KissMeData/238120/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204400	335513620	4585	4585	4585	4585	7341
3	20240509	204300	335513620	4585	4585	4585	4585	0
4	20240509	204200	335513620	4585	4585	4585	4585	0
5	20240509	204100	335513620	4585	4585	4585	4585	0
6	20240509	204000	335513620	4585	4585	4585	4585	0
7	20240509	203900	335513620	4585	4585	4585	4585	0
8	20240509	203800	335513620	4585	4585	4585	4585	0
9	20240509	203700	335513620	4585	4585	4585	4585	0
10	20240509	203600	335513620	4585	4585	4585	4585	0
11	20240509	203500	335513620	4585	4585	4585	4585	0
12	20240509	203400	335513620	4585	4585	4585	4585	0
13	20240509	203300	335513620	4585	4585	4585	4585	0
14	20240509	203200	335513620	4585	4585	4585	4585	0
15	20240509	203100	335513620	4585	4585	4585	4585	0
16	20240509	203000	335513620	4585	4585	4585	4585	0
17	20240509	202900	335513620	4585	4585	4585	4585	0
18	20240509	202800	335513620	4585	4585	4585	4585	0
19	20240509	202700	335513620	4585	4585	4585	4585	0
20	20240509	202600	335513620	4585	4585	4585	4585	0
21	20240509	202500	335513620	4585	4585	4585	4585	0
22	20240509	202400	335513620	4585	4585	4585	4585	0
23	20240509	202300	335513620	4585	4585	4585	4585	0
24	20240509	202200	335513620	4585	4585	4585	4585	0
25	20240509	202100	335513620	4585	4585	4585	4585	0
26	20240509	202000	335513620	4585	4585	4585	4585	0
27	20240509	201900	335513620	4585	4585	4585	4585	0
28	20240509	201800	335513620	4585	4585	4585	4585	0
29	20240509	201700	335513620	4585	4585	4585	4585	0
30	20240509	201600	335513620	4585	4585	4585	4585	0
31	20240509	201500	335513620	4585	4585	4585	4585	0
32	20240509	201400	335513620	4585	4585	4585	4585	7341
33	20240509	201300	335513620	4585	4585	4585	4585	0
34	20240509	201200	335513620	4585	4585	4585	4585	0
35	20240509	201100	335513620	4585	4585	4585	4585	0
36	20240509	201000	335513620	4585	4585	4585	4585	0
37	20240509	200900	335513620	4585	4585	4585	4585	0
38	20240509	200800	335513620	4585	4585	4585	4585	0
39	20240509	200700	335513620	4585	4585	4585	4585	0
40	20240509	200600	335513620	4585	4585	4585	4585	0
41	20240509	200500	335513620	4585	4585	4585	4585	0
42	20240509	200400	335513620	4585	4585	4585	4585	0
43	20240509	200300	335513620	4585	4585	4585	4585	0
44	20240509	200200	335513620	4585	4585	4585	4585	0
45	20240509	200100	335513620	4585	4585	4585	4585	0
46	20240509	200000	335513620	4585	4585	4585	4585	0
47	20240509	195900	335513620	4585	4585	4585	4585	0
48	20240509	195800	335513620	4585	4585	4585	4585	0
49	20240509	195700	335513620	4585	4585	4585	4585	0
50	20240509	195600	335513620	4585	4585	4585	4585	0
51	20240509	195500	335513620	4585	4585	4585	4585	0
52	20240509	195400	335513620	4585	4585	4585	4585	0
53	20240509	195300	335513620	4585	4585	4585	4585	0
54	20240509	195200	335513620	4585	4585	4585	4585	0
55	20240509	195100	335513620	4585	4585	4585	4585	0
56	20240509	195000	335513620	4585	4585	4585	4585	0
57	20240509	194900	335513620	4585	4585	4585	4585	0
58	20240509	194800	335513620	4585	4585	4585	4585	0
59	20240509	194700	335513620	4585	4585	4585	4585	0
60	20240509	194600	335513620	4585	4585	4585	4585	0
61	20240509	194500	335513620	4585	4585	4585	4585	0
62	20240509	194400	335513620	4585	4585	4585	4585	7341
63	20240509	194300	335513620	4585	4585	4585	4585	0
64	20240509	194200	335513620	4585	4585	4585	4585	0
65	20240509	194100	335513620	4585	4585	4585	4585	0
66	20240509	194000	335513620	4585	4585	4585	4585	0
67	20240509	193900	335513620	4585	4585	4585	4585	0
68	20240509	193800	335513620	4585	4585	4585	4585	0
69	20240509	193700	335513620	4585	4585	4585	4585	0
70	20240509	193600	335513620	4585	4585	4585	4585	0
71	20240509	193500	335513620	4585	4585	4585	4585	0
72	20240509	193400	335513620	4585	4585	4585	4585	0
73	20240509	193300	335513620	4585	4585	4585	4585	0
74	20240509	193200	335513620	4585	4585	4585	4585	0
75	20240509	193100	335513620	4585	4585	4585	4585	0
76	20240509	193000	335513620	4585	4585	4585	4585	0
77	20240509	192900	335513620	4585	4585	4585	4585	0
78	20240509	192800	335513620	4585	4585	4585	4585	0
79	20240509	192700	335513620	4585	4585	4585	4585	0
80	20240509	192600	335513620	4585	4585	4585	4585	0
81	20240509	192500	335513620	4585	4585	4585	4585	0
82	20240509	192400	335513620	4585	4585	4585	4585	0
83	20240509	192300	335513620	4585	4585	4585	4585	0
84	20240509	192200	335513620	4585	4585	4585	4585	0
85	20240509	192100	335513620	4585	4585	4585	4585	0
86	20240509	192000	335513620	4585	4585	4585	4585	0
87	20240509	191900	335513620	4585	4585	4585	4585	0
88	20240509	191800	335513620	4585	4585	4585	4585	0
89	20240509	191700	335513620	4585	4585	4585	4585	0
90	20240509	191600	335513620	4585	4585	4585	4585	0
91	20240509	191500	335513620	4585	4585	4585	4585	0
92	20240509	191400	335513620	4585	4585	4585	4585	7341
93	20240509	191300	335513620	4585	4585	4585	4585	0
94	20240509	191200	335513620	4585	4585	4585	4585	0
95	20240509	191100	335513620	4585	4585	4585	4585	0
96	20240509	191000	335513620	4585	4585	4585	4585	0
97	20240509	190900	335513620	4585	4585	4585	4585	0
98	20240509	190800	335513620	4585	4585	4585	4585	0
99	20240509	190700	335513620	4585	4585	4585	4585	0
100	20240509	190600	335513620	4585	4585	4585	4585	0
101	20240509	190500	335513620	4585	4585	4585	4585	0
102	20240509	190400	335513620	4585	4585	4585	4585	0
103	20240509	190300	335513620	4585	4585	4585	4585	0
104	20240509	190200	335513620	4585	4585	4585	4585	0
105	20240509	190100	335513620	4585	4585	4585	4585	0
106	20240509	190000	335513620	4585	4585	4585	4585	0
107	20240509	185900	335513620	4585	4585	4585	4585	0
108	20240509	185800	335513620	4585	4585	4585	4585	0
109	20240509	185700	335513620	4585	4585	4585	4585	0
110	20240509	185600	335513620	4585	4585	4585	4585	0
111	20240509	185500	335513620	4585	4585	4585	4585	0
112	20240509	185400	335513620	4585	4585	4585	4585	0
113	20240509	185300	335513620	4585	4585	4585	4585	0
114	20240509	185200	335513620	4585	4585	4585	4585	0
115	20240509	185100	335513620	4585	4585	4585	4585	0
116	20240509	185000	335513620	4585	4585	4585	4585	0
117	20240509	184900	335513620	4585	4585	4585	4585	0
118	20240509	184800	335513620	4585	4585	4585	4585	0
119	20240509	184700	335513620	4585	4585	4585	4585	0
120	20240509	184600	335513620	4585	4585	4585	4585	0
121	20240509	184500	335513620	4585	4585	4585	4585	0
122	20240509	184400	335513620	4585	4585	4585	4585	7341
123	20240509	184300	335513620	4585	4585	4585	4585	0
124	20240509	184200	335513620	4585	4585	4585	4585	0
125	20240509	184100	335513620	4585	4585	4585	4585	0
126	20240509	184000	335513620	4585	4585	4585	4585	0
127	20240509	183900	335513620	4585	4585	4585	4585	0
128	20240509	183800	335513620	4585	4585	4585	4585	0
129	20240509	183700	335513620	4585	4585	4585	4585	0
130	20240509	183600	335513620	4585	4585	4585	4585	0
131	20240509	183500	335513620	4585	4585	4585	4585	0
132	20240509	183400	335513620	4585	4585	4585	4585	0
133	20240509	183300	335513620	4585	4585	4585	4585	0
134	20240509	183200	335513620	4585	4585	4585	4585	0
135	20240509	183100	335513620	4585	4585	4585	4585	0
136	20240509	183000	335513620	4585	4585	4585	4585	0
137	20240509	182900	335513620	4585	4585	4585	4585	0
138	20240509	182800	335513620	4585	4585	4585	4585	0
139	20240509	182700	335513620	4585	4585	4585	4585	0
140	20240509	182600	335513620	4585	4585	4585	4585	0
141	20240509	182500	335513620	4585	4585	4585	4585	0
142	20240509	182400	335513620	4585	4585	4585	4585	0
143	20240509	182300	335513620	4585	4585	4585	4585	0
144	20240509	182200	335513620	4585	4585	4585	4585	0
145	20240509	182100	335513620	4585	4585	4585	4585	0
146	20240509	182000	335513620	4585	4585	4585	4585	0
147	20240509	181900	335513620	4585	4585	4585	4585	0
148	20240509	181800	335513620	4585	4585	4585	4585	0
149	20240509	181700	335513620	4585	4585	4585	4585	0
150	20240509	181600	335513620	4585	4585	4585	4585	0
151	20240509	181500	335513620	4585	4585	4585	4585	0
152	20240509	181400	335513620	4585	4585	4585	4585	7341
153	20240509	181300	335513620	4585	4585	4585	4585	0
154	20240509	181200	335513620	4585	4585	4585	4585	0
155	20240509	181100	335513620	4585	4585	4585	4585	0
156	20240509	181000	335513620	4585	4585	4585	4585	0
157	20240509	180900	335513620	4585	4585	4585	4585	0
158	20240509	180800	335513620	4585	4585	4585	4585	0
159	20240509	180700	335513620	4585	4585	4585	4585	0
160	20240509	180600	335513620	4585	4585	4585	4585	0
161	20240509	180500	335513620	4585	4585	4585	4585	0
162	20240509	180400	335513620	4585	4585	4585	4585	0
163	20240509	180300	335513620	4585	4585	4585	4585	0
164	20240509	180200	335513620	4585	4585	4585	4585	0
165	20240509	180100	335513620	4585	4585	4585	4585	0
166	20240509	180000	335513620	4585	4585	4585	4585	0
167	20240509	175900	335513620	4585	4585	4585	4585	0
168	20240509	175800	335513620	4585	4585	4585	4585	0
169	20240509	175700	335513620	4585	4585	4585	4585	0
170	20240509	175600	335513620	4585	4585	4585	4585	0
171	20240509	175500	335513620	4585	4585	4585	4585	0
172	20240509	175400	335513620	4585	4585	4585	4585	0
173	20240509	175300	335513620	4585	4585	4585	4585	0
174	20240509	175200	335513620	4585	4585	4585	4585	0
175	20240509	175100	335513620	4585	4585	4585	4585	0
176	20240509	175000	335513620	4585	4585	4585	4585	0
177	20240509	174900	335513620	4585	4585	4585	4585	0
178	20240509	174800	335513620	4585	4585	4585	4585	0
179	20240509	174700	335513620	4585	4585	4585	4585	0
180	20240509	174600	335513620	4585	4585	4585	4585	0
181	20240509	174500	335513620	4585	4585	4585	4585	0
182	20240509	174400	335513620	4585	4585	4585	4585	7341
183	20240509	174300	335513620	4585	4585	4585	4585	0
184	20240509	174200	335513620	4585	4585	4585	4585	0
185	20240509	174100	335513620	4585	4585	4585	4585	0
186	20240509	174000	335513620	4585	4585	4585	4585	0
187	20240509	173900	335513620	4585	4585	4585	4585	0
188	20240509	173800	335513620	4585	4585	4585	4585	0
189	20240509	173700	335513620	4585	4585	4585	4585	0
190	20240509	173600	335513620	4585	4585	4585	4585	0
191	20240509	173500	335513620	4585	4585	4585	4585	0
192	20240509	173400	335513620	4585	4585	4585	4585	0
193	20240509	173300	335513620	4585	4585	4585	4585	0
194	20240509	173200	335513620	4585	4585	4585	4585	0
195	20240509	173100	335513620	4585	4585	4585	4585	0
196	20240509	173000	335513620	4585	4585	4585	4585	0
197	20240509	172900	335513620	4585	4585	4585	4585	0
198	20240509	172800	335513620	4585	4585	4585	4585	0
199	20240509	172700	335513620	4585	4585	4585	4585	0
200	20240509	172600	335513620	4585	4585	4585	4585	0
201	20240509	172500	335513620	4585	4585	4585	4585	0
202	20240509	172400	335513620	4585	4585	4585	4585	0
203	20240509	172300	335513620	4585	4585	4585	4585	0
204	20240509	172200	335513620	4585	4585	4585	4585	0
205	20240509	172100	335513620	4585	4585	4585	4585	0
206	20240509	172000	335513620	4585	4585	4585	4585	0
207	20240509	171900	335513620	4585	4585	4585	4585	0
208	20240509	171800	335513620	4585	4585	4585	4585	0
209	20240509	171700	335513620	4585	4585	4585	4585	0
210	20240509	171600	335513620	4585	4585	4585	4585	0
211	20240509	171500	335513620	4585	4585	4585	4585	0
212	20240509	171400	335513620	4585	4585	4585	4585	7341
213	20240509	171300	335513620	4585	4585	4585	4585	0
214	20240509	171200	335513620	4585	4585	4585	4585	0
215	20240509	171100	335513620	4585	4585	4585	4585	0
216	20240509	171000	335513620	4585	4585	4585	4585	0
217	20240509	170900	335513620	4585	4585	4585	4585	0
218	20240509	170800	335513620	4585	4585	4585	4585	0
219	20240509	170700	335513620	4585	4585	4585	4585	0
220	20240509	170600	335513620	4585	4585	4585	4585	0
221	20240509	170500	335513620	4585	4585	4585	4585	0
222	20240509	170400	335513620	4585	4585	4585	4585	0
223	20240509	170300	335513620	4585	4585	4585	4585	0
224	20240509	170200	335513620	4585	4585	4585	4585	0
225	20240509	170100	335513620	4585	4585	4585	4585	0
226	20240509	170000	335513620	4585	4585	4585	4585	0
227	20240509	165900	335513620	4585	4585	4585	4585	0
228	20240509	165800	335513620	4585	4585	4585	4585	0
229	20240509	165700	335513620	4585	4585	4585	4585	0
230	20240509	165600	335513620	4585	4585	4585	4585	0
231	20240509	165500	335513620	4585	4585	4585	4585	0
232	20240509	165400	335513620	4585	4585	4585	4585	0
233	20240509	165300	335513620	4585	4585	4585	4585	0
234	20240509	165200	335513620	4585	4585	4585	4585	0
235	20240509	165100	335513620	4585	4585	4585	4585	0
236	20240509	165000	335513620	4585	4585	4585	4585	0
237	20240509	164900	335513620	4585	4585	4585	4585	0
238	20240509	164800	335513620	4585	4585	4585	4585	0
239	20240509	164700	335513620	4585	4585	4585	4585	0
240	20240509	164600	335513620	4585	4585	4585	4585	0
241	20240509	164500	335513620	4585	4585	4585	4585	0
242	20240509	164400	335513620	4585	4585	4585	4585	7341
243	20240509	164300	335513620	4585	4585	4585	4585	0
244	20240509	164200	335513620	4585	4585	4585	4585	0
245	20240509	164100	335513620	4585	4585	4585	4585	0
246	20240509	164000	335513620	4585	4585	4585	4585	0
247	20240509	163900	335513620	4585	4585	4585	4585	0
248	20240509	163800	335513620	4585	4585	4585	4585	0
249	20240509	163700	335513620	4585	4585	4585	4585	0
250	20240509	163600	335513620	4585	4585	4585	4585	0
251	20240509	163500	335513620	4585	4585	4585	4585	0
252	20240509	163400	335513620	4585	4585	4585	4585	0
253	20240509	163300	335513620	4585	4585	4585	4585	0
254	20240509	163200	335513620	4585	4585	4585	4585	0
255	20240509	163100	335513620	4585	4585	4585	4585	0
256	20240509	163000	335513620	4585	4585	4585	4585	0
257	20240509	162900	335513620	4585	4585	4585	4585	0
258	20240509	162800	335513620	4585	4585	4585	4585	0
259	20240509	162700	335513620	4585	4585	4585	4585	0
260	20240509	162600	335513620	4585	4585	4585	4585	0
261	20240509	162500	335513620	4585	4585	4585	4585	0
262	20240509	162400	335513620	4585	4585	4585	4585	0
263	20240509	162300	335513620	4585	4585	4585	4585	0
264	20240509	162200	335513620	4585	4585	4585	4585	0
265	20240509	162100	335513620	4585	4585	4585	4585	0
266	20240509	162000	335513620	4585	4585	4585	4585	0
267	20240509	161900	335513620	4585	4585	4585	4585	0
268	20240509	161800	335513620	4585	4585	4585	4585	0
269	20240509	161700	335513620	4585	4585	4585	4585	0
270	20240509	161600	335513620	4585	4585	4585	4585	0
271	20240509	161500	335513620	4585	4585	4585	4585	0
272	20240509	161400	335513620	4585	4585	4585	4585	7341
273	20240509	161300	335513620	4585	4585	4585	4585	0
274	20240509	161200	335513620	4585	4585	4585	4585	0
275	20240509	161100	335513620	4585	4585	4585	4585	0
276	20240509	161000	335513620	4585	4585	4585	4585	0
277	20240509	160900	335513620	4585	4585	4585	4585	0
278	20240509	160800	335513620	4585	4585	4585	4585	0
279	20240509	160700	335513620	4585	4585	4585	4585	0
280	20240509	160600	335513620	4585	4585	4585	4585	0
281	20240509	160500	335513620	4585	4585	4585	4585	0
282	20240509	160400	335513620	4585	4585	4585	4585	0
283	20240509	160300	335513620	4585	4585	4585	4585	0
284	20240509	160200	335513620	4585	4585	4585	4585	0
285	20240509	160100	335513620	4585	4585	4585	4585	0
286	20240509	160000	335513620	4585	4585	4585	4585	0
287	20240509	155900	335513620	4585	4585	4585	4585	0
288	20240509	155800	335513620	4585	4585	4585	4585	0
289	20240509	155700	335513620	4585	4585	4585	4585	0
290	20240509	155600	335513620	4585	4585	4585	4585	0
291	20240509	155500	335513620	4585	4585	4585	4585	0
292	20240509	155400	335513620	4585	4585	4585	4585	0
293	20240509	155300	335513620	4585	4585	4585	4585	0
294	20240509	155200	335513620	4585	4585	4585	4585	0
295	20240509	155100	335513620	4585	4585	4585	4585	0
296	20240509	155000	335513620	4585	4585	4585	4585	0
297	20240509	154900	335513620	4585	4585	4585	4585	0
298	20240509	154800	335513620	4585	4585	4585	4585	0
299	20240509	154700	335513620	4585	4585	4585	4585	0
300	20240509	154600	335513620	4585	4585	4585	4585	0
301	20240509	154500	335513620	4585	4585	4585	4585	0
302	20240509	154400	335513620	4585	4585	4585	4585	7341
303	20240509	154300	335513620	4585	4585	4585	4585	0
304	20240509	154200	335513620	4585	4585	4585	4585	0
305	20240509	154100	335513620	4585	4585	4585	4585	0
306	20240509	154000	335513620	4585	4585	4585	4585	0
307	20240509	153900	335513620	4585	4585	4585	4585	0
308	20240509	153800	335513620	4585	4585	4585	4585	0
309	20240509	153700	335513620	4585	4585	4585	4585	0
310	20240509	153600	335513620	4585	4585	4585	4585	0
311	20240509	153500	335513620	4585	4585	4585	4585	0
312	20240509	153400	335513620	4585	4585	4585	4585	0
313	20240509	153300	335513620	4585	4585	4585	4585	0
314	20240509	153200	335513620	4585	4585	4585	4585	0
315	20240509	153100	335513620	4585	4585	4585	4585	0
316	20240509	153000	335513620	4585	4585	4585	4585	7341
317	20240509	152900	301855135	4555	4555	4555	4555	0
318	20240509	152800	301855135	4555	4555	4555	4555	0
319	20240509	152700	301855135	4555	4555	4555	4555	0
320	20240509	152600	301855135	4555	4555	4555	4555	0
321	20240509	152500	301855135	4555	4555	4555	4555	0
322	20240509	152400	301855135	4555	4555	4555	4555	0
323	20240509	152300	301855135	4555	4555	4555	4555	0
324	20240509	152200	301855135	4555	4555	4555	4555	0
325	20240509	152100	301855135	4555	4555	4555	4555	0
326	20240509	152000	301855135	4555	4555	4555	4555	0
327	20240509	151900	301855135	4555	4560	4600	4555	866
328	20240509	151800	297897260	4550	4555	4560	4550	141
329	20240509	151700	297255275	4550	4540	4550	4535	1695
330	20240509	151600	289552485	4540	4530	4540	4530	1791
331	20240509	151500	281425505	4530	4520	4530	4515	89
332	20240509	151400	281022455	4520	4505	4520	4505	1212
333	20240509	151300	275549075	4500	4480	4500	4480	7049
334	20240509	151200	243908615	4485	4485	4485	4485	5732
335	20240509	151100	218200595	4485	4490	4490	4485	166
336	20240509	151000	217456005	4485	4485	4485	4485	67
337	20240509	150900	217155510	4485	4485	4485	4485	1
338	20240509	150800	217151025	4490	4490	4490	4490	2932
339	20240509	150700	203986345	4490	4480	4490	4480	144
340	20240509	150600	203340265	4480	4480	4480	4480	0
341	20240509	150500	203340265	4480	4480	4480	4480	0
342	20240509	150400	203340265	4480	4480	4480	4480	2
343	20240509	150300	203331305	4475	4475	4475	4475	0
344	20240509	150200	203331305	4475	4475	4475	4475	0
345	20240509	150100	203331305	4475	4475	4475	4475	0
346	20240509	150000	203331305	4475	4480	4480	4475	745
347	20240509	145900	199996245	4485	4485	4485	4485	0
348	20240509	145800	199996245	4485	4485	4485	4485	0
349	20240509	145700	199996245	4485	4485	4485	4485	0
350	20240509	145600	199996245	4485	4485	4485	4485	2
351	20240509	145500	199987275	4480	4480	4480	4480	0
352	20240509	145400	199987275	4480	4475	4480	4475	1641
353	20240509	145300	192643660	4465	4465	4465	4465	0
354	20240509	145200	192643660	4465	4465	4465	4465	0
355	20240509	145100	192643660	4465	4465	4465	4465	0
356	20240509	145000	192643660	4465	4465	4465	4465	0
357	20240509	144900	192643660	4465	4465	4465	4465	28
358	20240509	144800	192518640	4470	4470	4470	4470	0
359	20240509	144700	192518640	4470	4470	4470	4470	0
360	20240509	144600	192518640	4470	4470	4470	4470	0
361	20240509	144500	192518640	4470	4470	4470	4470	0
362	20240509	144400	192518640	4470	4470	4470	4470	0
363	20240509	144300	192518640	4470	4470	4470	4470	0
364	20240509	144200	192518640	4470	4470	4470	4470	1
365	20240509	144100	192514170	4460	4460	4460	4460	0
366	20240509	144000	192514170	4460	4460	4460	4460	0
367	20240509	143900	192514170	4460	4460	4460	4460	0
368	20240509	143800	192514170	4460	4460	4460	4460	9
369	20240509	143700	192474030	4465	4465	4465	4465	0
370	20240509	143600	192474030	4465	4465	4465	4465	0
371	20240509	143500	192474030	4465	4465	4465	4465	3
372	20240509	143400	192460635	4465	4465	4465	4465	0
373	20240509	143300	192460635	4465	4465	4465	4465	3
374	20240509	143200	192447240	4465	4465	4465	4465	0
375	20240509	143100	192447240	4465	4465	4465	4465	0
376	20240509	143000	192447240	4465	4470	4470	4465	4
377	20240509	142900	192429370	4475	4475	4475	4475	0
378	20240509	142800	192429370	4475	4475	4475	4475	0
379	20240509	142700	192429370	4475	4475	4475	4475	0
380	20240509	142600	192429370	4475	4475	4475	4475	9
381	20240509	142500	192389095	4475	4475	4475	4475	0
382	20240509	142400	192389095	4475	4475	4475	4475	15
383	20240509	142300	192321970	4480	4480	4480	4480	0
384	20240509	142200	192321970	4480	4480	4480	4480	0
385	20240509	142100	192321970	4480	4480	4480	4480	0
386	20240509	142000	192321970	4480	4480	4480	4480	0
387	20240509	141900	192321970	4480	4480	4480	4480	0
388	20240509	141800	192321970	4480	4480	4480	4480	0
389	20240509	141700	192321970	4480	4480	4480	4480	0
390	20240509	141600	192321970	4480	4480	4480	4480	0
391	20240509	141500	192321970	4480	4480	4480	4480	0
392	20240509	141400	192321970	4480	4480	4480	4480	0
393	20240509	141300	192321970	4480	4480	4480	4480	1
394	20240509	141200	192317490	4475	4475	4475	4475	50
395	20240509	141100	192093740	4470	4470	4470	4470	50
396	20240509	141000	191870240	4480	4480	4480	4480	0
397	20240509	140900	191870240	4480	4480	4480	4480	0
398	20240509	140800	191870240	4480	4480	4480	4480	20
399	20240509	140700	191780640	4470	4470	4470	4470	0
400	20240509	140600	191780640	4470	4475	4475	4470	1350
401	20240509	140500	185745890	4480	4480	4480	4480	0
402	20240509	140400	185745890	4480	4480	4480	4480	0
403	20240509	140300	185745890	4480	4480	4480	4480	0
404	20240509	140200	185745890	4480	4480	4480	4480	0
405	20240509	140100	185745890	4480	4480	4480	4480	0
406	20240509	140000	185745890	4480	4480	4480	4480	0
407	20240509	135900	185745890	4480	4480	4480	4480	457
408	20240509	135800	183698530	4475	4475	4475	4475	1458
409	20240509	135700	177173980	4470	4470	4470	4470	0
410	20240509	135600	177173980	4470	4470	4470	4470	0
411	20240509	135500	177173980	4470	4470	4470	4470	0
412	20240509	135400	177173980	4470	4470	4470	4470	0
413	20240509	135300	177173980	4470	4470	4470	4470	0
414	20240509	135200	177173980	4470	4470	4470	4470	67
415	20240509	135100	176874490	4475	4475	4475	4475	0
416	20240509	135000	176874490	4475	4475	4475	4475	0
417	20240509	134900	176874490	4475	4475	4475	4475	0
418	20240509	134800	176874490	4475	4475	4475	4475	0
419	20240509	134700	176874490	4475	4475	4475	4475	0
420	20240509	134600	176874490	4475	4475	4475	4475	0
421	20240509	134500	176874490	4475	4475	4475	4475	1160
422	20240509	134400	171683490	4475	4475	4475	4475	0
423	20240509	134300	171683490	4475	4475	4475	4475	0
424	20240509	134200	171683490	4475	4475	4475	4475	0
425	20240509	134100	171683490	4475	4475	4475	4475	14
426	20240509	134000	171620840	4475	4470	4475	4470	322
427	20240509	133900	170181390	4475	4475	4475	4475	0
428	20240509	133800	170181390	4475	4475	4475	4475	0
429	20240509	133700	170181390	4475	4475	4475	4475	0
430	20240509	133600	170181390	4475	4475	4475	4475	42
431	20240509	133500	169993440	4470	4470	4470	4470	0
432	20240509	133400	169993440	4470	4470	4470	4470	0
433	20240509	133300	169993440	4470	4470	4470	4470	0
434	20240509	133200	169993440	4470	4470	4470	4470	0
435	20240509	133100	169993440	4470	4470	4470	4470	0
436	20240509	133000	169993440	4470	4470	4470	4470	0
437	20240509	132900	169993440	4470	4470	4470	4470	0
438	20240509	132800	169993440	4470	4470	4470	4470	2700
439	20240509	132700	157924440	4475	4475	4475	4475	0
440	20240509	132600	157924440	4475	4475	4475	4475	0
441	20240509	132500	157924440	4475	4475	4475	4475	0
442	20240509	132400	157924440	4475	4475	4475	4475	0
443	20240509	132300	157924440	4475	4475	4475	4475	0
444	20240509	132200	157924440	4475	4475	4475	4475	0
445	20240509	132100	157924440	4475	4475	4475	4475	0
446	20240509	132000	157924440	4475	4475	4475	4475	0
447	20240509	131900	157924440	4475	4475	4475	4475	0
448	20240509	131800	157924440	4475	4475	4475	4475	0
449	20240509	131700	157924440	4475	4475	4475	4475	0
450	20240509	131600	157924440	4475	4475	4475	4475	0
451	20240509	131500	157924440	4475	4475	4475	4475	0
452	20240509	131400	157924440	4475	4475	4475	4475	0
453	20240509	131300	157924440	4475	4475	4475	4475	0
454	20240509	131200	157924440	4475	4475	4475	4475	0
455	20240509	131100	157924440	4475	4475	4475	4475	0
456	20240509	131000	157924440	4475	4475	4475	4475	0
457	20240509	130900	157924440	4475	4475	4475	4475	0
458	20240509	130800	157924440	4475	4475	4475	4475	0
459	20240509	130700	157924440	4475	4475	4475	4475	0
460	20240509	130600	157924440	4475	4475	4475	4475	0
461	20240509	130500	157924440	4475	4475	4475	4475	0
462	20240509	130400	157924440	4475	4475	4475	4475	0
463	20240509	130300	157924440	4475	4475	4475	4475	0
464	20240509	130200	157924440	4475	4475	4475	4475	0
465	20240509	130100	157924440	4475	4475	4475	4475	2
466	20240509	130000	157915490	4470	4470	4470	4470	0
467	20240509	125900	157915490	4470	4470	4470	4470	0
468	20240509	125800	157915490	4470	4470	4470	4470	300
469	20240509	125700	156574490	4475	4475	4475	4475	0
470	20240509	125600	156574490	4475	4475	4475	4475	0
471	20240509	125500	156574490	4475	4475	4475	4475	0
472	20240509	125400	156574490	4475	4475	4475	4475	0
473	20240509	125300	156574490	4475	4475	4475	4475	0
474	20240509	125200	156574490	4475	4475	4475	4475	0
475	20240509	125100	156574490	4475	4475	4475	4475	0
476	20240509	125000	156574490	4475	4475	4475	4475	1
477	20240509	124900	156570015	4475	4475	4475	4475	0
478	20240509	124800	156570015	4475	4475	4475	4475	0
479	20240509	124700	156570015	4475	4475	4475	4475	0
480	20240509	124600	156570015	4475	4475	4475	4475	0
481	20240509	124500	156570015	4475	4475	4475	4475	0
482	20240509	124400	156570015	4475	4475	4475	4475	0
483	20240509	124300	156570015	4475	4475	4475	4475	0
484	20240509	124200	156570015	4475	4475	4475	4475	0
485	20240509	124100	156570015	4475	4475	4475	4475	0
486	20240509	124000	156570015	4475	4475	4475	4475	0
487	20240509	123900	156570015	4475	4475	4475	4475	0
488	20240509	123800	156570015	4475	4475	4475	4475	0
489	20240509	123700	156570015	4475	4475	4475	4475	0
490	20240509	123600	156570015	4475	4475	4475	4475	0
491	20240509	123500	156570015	4475	4475	4475	4475	0
492	20240509	123400	156570015	4475	4475	4475	4475	0
493	20240509	123300	156570015	4475	4475	4475	4475	0
494	20240509	123200	156570015	4475	4475	4475	4475	0
495	20240509	123100	156570015	4475	4475	4475	4475	0
496	20240509	123000	156570015	4475	4475	4475	4475	0
497	20240509	122900	156570015	4475	4475	4475	4475	0
498	20240509	122800	156570015	4475	4475	4475	4475	0
499	20240509	122700	156570015	4475	4475	4475	4475	0
500	20240509	122600	156570015	4475	4475	4475	4475	0
501	20240509	122500	156570015	4475	4475	4475	4475	0
502	20240509	122400	156570015	4475	4475	4475	4475	0
503	20240509	122300	156570015	4475	4475	4475	4475	0
504	20240509	122200	156570015	4475	4475	4475	4475	0
505	20240509	122100	156570015	4475	4475	4475	4475	100
506	20240509	122000	156122515	4475	4475	4475	4475	0
507	20240509	121900	156122515	4475	4475	4475	4475	0
508	20240509	121800	156122515	4475	4475	4475	4475	0
509	20240509	121700	156122515	4475	4475	4475	4475	0
510	20240509	121600	156122515	4475	4475	4475	4475	0
511	20240509	121500	156122515	4475	4475	4475	4475	0
512	20240509	121400	156122515	4475	4475	4475	4475	0
513	20240509	121300	156122515	4475	4475	4475	4475	0
514	20240509	121200	156122515	4475	4475	4475	4475	15
515	20240509	121100	156055390	4470	4470	4470	4470	0
516	20240509	121000	156055390	4470	4470	4470	4470	100
517	20240509	120900	155608390	4470	4470	4470	4470	200
518	20240509	120800	154714390	4470	4470	4470	4470	0
519	20240509	120700	154714390	4470	4470	4470	4470	0
520	20240509	120600	154714390	4470	4470	4470	4470	0
521	20240509	120500	154714390	4470	4470	4470	4470	0
522	20240509	120400	154714390	4470	4470	4470	4470	0
523	20240509	120300	154714390	4470	4470	4470	4470	0
524	20240509	120200	154714390	4470	4470	4470	4470	0
525	20240509	120100	154714390	4470	4470	4470	4470	0
526	20240509	120000	154714390	4470	4470	4470	4470	0
527	20240509	115900	154714390	4470	4470	4470	4470	0
528	20240509	115800	154714390	4470	4470	4470	4470	0
529	20240509	115700	154714390	4470	4470	4470	4470	0
530	20240509	115600	154714390	4470	4470	4470	4470	0
531	20240509	115500	154714390	4470	4470	4470	4470	0
532	20240509	115400	154714390	4470	4470	4470	4470	0
533	20240509	115300	154714390	4470	4470	4470	4470	0
534	20240509	115200	154714390	4470	4470	4470	4470	0
535	20240509	115100	154714390	4470	4470	4470	4470	0
536	20240509	115000	154714390	4470	4470	4470	4470	0
537	20240509	114900	154714390	4470	4470	4470	4470	0
538	20240509	114800	154714390	4470	4470	4470	4470	0
539	20240509	114700	154714390	4470	4470	4470	4470	377
540	20240509	114600	153029200	4470	4470	4470	4470	0
541	20240509	114500	153029200	4470	4470	4470	4470	0
542	20240509	114400	153029200	4470	4470	4470	4470	0
543	20240509	114300	153029200	4470	4470	4470	4470	0
544	20240509	114200	153029200	4470	4470	4470	4470	0
545	20240509	114100	153029200	4470	4470	4470	4470	0
546	20240509	114000	153029200	4470	4470	4470	4470	112
547	20240509	113900	152528560	4475	4475	4475	4475	2
548	20240509	113800	152519610	4470	4470	4470	4470	0
549	20240509	113700	152519610	4470	4470	4470	4470	3337
550	20240509	113600	137603220	4470	4470	4470	4470	6
551	20240509	113500	137576400	4470	4470	4470	4470	300
552	20240509	113400	136235400	4470	4470	4470	4470	0
553	20240509	113300	136235400	4470	4470	4470	4470	0
554	20240509	113200	136235400	4470	4470	4470	4470	0
555	20240509	113100	136235400	4470	4470	4470	4470	0
556	20240509	113000	136235400	4470	4470	4470	4470	0
557	20240509	112900	136235400	4470	4470	4470	4470	100
558	20240509	112800	135788400	4470	4470	4470	4470	0
559	20240509	112700	135788400	4470	4470	4470	4470	924
560	20240509	112600	131658120	4475	4475	4475	4475	0
561	20240509	112500	131658120	4475	4475	4475	4475	0
562	20240509	112400	131658120	4475	4475	4475	4475	300
563	20240509	112300	130315620	4475	4475	4475	4475	0
564	20240509	112200	130315620	4475	4475	4475	4475	0
565	20240509	112100	130315620	4475	4475	4475	4475	0
566	20240509	112000	130315620	4475	4475	4475	4475	0
567	20240509	111900	130315620	4475	4475	4475	4475	0
568	20240509	111800	130315620	4475	4475	4475	4475	20
569	20240509	111700	130226120	4475	4475	4475	4475	80
570	20240509	111600	129868120	4475	4475	4475	4475	0
571	20240509	111500	129868120	4475	4475	4475	4475	0
572	20240509	111400	129868120	4475	4475	4475	4475	120
573	20240509	111300	129331120	4475	4475	4475	4475	594
574	20240509	111200	126672970	4470	4470	4470	4470	0
575	20240509	111100	126672970	4470	4470	4470	4470	3507
576	20240509	111000	110996680	4470	4470	4475	4470	2499
577	20240509	110900	99813675	4475	4475	4475	4475	0
578	20240509	110800	99813675	4475	4475	4475	4475	10
579	20240509	110700	99768925	4470	4470	4470	4470	120
580	20240509	110600	99232525	4470	4470	4470	4470	1000
581	20240509	110500	94762525	4470	4470	4470	4470	2223
582	20240509	110400	84825715	4475	4475	4475	4475	28
583	20240509	110300	84700415	4475	4475	4475	4475	1752
584	20240509	110200	76860215	4470	4465	4470	4465	4078
585	20240509	110100	58631575	4460	4455	4460	4455	6
586	20240509	110000	58604825	4450	4450	4450	4450	2008
587	20240509	105900	49669225	4455	4455	4455	4455	0
588	20240509	105800	49669225	4455	4455	4455	4455	1
589	20240509	105700	49664770	4450	4450	4450	4450	0
590	20240509	105600	49664770	4450	4450	4450	4450	0
591	20240509	105500	49664770	4450	4450	4450	4450	0
592	20240509	105400	49664770	4450	4450	4450	4450	0
593	20240509	105300	49664770	4450	4450	4450	4450	0
594	20240509	105200	49664770	4450	4445	4450	4445	8
595	20240509	105100	49629200	4440	4440	4440	4440	0
596	20240509	105000	49629200	4440	4440	4440	4440	0
597	20240509	104900	49629200	4440	4440	4440	4440	0
598	20240509	104800	49629200	4440	4440	4440	4440	0
599	20240509	104700	49629200	4440	4440	4440	4440	0
600	20240509	104600	49629200	4440	4440	4440	4440	0
601	20240509	104500	49629200	4440	4440	4440	4440	0
602	20240509	104400	49629200	4440	4440	4440	4440	0
603	20240509	104300	49629200	4440	4440	4440	4440	0
604	20240509	104200	49629200	4440	4440	4440	4440	3
605	20240509	104100	49615880	4435	4435	4435	4435	0
606	20240509	104000	49615880	4435	4435	4435	4435	0
607	20240509	103900	49615880	4435	4435	4435	4435	0
608	20240509	103800	49615880	4435	4435	4435	4435	0
609	20240509	103700	49615880	4435	4435	4435	4435	0
610	20240509	103600	49615880	4435	4435	4435	4435	703
611	20240509	103500	46498075	4435	4435	4435	4435	477
612	20240509	103400	44382580	4440	4440	4440	4440	1
613	20240509	103300	44378140	4435	4435	4435	4435	997
614	20240509	103200	39956445	4435	4435	4435	4435	0
615	20240509	103100	39956445	4435	4435	4435	4435	0
616	20240509	103000	39956445	4435	4435	4435	4435	7
617	20240509	102900	39925400	4430	4430	4430	4430	6
618	20240509	102800	39898820	4425	4425	4425	4425	0
619	20240509	102700	39898820	4425	4425	4425	4425	0
620	20240509	102600	39898820	4425	4425	4425	4425	12
621	20240509	102500	39845720	4425	4425	4425	4425	0
622	20240509	102400	39845720	4425	4425	4425	4425	0
623	20240509	102300	39845720	4425	4425	4425	4425	0
624	20240509	102200	39845720	4425	4425	4425	4425	3
625	20240509	102100	39832445	4420	4440	4440	4420	2952
626	20240509	102000	26743350	4445	4455	4455	4445	246
627	20240509	101900	25649870	4450	4450	4450	4450	0
628	20240509	101800	25649870	4450	4450	4450	4450	0
629	20240509	101700	25649870	4450	4450	4450	4450	0
630	20240509	101600	25649870	4450	4450	4450	4450	0
631	20240509	101500	25649870	4450	4450	4450	4450	0
632	20240509	101400	25649870	4450	4450	4450	4450	0
633	20240509	101300	25649870	4450	4445	4450	4445	2
634	20240509	101200	25640975	4440	4440	4440	4440	0
635	20240509	101100	25640975	4440	4440	4440	4440	1
636	20240509	101000	25636535	4435	4435	4435	4435	1617
637	20240509	100900	18465140	4440	4460	4460	4440	1040
638	20240509	100800	13843195	4465	4465	4465	4465	0
639	20240509	100700	13843195	4465	4465	4465	4465	0
640	20240509	100600	13843195	4465	4465	4465	4465	0
641	20240509	100500	13843195	4465	4465	4465	4465	1
642	20240509	100400	13838730	4465	4465	4465	4465	0
643	20240509	100300	13838730	4465	4465	4465	4465	0
644	20240509	100200	13838730	4465	4460	4465	4460	2
645	20240509	100100	13829805	4455	4455	4455	4455	1
646	20240509	100000	13825350	4465	4460	4465	4450	445
647	20240509	095900	11842640	4460	4460	4460	4460	0
648	20240509	095800	11842640	4460	4460	4460	4460	0
649	20240509	095700	11842640	4460	4460	4460	4460	0
650	20240509	095600	11842640	4460	4460	4460	4460	0
651	20240509	095500	11842640	4460	4460	4460	4460	0
652	20240509	095400	11842640	4460	4460	4460	4460	1
653	20240509	095300	11838180	4460	4460	4460	4460	0
654	20240509	095200	11838180	4460	4460	4460	4460	10
655	20240509	095100	11793580	4460	4460	4460	4460	0
656	20240509	095000	11793580	4460	4460	4460	4460	313
657	20240509	094900	10397600	4465	4465	4465	4465	207
658	20240509	094800	9473345	4475	4475	4475	4475	0
659	20240509	094700	9473345	4475	4475	4475	4475	18
660	20240509	094600	9392795	4475	4475	4475	4475	0
661	20240509	094500	9392795	4475	4475	4475	4475	0
662	20240509	094400	9392795	4475	4475	4475	4475	0
663	20240509	094300	9392795	4475	4470	4475	4470	23
664	20240509	094200	9289875	4490	4490	4490	4490	0
665	20240509	094100	9289875	4490	4490	4490	4490	0
666	20240509	094000	9289875	4490	4490	4490	4490	0
667	20240509	093900	9289875	4490	4490	4490	4490	0
668	20240509	093800	9289875	4490	4490	4490	4490	0
669	20240509	093700	9289875	4490	4490	4490	4490	0
670	20240509	093600	9289875	4490	4490	4490	4490	0
671	20240509	093500	9289875	4490	4490	4490	4490	0
672	20240509	093400	9289875	4490	4475	4490	4475	132
673	20240509	093300	8697210	4470	4470	4470	4470	31
674	20240509	093200	8558640	4470	4470	4470	4470	0
675	20240509	093100	8558640	4470	4470	4470	4470	37
676	20240509	093000	8393250	4465	4465	4465	4465	2
677	20240509	092900	8384320	4470	4470	4470	4470	604
678	20240509	092800	5684440	4480	4480	4480	4480	0
679	20240509	092700	5684440	4480	4480	4480	4480	48
680	20240509	092600	5469400	4480	4480	4480	4480	0
681	20240509	092500	5469400	4480	4480	4480	4480	66
682	20240509	092400	5173720	4485	4485	4485	4485	0
683	20240509	092300	5173720	4485	4485	4485	4485	0
684	20240509	092200	5173720	4485	4485	4485	4485	0
685	20240509	092100	5173720	4485	4485	4485	4485	0
686	20240509	092000	5173720	4485	4485	4485	4485	0
687	20240509	091900	5173720	4485	4485	4485	4485	0
688	20240509	091800	5173720	4485	4485	4485	4485	105
689	20240509	091700	4702795	4485	4485	4485	4485	0
690	20240509	091600	4702795	4485	4485	4485	4485	0
691	20240509	091500	4702795	4485	4485	4485	4485	0
692	20240509	091400	4702795	4485	4485	4485	4485	27
693	20240509	091300	4581700	4490	4490	4490	4490	12
694	20240509	091200	4527820	4490	4490	4490	4490	0
695	20240509	091100	4527820	4490	4490	4490	4490	3
696	20240509	091000	4514350	4500	4500	4500	4500	0
697	20240509	090900	4514350	4500	4500	4500	4500	0
698	20240509	090800	4514350	4500	4495	4500	4495	120
699	20240509	090700	3974540	4480	4490	4490	4480	400
700	20240509	090600	2182080	4490	4490	4490	4490	0
701	20240509	090500	2182080	4490	4490	4490	4490	58
702	20240509	090400	1921660	4480	4480	4480	4480	0
703	20240509	090300	1921660	4480	4480	4480	4480	134
704	20240509	090200	1321340	4480	4480	4480	4480	112
705	20240509	090100	819580	4480	4480	4480	4480	0
706	20240509	090000	819580	4480	4480	4480	4465	183