KissMeData/082850/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195100	839535045	2710	2710	2710	2710	8522
3	20240509	195000	839535045	2710	2710	2710	2710	0
4	20240509	194900	839535045	2710	2710	2710	2710	0
5	20240509	194800	839535045	2710	2710	2710	2710	0
6	20240509	194700	839535045	2710	2710	2710	2710	0
7	20240509	194600	839535045	2710	2710	2710	2710	0
8	20240509	194500	839535045	2710	2710	2710	2710	0
9	20240509	194400	839535045	2710	2710	2710	2710	0
10	20240509	194300	839535045	2710	2710	2710	2710	0
11	20240509	194200	839535045	2710	2710	2710	2710	0
12	20240509	194100	839535045	2710	2710	2710	2710	0
13	20240509	194000	839535045	2710	2710	2710	2710	0
14	20240509	193900	839535045	2710	2710	2710	2710	0
15	20240509	193800	839535045	2710	2710	2710	2710	0
16	20240509	193700	839535045	2710	2710	2710	2710	0
17	20240509	193600	839535045	2710	2710	2710	2710	0
18	20240509	193500	839535045	2710	2710	2710	2710	0
19	20240509	193400	839535045	2710	2710	2710	2710	0
20	20240509	193300	839535045	2710	2710	2710	2710	0
21	20240509	193200	839535045	2710	2710	2710	2710	0
22	20240509	193100	839535045	2710	2710	2710	2710	0
23	20240509	193000	839535045	2710	2710	2710	2710	0
24	20240509	192900	839535045	2710	2710	2710	2710	0
25	20240509	192800	839535045	2710	2710	2710	2710	0
26	20240509	192700	839535045	2710	2710	2710	2710	0
27	20240509	192600	839535045	2710	2710	2710	2710	0
28	20240509	192500	839535045	2710	2710	2710	2710	0
29	20240509	192400	839535045	2710	2710	2710	2710	0
30	20240509	192300	839535045	2710	2710	2710	2710	0
31	20240509	192200	839535045	2710	2710	2710	2710	0
32	20240509	192100	839535045	2710	2710	2710	2710	8522
33	20240509	192000	839535045	2710	2710	2710	2710	0
34	20240509	191900	839535045	2710	2710	2710	2710	0
35	20240509	191800	839535045	2710	2710	2710	2710	0
36	20240509	191700	839535045	2710	2710	2710	2710	0
37	20240509	191600	839535045	2710	2710	2710	2710	0
38	20240509	191500	839535045	2710	2710	2710	2710	0
39	20240509	191400	839535045	2710	2710	2710	2710	0
40	20240509	191300	839535045	2710	2710	2710	2710	0
41	20240509	191200	839535045	2710	2710	2710	2710	0
42	20240509	191100	839535045	2710	2710	2710	2710	0
43	20240509	191000	839535045	2710	2710	2710	2710	0
44	20240509	190900	839535045	2710	2710	2710	2710	0
45	20240509	190800	839535045	2710	2710	2710	2710	0
46	20240509	190700	839535045	2710	2710	2710	2710	0
47	20240509	190600	839535045	2710	2710	2710	2710	0
48	20240509	190500	839535045	2710	2710	2710	2710	0
49	20240509	190400	839535045	2710	2710	2710	2710	0
50	20240509	190300	839535045	2710	2710	2710	2710	0
51	20240509	190200	839535045	2710	2710	2710	2710	0
52	20240509	190100	839535045	2710	2710	2710	2710	0
53	20240509	190000	839535045	2710	2710	2710	2710	0
54	20240509	185900	839535045	2710	2710	2710	2710	0
55	20240509	185800	839535045	2710	2710	2710	2710	0
56	20240509	185700	839535045	2710	2710	2710	2710	0
57	20240509	185600	839535045	2710	2710	2710	2710	0
58	20240509	185500	839535045	2710	2710	2710	2710	0
59	20240509	185400	839535045	2710	2710	2710	2710	0
60	20240509	185300	839535045	2710	2710	2710	2710	0
61	20240509	185200	839535045	2710	2710	2710	2710	0
62	20240509	185100	839535045	2710	2710	2710	2710	8522
63	20240509	185000	839535045	2710	2710	2710	2710	0
64	20240509	184900	839535045	2710	2710	2710	2710	0
65	20240509	184800	839535045	2710	2710	2710	2710	0
66	20240509	184700	839535045	2710	2710	2710	2710	0
67	20240509	184600	839535045	2710	2710	2710	2710	0
68	20240509	184500	839535045	2710	2710	2710	2710	0
69	20240509	184400	839535045	2710	2710	2710	2710	0
70	20240509	184300	839535045	2710	2710	2710	2710	0
71	20240509	184200	839535045	2710	2710	2710	2710	0
72	20240509	184100	839535045	2710	2710	2710	2710	0
73	20240509	184000	839535045	2710	2710	2710	2710	0
74	20240509	183900	839535045	2710	2710	2710	2710	0
75	20240509	183800	839535045	2710	2710	2710	2710	0
76	20240509	183700	839535045	2710	2710	2710	2710	0
77	20240509	183600	839535045	2710	2710	2710	2710	0
78	20240509	183500	839535045	2710	2710	2710	2710	0
79	20240509	183400	839535045	2710	2710	2710	2710	0
80	20240509	183300	839535045	2710	2710	2710	2710	0
81	20240509	183200	839535045	2710	2710	2710	2710	0
82	20240509	183100	839535045	2710	2710	2710	2710	0
83	20240509	183000	839535045	2710	2710	2710	2710	0
84	20240509	182900	839535045	2710	2710	2710	2710	0
85	20240509	182800	839535045	2710	2710	2710	2710	0
86	20240509	182700	839535045	2710	2710	2710	2710	0
87	20240509	182600	839535045	2710	2710	2710	2710	0
88	20240509	182500	839535045	2710	2710	2710	2710	0
89	20240509	182400	839535045	2710	2710	2710	2710	0
90	20240509	182300	839535045	2710	2710	2710	2710	0
91	20240509	182200	839535045	2710	2710	2710	2710	0
92	20240509	182100	839535045	2710	2710	2710	2710	8522
93	20240509	182000	839535045	2710	2710	2710	2710	0
94	20240509	181900	839535045	2710	2710	2710	2710	0
95	20240509	181800	839535045	2710	2710	2710	2710	0
96	20240509	181700	839535045	2710	2710	2710	2710	0
97	20240509	181600	839535045	2710	2710	2710	2710	0
98	20240509	181500	839535045	2710	2710	2710	2710	0
99	20240509	181400	839535045	2710	2710	2710	2710	0
100	20240509	181300	839535045	2710	2710	2710	2710	0
101	20240509	181200	839535045	2710	2710	2710	2710	0
102	20240509	181100	839535045	2710	2710	2710	2710	0
103	20240509	181000	839535045	2710	2710	2710	2710	0
104	20240509	180900	839535045	2710	2710	2710	2710	0
105	20240509	180800	839535045	2710	2710	2710	2710	0
106	20240509	180700	839535045	2710	2710	2710	2710	0
107	20240509	180600	839535045	2710	2710	2710	2710	0
108	20240509	180500	839535045	2710	2710	2710	2710	0
109	20240509	180400	839535045	2710	2710	2710	2710	0
110	20240509	180300	839535045	2710	2710	2710	2710	0
111	20240509	180200	839535045	2710	2710	2710	2710	0
112	20240509	180100	839535045	2710	2710	2710	2710	0
113	20240509	180000	839535045	2710	2710	2710	2710	0
114	20240509	175900	839535045	2710	2710	2710	2710	0
115	20240509	175800	839535045	2710	2710	2710	2710	0
116	20240509	175700	839535045	2710	2710	2710	2710	0
117	20240509	175600	839535045	2710	2710	2710	2710	0
118	20240509	175500	839535045	2710	2710	2710	2710	0
119	20240509	175400	839535045	2710	2710	2710	2710	0
120	20240509	175300	839535045	2710	2710	2710	2710	0
121	20240509	175200	839535045	2710	2710	2710	2710	0
122	20240509	175100	839535045	2710	2710	2710	2710	8522
123	20240509	175000	839535045	2710	2710	2710	2710	0
124	20240509	174900	839535045	2710	2710	2710	2710	0
125	20240509	174800	839535045	2710	2710	2710	2710	0
126	20240509	174700	839535045	2710	2710	2710	2710	0
127	20240509	174600	839535045	2710	2710	2710	2710	0
128	20240509	174500	839535045	2710	2710	2710	2710	0
129	20240509	174400	839535045	2710	2710	2710	2710	0
130	20240509	174300	839535045	2710	2710	2710	2710	0
131	20240509	174200	839535045	2710	2710	2710	2710	0
132	20240509	174100	839535045	2710	2710	2710	2710	0
133	20240509	174000	839535045	2710	2710	2710	2710	0
134	20240509	173900	839535045	2710	2710	2710	2710	0
135	20240509	173800	839535045	2710	2710	2710	2710	0
136	20240509	173700	839535045	2710	2710	2710	2710	0
137	20240509	173600	839535045	2710	2710	2710	2710	0
138	20240509	173500	839535045	2710	2710	2710	2710	0
139	20240509	173400	839535045	2710	2710	2710	2710	0
140	20240509	173300	839535045	2710	2710	2710	2710	0
141	20240509	173200	839535045	2710	2710	2710	2710	0
142	20240509	173100	839535045	2710	2710	2710	2710	0
143	20240509	173000	839535045	2710	2710	2710	2710	0
144	20240509	172900	839535045	2710	2710	2710	2710	0
145	20240509	172800	839535045	2710	2710	2710	2710	0
146	20240509	172700	839535045	2710	2710	2710	2710	0
147	20240509	172600	839535045	2710	2710	2710	2710	0
148	20240509	172500	839535045	2710	2710	2710	2710	0
149	20240509	172400	839535045	2710	2710	2710	2710	0
150	20240509	172300	839535045	2710	2710	2710	2710	0
151	20240509	172200	839535045	2710	2710	2710	2710	0
152	20240509	172100	839535045	2710	2710	2710	2710	8522
153	20240509	172000	839535045	2710	2710	2710	2710	0
154	20240509	171900	839535045	2710	2710	2710	2710	0
155	20240509	171800	839535045	2710	2710	2710	2710	0
156	20240509	171700	839535045	2710	2710	2710	2710	0
157	20240509	171600	839535045	2710	2710	2710	2710	0
158	20240509	171500	839535045	2710	2710	2710	2710	0
159	20240509	171400	839535045	2710	2710	2710	2710	0
160	20240509	171300	839535045	2710	2710	2710	2710	0
161	20240509	171200	839535045	2710	2710	2710	2710	0
162	20240509	171100	839535045	2710	2710	2710	2710	0
163	20240509	171000	839535045	2710	2710	2710	2710	0
164	20240509	170900	839535045	2710	2710	2710	2710	0
165	20240509	170800	839535045	2710	2710	2710	2710	0
166	20240509	170700	839535045	2710	2710	2710	2710	0
167	20240509	170600	839535045	2710	2710	2710	2710	0
168	20240509	170500	839535045	2710	2710	2710	2710	0
169	20240509	170400	839535045	2710	2710	2710	2710	0
170	20240509	170300	839535045	2710	2710	2710	2710	0
171	20240509	170200	839535045	2710	2710	2710	2710	0
172	20240509	170100	839535045	2710	2710	2710	2710	0
173	20240509	170000	839535045	2710	2710	2710	2710	0
174	20240509	165900	839535045	2710	2710	2710	2710	0
175	20240509	165800	839535045	2710	2710	2710	2710	0
176	20240509	165700	839535045	2710	2710	2710	2710	0
177	20240509	165600	839535045	2710	2710	2710	2710	0
178	20240509	165500	839535045	2710	2710	2710	2710	0
179	20240509	165400	839535045	2710	2710	2710	2710	0
180	20240509	165300	839535045	2710	2710	2710	2710	0
181	20240509	165200	839535045	2710	2710	2710	2710	0
182	20240509	165100	839535045	2710	2710	2710	2710	8522
183	20240509	165000	839535045	2710	2710	2710	2710	0
184	20240509	164900	839535045	2710	2710	2710	2710	0
185	20240509	164800	839535045	2710	2710	2710	2710	0
186	20240509	164700	839535045	2710	2710	2710	2710	0
187	20240509	164600	839535045	2710	2710	2710	2710	0
188	20240509	164500	839535045	2710	2710	2710	2710	0
189	20240509	164400	839535045	2710	2710	2710	2710	0
190	20240509	164300	839535045	2710	2710	2710	2710	0
191	20240509	164200	839535045	2710	2710	2710	2710	0
192	20240509	164100	839535045	2710	2710	2710	2710	0
193	20240509	164000	839535045	2710	2710	2710	2710	0
194	20240509	163900	839535045	2710	2710	2710	2710	0
195	20240509	163800	839535045	2710	2710	2710	2710	0
196	20240509	163700	839535045	2710	2710	2710	2710	0
197	20240509	163600	839535045	2710	2710	2710	2710	0
198	20240509	163500	839535045	2710	2710	2710	2710	0
199	20240509	163400	839535045	2710	2710	2710	2710	0
200	20240509	163300	839535045	2710	2710	2710	2710	0
201	20240509	163200	839535045	2710	2710	2710	2710	0
202	20240509	163100	839535045	2710	2710	2710	2710	0
203	20240509	163000	839535045	2710	2710	2710	2710	0
204	20240509	162900	839535045	2710	2710	2710	2710	0
205	20240509	162800	839535045	2710	2710	2710	2710	0
206	20240509	162700	839535045	2710	2710	2710	2710	0
207	20240509	162600	839535045	2710	2710	2710	2710	0
208	20240509	162500	839535045	2710	2710	2710	2710	0
209	20240509	162400	839535045	2710	2710	2710	2710	0
210	20240509	162300	839535045	2710	2710	2710	2710	0
211	20240509	162200	839535045	2710	2710	2710	2710	0
212	20240509	162100	839535045	2710	2710	2710	2710	8522
213	20240509	162000	839535045	2710	2710	2710	2710	0
214	20240509	161900	839535045	2710	2710	2710	2710	0
215	20240509	161800	839535045	2710	2710	2710	2710	0
216	20240509	161700	839535045	2710	2710	2710	2710	0
217	20240509	161600	839535045	2710	2710	2710	2710	0
218	20240509	161500	839535045	2710	2710	2710	2710	0
219	20240509	161400	839535045	2710	2710	2710	2710	0
220	20240509	161300	839535045	2710	2710	2710	2710	0
221	20240509	161200	839535045	2710	2710	2710	2710	0
222	20240509	161100	839535045	2710	2710	2710	2710	0
223	20240509	161000	839535045	2710	2710	2710	2710	0
224	20240509	160900	839535045	2710	2710	2710	2710	0
225	20240509	160800	839535045	2710	2710	2710	2710	0
226	20240509	160700	839535045	2710	2710	2710	2710	0
227	20240509	160600	839535045	2710	2710	2710	2710	0
228	20240509	160500	839535045	2710	2710	2710	2710	0
229	20240509	160400	839535045	2710	2710	2710	2710	0
230	20240509	160300	839535045	2710	2710	2710	2710	0
231	20240509	160200	839535045	2710	2710	2710	2710	0
232	20240509	160100	839535045	2710	2710	2710	2710	0
233	20240509	160000	839535045	2710	2710	2710	2710	0
234	20240509	155900	839535045	2710	2710	2710	2710	0
235	20240509	155800	839535045	2710	2710	2710	2710	0
236	20240509	155700	839535045	2710	2710	2710	2710	0
237	20240509	155600	839535045	2710	2710	2710	2710	0
238	20240509	155500	839535045	2710	2710	2710	2710	0
239	20240509	155400	839535045	2710	2710	2710	2710	0
240	20240509	155300	839535045	2710	2710	2710	2710	0
241	20240509	155200	839535045	2710	2710	2710	2710	0
242	20240509	155100	839535045	2710	2710	2710	2710	8522
243	20240509	155000	839535045	2710	2710	2710	2710	0
244	20240509	154900	839535045	2710	2710	2710	2710	0
245	20240509	154800	839535045	2710	2710	2710	2710	0
246	20240509	154700	839535045	2710	2710	2710	2710	0
247	20240509	154600	839535045	2710	2710	2710	2710	0
248	20240509	154500	839535045	2710	2710	2710	2710	0
249	20240509	154400	839535045	2710	2710	2710	2710	0
250	20240509	154300	839535045	2710	2710	2710	2710	0
251	20240509	154200	839535045	2710	2710	2710	2710	0
252	20240509	154100	839535045	2710	2710	2710	2710	0
253	20240509	154000	839535045	2710	2710	2710	2710	0
254	20240509	153900	839535045	2710	2710	2710	2710	0
255	20240509	153800	839535045	2710	2710	2710	2710	0
256	20240509	153700	839535045	2710	2710	2710	2710	0
257	20240509	153600	839535045	2710	2710	2710	2710	0
258	20240509	153500	839535045	2710	2710	2710	2710	0
259	20240509	153400	839535045	2710	2710	2710	2710	0
260	20240509	153300	839535045	2710	2710	2710	2710	0
261	20240509	153200	839535045	2710	2710	2710	2710	0
262	20240509	153100	839535045	2710	2710	2710	2710	0
263	20240509	153000	839535045	2710	2710	2710	2710	8522
264	20240509	152900	816440425	2710	2710	2710	2710	0
265	20240509	152800	816440425	2710	2710	2710	2710	0
266	20240509	152700	816440425	2710	2710	2710	2710	0
267	20240509	152600	816440425	2710	2710	2710	2710	0
268	20240509	152500	816440425	2710	2710	2710	2710	0
269	20240509	152400	816440425	2710	2710	2710	2710	0
270	20240509	152300	816440425	2710	2710	2710	2710	0
271	20240509	152200	816440425	2710	2710	2710	2710	0
272	20240509	152100	816440425	2710	2710	2710	2710	0
273	20240509	152000	816440425	2710	2710	2710	2710	0
274	20240509	151900	816440425	2710	2720	2720	2710	1128
275	20240509	151800	813378055	2715	2715	2720	2710	655
276	20240509	151700	811601330	2720	2715	2720	2710	24890
277	20240509	151600	743931135	2710	2705	2710	2705	1134
278	20240509	151500	740858165	2710	2705	2710	2705	596
279	20240509	151400	739245505	2710	2710	2710	2710	448
280	20240509	151300	738031425	2710	2710	2710	2710	2002
281	20240509	151200	732606005	2710	2710	2710	2705	2519
282	20240509	151100	725785125	2715	2710	2715	2710	1801
283	20240509	151000	720902855	2710	2710	2710	2710	34
284	20240509	150900	720810715	2715	2710	2715	2710	439
285	20240509	150800	719621015	2710	2715	2715	2710	503
286	20240509	150700	718257870	2715	2710	2715	2710	1760
287	20240509	150600	713487815	2705	2710	2710	2705	1013
288	20240509	150500	710742600	2705	2705	2705	2705	89
289	20240509	150400	710501855	2705	2705	2705	2705	0
290	20240509	150300	710501855	2705	2710	2710	2705	121
291	20240509	150200	710174115	2705	2705	2705	2705	0
292	20240509	150100	710174115	2705	2705	2705	2705	1
293	20240509	150000	710171410	2705	2710	2710	2705	1014
294	20240509	145900	707424400	2710	2710	2710	2705	209
295	20240509	145800	706858180	2710	2710	2710	2710	6
296	20240509	145700	706841920	2710	2710	2710	2710	0
297	20240509	145600	706841920	2710	2705	2710	2700	536
298	20240509	145500	705393790	2710	2710	2710	2710	94
299	20240509	145400	705139050	2705	2705	2705	2705	925
300	20240509	145300	702636925	2705	2705	2705	2705	1080
301	20240509	145200	699715525	2705	2710	2710	2705	681
302	20240509	145100	697870060	2710	2705	2710	2700	1594
303	20240509	145000	693564420	2710	2710	2710	2710	1000
304	20240509	144900	690854420	2710	2710	2710	2710	60
305	20240509	144800	690691820	2710	2705	2710	2700	5054
306	20240509	144700	677045320	2710	2710	2710	2710	10
307	20240509	144600	677018220	2710	2710	2710	2710	0
308	20240509	144500	677018220	2710	2710	2710	2700	27
309	20240509	144400	676945100	2710	2710	2710	2710	11
310	20240509	144300	676915290	2710	2700	2710	2700	1102
311	20240509	144200	673937625	2700	2710	2710	2700	559
312	20240509	144100	672425600	2710	2710	2710	2710	10
313	20240509	144000	672398500	2710	2705	2710	2705	1512
314	20240509	143900	668308520	2705	2705	2705	2705	0
315	20240509	143800	668308520	2705	2710	2710	2705	4374
316	20240509	143700	656471115	2715	2710	2715	2710	282
317	20240509	143600	655706890	2710	2715	2715	2710	7
318	20240509	143500	655687890	2715	2715	2715	2715	23
319	20240509	143400	655625445	2710	2705	2710	2705	5098
320	20240509	143300	641811080	2705	2705	2705	2705	256
321	20240509	143200	641118600	2710	2710	2710	2710	0
322	20240509	143100	641118600	2710	2710	2710	2710	54
323	20240509	143000	640972260	2705	2710	2710	2705	501
324	20240509	142900	639617050	2705	2705	2710	2705	1634
325	20240509	142800	635197030	2705	2710	2710	2700	2499
326	20240509	142700	628437355	2705	2710	2710	2705	1098
327	20240509	142600	625467165	2705	2700	2705	2700	1712
328	20240509	142500	620836350	2705	2705	2705	2705	10
329	20240509	142400	620809300	2700	2700	2700	2700	34
330	20240509	142300	620717500	2705	2705	2705	2705	3
331	20240509	142200	620709385	2705	2705	2705	2705	685
332	20240509	142100	618856460	2710	2710	2710	2710	40
333	20240509	142000	618748060	2705	2705	2705	2705	88
334	20240509	141900	618510020	2705	2705	2705	2705	334
335	20240509	141800	617606550	2705	2705	2705	2705	0
336	20240509	141700	617606550	2705	2705	2705	2705	1100
337	20240509	141600	614631050	2710	2710	2710	2710	95
338	20240509	141500	614373600	2710	2710	2710	2710	0
339	20240509	141400	614373600	2710	2710	2710	2710	0
340	20240509	141300	614373600	2710	2710	2710	2710	0
341	20240509	141200	614373600	2710	2710	2710	2710	119
342	20240509	141100	614051110	2710	2710	2710	2710	0
343	20240509	141000	614051110	2710	2705	2710	2705	38
344	20240509	140900	613948300	2710	2710	2710	2710	89
345	20240509	140800	613707110	2710	2710	2710	2710	0
346	20240509	140700	613707110	2710	2710	2710	2710	1
347	20240509	140600	613704400	2710	2710	2710	2710	10
348	20240509	140500	613677300	2705	2705	2710	2705	1289
349	20240509	140400	610185535	2705	2710	2710	2705	3
350	20240509	140300	610177410	2710	2705	2710	2705	6
351	20240509	140200	610161175	2705	2710	2710	2705	5
352	20240509	140100	610147630	2715	2705	2715	2705	52
353	20240509	140000	610006950	2715	2705	2715	2705	2
354	20240509	135900	610001530	2710	2710	2710	2710	434
355	20240509	135800	608825390	2710	2705	2710	2705	1643
356	20240509	135700	604373030	2705	2705	2705	2705	0
357	20240509	135600	604373030	2705	2705	2705	2705	0
358	20240509	135500	604373030	2705	2705	2705	2705	111
359	20240509	135400	604072775	2705	2710	2710	2705	2
360	20240509	135300	604067360	2710	2710	2710	2710	2
361	20240509	135200	604061940	2705	2705	2705	2705	0
362	20240509	135100	604061940	2705	2705	2705	2705	39
363	20240509	135000	603956445	2710	2715	2715	2705	506
364	20240509	134900	602587675	2710	2710	2710	2710	1507
365	20240509	134800	598503705	2715	2715	2715	2715	10
366	20240509	134700	598476555	2715	2715	2715	2715	4
367	20240509	134600	598465695	2710	2710	2710	2710	0
368	20240509	134500	598465695	2710	2710	2710	2710	59
369	20240509	134400	598305805	2710	2710	2710	2710	0
370	20240509	134300	598305805	2710	2710	2710	2710	1036
371	20240509	134200	595498245	2710	2710	2710	2710	100
372	20240509	134100	595227245	2710	2710	2710	2710	4
373	20240509	134000	595216405	2710	2710	2710	2710	3096
374	20240509	133900	586826245	2705	2705	2705	2700	4944
375	20240509	133800	573452910	2705	2700	2705	2700	14
376	20240509	133700	573415100	2700	2705	2705	2700	1608
377	20240509	133600	569065995	2705	2705	2705	2705	0
378	20240509	133500	569065995	2705	2705	2705	2705	10
379	20240509	133400	569038945	2700	2700	2700	2700	0
380	20240509	133300	569038945	2700	2705	2705	2700	35
381	20240509	133200	568944440	2705	2700	2705	2700	398
382	20240509	133100	567869350	2705	2705	2705	2705	0
383	20240509	133000	567869350	2705	2705	2705	2705	4
384	20240509	132900	567858530	2700	2705	2705	2700	804
385	20240509	132800	565687705	2705	2705	2705	2705	30
386	20240509	132700	565606555	2705	2705	2705	2705	0
387	20240509	132600	565606555	2705	2705	2705	2705	204
388	20240509	132500	565054735	2705	2705	2705	2700	1280
389	20240509	132400	561597310	2700	2700	2700	2700	941
390	20240509	132300	559056610	2705	2705	2705	2705	0
391	20240509	132200	559056610	2705	2700	2705	2700	116
392	20240509	132100	558743390	2700	2705	2705	2700	214
393	20240509	132000	558164590	2705	2700	2705	2700	2311
394	20240509	131900	551914890	2700	2700	2700	2700	413
395	20240509	131800	550799790	2700	2700	2700	2700	2002
396	20240509	131700	545394390	2700	2705	2705	2700	298
397	20240509	131600	544589300	2705	2705	2705	2705	213
398	20240509	131500	544013135	2705	2705	2705	2705	41
399	20240509	131400	543902230	2700	2700	2700	2700	34
400	20240509	131300	543810430	2705	2705	2705	2705	0
401	20240509	131200	543810430	2705	2705	2705	2705	10
402	20240509	131100	543783380	2705	2705	2705	2705	146
403	20240509	131000	543388450	2710	2710	2710	2710	0
404	20240509	130900	543388450	2710	2710	2710	2710	11
405	20240509	130800	543358640	2710	2710	2710	2710	0
406	20240509	130700	543358640	2710	2710	2710	2710	0
407	20240509	130600	543358640	2710	2710	2710	2710	0
408	20240509	130500	543358640	2710	2710	2710	2710	105
409	20240509	130400	543074090	2710	2710	2710	2710	0
410	20240509	130300	543074090	2710	2705	2710	2700	3620
411	20240509	130200	533265965	2705	2700	2705	2700	1038
412	20240509	130100	530463345	2705	2705	2705	2705	0
413	20240509	130000	530463345	2705	2705	2705	2705	12
414	20240509	125900	530430885	2700	2700	2700	2700	50
415	20240509	125800	530295885	2705	2705	2705	2705	0
416	20240509	125700	530295885	2705	2705	2705	2705	230
417	20240509	125600	529673735	2705	2705	2705	2705	156
418	20240509	125500	529251755	2705	2705	2705	2705	0
419	20240509	125400	529251755	2705	2710	2710	2705	12
420	20240509	125300	529219265	2710	2710	2710	2710	12
421	20240509	125200	529186745	2710	2700	2710	2700	121
422	20240509	125100	528859175	2710	2710	2710	2710	0
423	20240509	125000	528859175	2710	2710	2710	2710	0
424	20240509	124900	528859175	2710	2710	2710	2710	32
425	20240509	124800	528772455	2710	2710	2710	2710	0
426	20240509	124700	528772455	2710	2710	2710	2710	0
427	20240509	124600	528772455	2710	2705	2710	2705	22
428	20240509	124500	528712925	2700	2700	2700	2700	942
429	20240509	124400	526169525	2700	2700	2700	2700	0
430	20240509	124300	526169525	2700	2700	2705	2700	1944
431	20240509	124200	520920675	2700	2700	2700	2700	10
432	20240509	124100	520893675	2705	2700	2705	2700	377
433	20240509	124000	519875755	2700	2700	2700	2700	1
434	20240509	123900	519873055	2700	2705	2705	2700	101
435	20240509	123800	519600350	2705	2705	2705	2705	0
436	20240509	123700	519600350	2705	2700	2705	2700	3289
437	20240509	123600	510720035	2705	2705	2705	2705	2040
438	20240509	123500	505201835	2700	2700	2700	2700	2114
439	20240509	123400	499494035	2705	2705	2705	2700	4000
440	20240509	123300	488684035	2705	2705	2710	2705	3071
441	20240509	123200	480371980	2705	2705	2705	2705	17
442	20240509	123100	480325995	2705	2705	2705	2705	100
443	20240509	123000	480055495	2705	2705	2705	2705	26
444	20240509	122900	479985165	2705	2705	2705	2705	1
445	20240509	122800	479982460	2705	2705	2705	2705	710
446	20240509	122700	478061910	2705	2700	2705	2700	516
447	20240509	122600	476667050	2700	2700	2700	2700	37
448	20240509	122500	476567150	2710	2700	2710	2700	801
449	20240509	122400	474404440	2700	2700	2700	2700	0
450	20240509	122300	474404440	2700	2700	2700	2700	0
451	20240509	122200	474404440	2700	2710	2710	2700	98
452	20240509	122100	474138870	2710	2710	2710	2710	1
453	20240509	122000	474136160	2700	2700	2700	2700	0
454	20240509	121900	474136160	2700	2700	2700	2700	1586
455	20240509	121800	469853960	2700	2700	2700	2700	0
456	20240509	121700	469853960	2700	2700	2700	2700	1
457	20240509	121600	469851260	2710	2700	2710	2700	2618
458	20240509	121500	462781780	2710	2710	2710	2710	0
459	20240509	121400	462781780	2710	2710	2710	2710	110
460	20240509	121300	462483680	2710	2710	2710	2710	1
461	20240509	121200	462480970	2705	2705	2705	2705	5001
462	20240509	121100	448953265	2700	2700	2700	2700	34
463	20240509	121000	448861465	2700	2700	2700	2700	0
464	20240509	120900	448861465	2700	2700	2700	2700	0
465	20240509	120800	448861465	2700	2700	2700	2700	0
466	20240509	120700	448861465	2700	2700	2700	2700	1108
467	20240509	120600	445869865	2700	2700	2700	2700	527
468	20240509	120500	444446965	2700	2700	2700	2700	0
469	20240509	120400	444446965	2700	2700	2700	2700	803
470	20240509	120300	442278865	2700	2700	2700	2700	34
471	20240509	120200	442187065	2700	2700	2700	2700	655
472	20240509	120100	440418565	2700	2705	2705	2700	3872
473	20240509	120000	429963730	2700	2695	2700	2695	3957
474	20240509	115900	419279835	2700	2700	2700	2700	0
475	20240509	115800	419279835	2700	2700	2700	2700	31
476	20240509	115700	419196135	2695	2695	2695	2695	0
477	20240509	115600	419196135	2695	2700	2700	2695	140
478	20240509	115500	418818785	2695	2700	2700	2695	3044
479	20240509	115400	410600205	2700	2700	2700	2700	100
480	20240509	115300	410330205	2695	2695	2695	2695	34
481	20240509	115200	410238575	2700	2700	2700	2700	0
482	20240509	115100	410238575	2700	2700	2700	2700	5
483	20240509	115000	410225075	2700	2700	2700	2700	0
484	20240509	114900	410225075	2700	2700	2700	2700	1
485	20240509	114800	410222375	2700	2695	2700	2695	44
486	20240509	114700	410103745	2700	2695	2700	2695	3002
487	20240509	114600	402013345	2695	2695	2700	2695	1017
488	20240509	114500	399272070	2700	2700	2700	2700	80
489	20240509	114400	399056070	2705	2700	2705	2695	1710
490	20240509	114300	394447300	2695	2695	2695	2695	2601
491	20240509	114200	387437605	2705	2705	2705	2705	0
492	20240509	114100	387437605	2705	2705	2705	2705	0
493	20240509	114000	387437605	2705	2705	2705	2705	94
494	20240509	113900	387183335	2695	2705	2705	2695	563
495	20240509	113800	385665910	2705	2705	2705	2705	2
496	20240509	113700	385660500	2695	2700	2700	2695	1000
497	20240509	113600	382965495	2705	2705	2705	2705	0
498	20240509	113500	382965495	2705	2695	2705	2695	441
499	20240509	113400	381774500	2700	2700	2700	2700	2
500	20240509	113300	381769100	2705	2705	2705	2705	0
501	20240509	113200	381769100	2705	2705	2705	2705	187
502	20240509	113100	381263265	2705	2705	2705	2705	2
503	20240509	113000	381257855	2700	2695	2700	2695	1404
504	20240509	112900	377468730	2700	2700	2700	2700	169
505	20240509	112800	377012430	2700	2700	2700	2700	10
506	20240509	112700	376985430	2695	2700	2700	2695	132
507	20240509	112600	376629250	2700	2700	2700	2700	10
508	20240509	112500	376602250	2700	2700	2700	2700	393
509	20240509	112400	375541150	2700	2700	2700	2700	0
510	20240509	112300	375541150	2700	2700	2700	2700	13
511	20240509	112200	375506050	2700	2695	2700	2695	120
512	20240509	112100	375182220	2700	2700	2700	2700	0
513	20240509	112000	375182220	2700	2700	2700	2700	20
514	20240509	111900	375128220	2695	2700	2700	2695	121
515	20240509	111800	374801690	2700	2700	2700	2700	0
516	20240509	111700	374801690	2700	2700	2700	2700	374
517	20240509	111600	373791890	2695	2700	2700	2695	1332
518	20240509	111500	370202140	2695	2695	2695	2695	300
519	20240509	111400	369393640	2700	2700	2700	2700	84
520	20240509	111300	369166840	2700	2700	2700	2700	0
521	20240509	111200	369166840	2700	2700	2700	2700	3
522	20240509	111100	369158740	2695	2695	2700	2695	166
523	20240509	111000	368711360	2700	2700	2700	2700	39
524	20240509	110900	368606060	2700	2700	2700	2700	0
525	20240509	110800	368606060	2700	2700	2700	2700	93
526	20240509	110700	368354960	2695	2700	2700	2695	38
527	20240509	110600	368252530	2700	2700	2700	2700	0
528	20240509	110500	368252530	2700	2700	2700	2700	500
529	20240509	110400	366902530	2700	2695	2700	2695	559
530	20240509	110300	365394580	2695	2695	2695	2695	0
531	20240509	110200	365394580	2695	2700	2700	2695	373
532	20240509	110100	364387850	2700	2700	2700	2700	83
533	20240509	110000	364163750	2700	2700	2700	2695	539
534	20240509	105900	362708620	2700	2695	2700	2695	534
535	20240509	105800	361266990	2700	2695	2700	2695	142
536	20240509	105700	360884240	2695	2700	2700	2695	2074
537	20240509	105600	355289560	2700	2700	2700	2700	10
538	20240509	105500	355262560	2700	2700	2700	2700	1
539	20240509	105400	355259860	2695	2695	2700	2695	102
540	20240509	105300	354984805	2695	2695	2695	2695	54
541	20240509	105200	354839275	2700	2695	2700	2695	602
542	20240509	105100	353214385	2700	2695	2700	2695	2
543	20240509	105000	353208990	2700	2695	2700	2695	1977
544	20240509	104900	347873470	2695	2695	2695	2695	2
545	20240509	104800	347868080	2690	2690	2690	2690	0
546	20240509	104700	347868080	2690	2695	2695	2690	1672
547	20240509	104600	343366600	2695	2695	2695	2690	1993
548	20240509	104500	338003410	2695	2695	2695	2695	135
549	20240509	104400	337639585	2690	2690	2690	2690	250
550	20240509	104300	336967085	2690	2690	2690	2690	112
551	20240509	104200	336665805	2695	2695	2695	2695	11948
552	20240509	104100	304465945	2700	2700	2700	2700	37
553	20240509	104000	304366045	2700	2700	2700	2700	5
554	20240509	103900	304352545	2700	2695	2700	2695	130
555	20240509	103800	304001715	2700	2700	2700	2700	10
556	20240509	103700	303974715	2700	2700	2700	2700	1012
557	20240509	103600	301242315	2700	2700	2700	2695	77
558	20240509	103500	301034755	2695	2695	2695	2695	0
559	20240509	103400	301034755	2695	2695	2695	2695	783
560	20240509	103300	298924570	2695	2700	2700	2695	125
561	20240509	103200	298587665	2695	2700	2700	2695	35
562	20240509	103100	298493335	2700	2700	2700	2695	2218
563	20240509	103000	292504905	2700	2700	2700	2700	3409
564	20240509	102900	283300605	2700	2700	2710	2700	741
565	20240509	102800	281299815	2700	2700	2700	2700	872
566	20240509	102700	278945415	2700	2705	2705	2700	14032
567	20240509	102600	241003390	2705	2705	2705	2705	34
568	20240509	102500	240911420	2705	2705	2705	2705	0
569	20240509	102400	240911420	2705	2705	2705	2705	34
570	20240509	102300	240819450	2705	2715	2715	2705	76
571	20240509	102200	240613510	2705	2710	2710	2705	5197
572	20240509	102100	226531415	2715	2710	2715	2710	410
573	20240509	102000	225419935	2715	2710	2715	2710	1017
574	20240509	101900	222663710	2710	2710	2710	2710	68
575	20240509	101800	222479430	2710	2710	2715	2710	1184
576	20240509	101700	219270540	2710	2710	2710	2710	34
577	20240509	101600	219178400	2710	2715	2715	2710	943
578	20240509	101500	216620325	2715	2710	2715	2710	387
579	20240509	101400	215571550	2710	2710	2710	2710	234
580	20240509	101300	214937410	2710	2710	2710	2710	290
581	20240509	101200	214151510	2710	2710	2710	2710	300
582	20240509	101100	213338510	2710	2710	2710	2710	38
583	20240509	101000	213235530	2710	2715	2715	2710	2761
584	20240509	100900	205739585	2715	2715	2715	2715	18
585	20240509	100800	205690715	2715	2715	2715	2715	34
586	20240509	100700	205598405	2715	2720	2720	2715	61
587	20240509	100600	205432785	2715	2720	2720	2715	375
588	20240509	100500	204414455	2720	2715	2720	2715	437
589	20240509	100400	203227485	2715	2715	2715	2715	1
590	20240509	100300	203224770	2720	2715	2720	2715	14
591	20240509	100200	203186745	2720	2720	2720	2720	361
592	20240509	100100	202204825	2720	2720	2720	2715	104
593	20240509	100000	201921960	2715	2715	2715	2715	1936
594	20240509	095900	196665720	2715	2715	2715	2715	1
595	20240509	095800	196663005	2715	2710	2715	2710	1413
596	20240509	095700	192828710	2710	2710	2715	2710	1916
597	20240509	095600	187630615	2715	2715	2715	2705	2208
598	20240509	095500	181643595	2705	2705	2715	2705	512
599	20240509	095400	180258625	2715	2715	2715	2705	540
600	20240509	095300	178792865	2705	2715	2715	2705	66
601	20240509	095200	178614315	2715	2705	2715	2705	465
602	20240509	095100	177356440	2705	2705	2705	2705	0
603	20240509	095000	177356440	2705	2705	2705	2705	34
604	20240509	094900	177264470	2715	2715	2715	2715	335
605	20240509	094800	176354945	2715	2715	2715	2700	52
606	20240509	094700	176214305	2715	2715	2715	2700	3089
607	20240509	094600	167852320	2710	2710	2710	2710	105
608	20240509	094500	167567770	2710	2705	2710	2705	54
609	20240509	094400	167421600	2705	2705	2705	2705	1000
610	20240509	094300	164716600	2705	2705	2705	2705	1190
611	20240509	094200	161497650	2705	2710	2710	2705	75
612	20240509	094100	161294770	2710	2710	2710	2710	4
613	20240509	094000	161283930	2705	2705	2705	2705	10034
614	20240509	093900	134141960	2705	2705	2705	2705	0
615	20240509	093800	134141960	2705	2715	2715	2705	965
616	20240509	093700	131526950	2710	2710	2710	2710	186
617	20240509	093600	131022890	2710	2710	2710	2710	200
618	20240509	093500	130480890	2705	2705	2705	2705	135
619	20240509	093400	130115715	2705	2705	2705	2705	0
620	20240509	093300	130115715	2705	2705	2705	2705	44
621	20240509	093200	129996695	2705	2710	2710	2705	500
622	20240509	093100	128642945	2705	2705	2705	2705	1871
623	20240509	093000	123581890	2705	2715	2715	2705	2423
624	20240509	092900	117015980	2715	2715	2715	2710	251
625	20240509	092800	116334640	2715	2715	2715	2715	5
626	20240509	092700	116321065	2715	2715	2715	2715	2542
627	20240509	092600	109419535	2715	2715	2715	2715	200
628	20240509	092500	108876535	2715	2710	2720	2710	715
629	20240509	092400	106933385	2720	2715	2720	2715	1143
630	20240509	092300	103830120	2720	2715	2720	2715	12
631	20240509	092200	103797490	2720	2715	2720	2715	517
632	20240509	092100	102391265	2720	2715	2720	2705	1320
633	20240509	092000	98813335	2715	2715	2715	2715	9
634	20240509	091900	98788900	2715	2715	2720	2715	1193
635	20240509	091800	95548900	2710	2710	2710	2710	0
636	20240509	091700	95548900	2710	2710	2710	2710	116
637	20240509	091600	95234540	2710	2705	2710	2705	2481
638	20240509	091500	88512050	2705	2705	2710	2705	2799
639	20240509	091400	80930200	2710	2700	2710	2700	2058
640	20240509	091300	75361075	2705	2710	2710	2705	355
641	20240509	091200	74400300	2710	2710	2710	2710	235
642	20240509	091100	73763450	2710	2715	2715	2710	303
643	20240509	091000	72940820	2715	2700	2715	2700	293
644	20240509	090900	72149525	2700	2705	2710	2700	2216
645	20240509	090800	66145430	2700	2695	2710	2695	2379
646	20240509	090700	59724390	2700	2705	2705	2695	4502
647	20240509	090600	47577755	2705	2715	2715	2700	229
648	20240509	090500	46956670	2715	2700	2715	2700	7114
649	20240509	090400	27702710	2700	2700	2700	2700	502
650	20240509	090300	26347310	2700	2700	2705	2700	2590
651	20240509	090200	19354110	2700	2705	2705	2700	2004
652	20240509	090100	13942810	2705	2705	2705	2700	2998
653	20240509	090000	5834630	2710	2710	2710	2710	2051