8860	256
692	20240509	091700	6885820	8860	8860	8860	8860	0
693	20240509	091600	6885820	8860	8860	8860	8860	1
694	20240509	091500	6876960	8850	8850	8850	8850	0
695	20240509	091400	6876960	8850	8850	8850	8850	0
696	20240509	091300	6876960	8850	8850	8850	8850	106
697	20240509	091200	5938860	8820	8820	8820	8820	0
698	20240509	091100	5938860	8820	8810	8820	8810	122
699	20240509	091000	4863640	8810	8820	8820	8810	68
700	20240509	090900	4264550	8810	8810	8810	8810	152
701	20240509	090800	2925430	8820	8820	8820	8820	2
702	20240509	090700	2907790	8830	8830	8830	8830	0
703	20240509	090600	2907790	8830	8830	8830	8830	13
704	20240509	090500	2793000	8830	8810	8830	8810	9
705	20240509	090400	2713690	8830	8780	8830	8780	63
706	20240509	090300	2158950	8840	8840	8840	8840	0
707	20240509	090200	2158950	8840	8790	8840	8790	59
708	20240509	090100	1637790	8800	8870	8880	8800	15
709	20240509	090000	1505080	8840	8880	8880	8840	170