KissMeData/432320/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212700	250146240	4375	4375	4375	4375	1984
3	20240509	212600	250146240	4375	4375	4375	4375	0
4	20240509	212500	250146240	4375	4375	4375	4375	0
5	20240509	212400	250146240	4375	4375	4375	4375	0
6	20240509	212300	250146240	4375	4375	4375	4375	0
7	20240509	212200	250146240	4375	4375	4375	4375	0
8	20240509	212100	250146240	4375	4375	4375	4375	0
9	20240509	212000	250146240	4375	4375	4375	4375	0
10	20240509	211900	250146240	4375	4375	4375	4375	0
11	20240509	211800	250146240	4375	4375	4375	4375	0
12	20240509	211700	250146240	4375	4375	4375	4375	0
13	20240509	211600	250146240	4375	4375	4375	4375	0
14	20240509	211500	250146240	4375	4375	4375	4375	0
15	20240509	211400	250146240	4375	4375	4375	4375	0
16	20240509	211300	250146240	4375	4375	4375	4375	0
17	20240509	211200	250146240	4375	4375	4375	4375	0
18	20240509	211100	250146240	4375	4375	4375	4375	0
19	20240509	211000	250146240	4375	4375	4375	4375	0
20	20240509	210900	250146240	4375	4375	4375	4375	0
21	20240509	210800	250146240	4375	4375	4375	4375	0
22	20240509	210700	250146240	4375	4375	4375	4375	0
23	20240509	210600	250146240	4375	4375	4375	4375	0
24	20240509	210500	250146240	4375	4375	4375	4375	0
25	20240509	210400	250146240	4375	4375	4375	4375	0
26	20240509	210300	250146240	4375	4375	4375	4375	0
27	20240509	210200	250146240	4375	4375	4375	4375	0
28	20240509	210100	250146240	4375	4375	4375	4375	0
29	20240509	210000	250146240	4375	4375	4375	4375	0
30	20240509	205900	250146240	4375	4375	4375	4375	0
31	20240509	205800	250146240	4375	4375	4375	4375	0
32	20240509	205700	250146240	4375	4375	4375	4375	1984
33	20240509	205600	250146240	4375	4375	4375	4375	0
34	20240509	205500	250146240	4375	4375	4375	4375	0
35	20240509	205400	250146240	4375	4375	4375	4375	0
36	20240509	205300	250146240	4375	4375	4375	4375	0
37	20240509	205200	250146240	4375	4375	4375	4375	0
38	20240509	205100	250146240	4375	4375	4375	4375	0
39	20240509	205000	250146240	4375	4375	4375	4375	0
40	20240509	204900	250146240	4375	4375	4375	4375	0
41	20240509	204800	250146240	4375	4375	4375	4375	0
42	20240509	204700	250146240	4375	4375	4375	4375	0
43	20240509	204600	250146240	4375	4375	4375	4375	0
44	20240509	204500	250146240	4375	4375	4375	4375	0
45	20240509	204400	250146240	4375	4375	4375	4375	0
46	20240509	204300	250146240	4375	4375	4375	4375	0
47	20240509	204200	250146240	4375	4375	4375	4375	0
48	20240509	204100	250146240	4375	4375	4375	4375	0
49	20240509	204000	250146240	4375	4375	4375	4375	0
50	20240509	203900	250146240	4375	4375	4375	4375	0
51	20240509	203800	250146240	4375	4375	4375	4375	0
52	20240509	203700	250146240	4375	4375	4375	4375	0
53	20240509	203600	250146240	4375	4375	4375	4375	0
54	20240509	203500	250146240	4375	4375	4375	4375	0
55	20240509	203400	250146240	4375	4375	4375	4375	0
56	20240509	203300	250146240	4375	4375	4375	4375	0
57	20240509	203200	250146240	4375	4375	4375	4375	0
58	20240509	203100	250146240	4375	4375	4375	4375	0
59	20240509	203000	250146240	4375	4375	4375	4375	0
60	20240509	202900	250146240	4375	4375	4375	4375	0
61	20240509	202800	250146240	4375	4375	4375	4375	0
62	20240509	202700	250146240	4375	4375	4375	4375	1984
63	20240509	202600	250146240	4375	4375	4375	4375	0
64	20240509	202500	250146240	4375	4375	4375	4375	0
65	20240509	202400	250146240	4375	4375	4375	4375	0
66	20240509	202300	250146240	4375	4375	4375	4375	0
67	20240509	202200	250146240	4375	4375	4375	4375	0
68	20240509	202100	250146240	4375	4375	4375	4375	0
69	20240509	202000	250146240	4375	4375	4375	4375	0
70	20240509	201900	250146240	4375	4375	4375	4375	0
71	20240509	201800	250146240	4375	4375	4375	4375	0
72	20240509	201700	250146240	4375	4375	4375	4375	0
73	20240509	201600	250146240	4375	4375	4375	4375	0
74	20240509	201500	250146240	4375	4375	4375	4375	0
75	20240509	201400	250146240	4375	4375	4375	4375	0
76	20240509	201300	250146240	4375	4375	4375	4375	0
77	20240509	201200	250146240	4375	4375	4375	4375	0
78	20240509	201100	250146240	4375	4375	4375	4375	0
79	20240509	201000	250146240	4375	4375	4375	4375	0
80	20240509	200900	250146240	4375	4375	4375	4375	0
81	20240509	200800	250146240	4375	4375	4375	4375	0
82	20240509	200700	250146240	4375	4375	4375	4375	0
83	20240509	200600	250146240	4375	4375	4375	4375	0
84	20240509	200500	250146240	4375	4375	4375	4375	0
85	20240509	200400	250146240	4375	4375	4375	4375	0
86	20240509	200300	250146240	4375	4375	4375	4375	0
87	20240509	200200	250146240	4375	4375	4375	4375	0
88	20240509	200100	250146240	4375	4375	4375	4375	0
89	20240509	200000	250146240	4375	4375	4375	4375	0
90	20240509	195900	250146240	4375	4375	4375	4375	0
91	20240509	195800	250146240	4375	4375	4375	4375	0
92	20240509	195700	250146240	4375	4375	4375	4375	1984
93	20240509	195600	250146240	4375	4375	4375	4375	0
94	20240509	195500	250146240	4375	4375	4375	4375	0
95	20240509	195400	250146240	4375	4375	4375	4375	0
96	20240509	195300	250146240	4375	4375	4375	4375	0
97	20240509	195200	250146240	4375	4375	4375	4375	0
98	20240509	195100	250146240	4375	4375	4375	4375	0
99	20240509	195000	250146240	4375	4375	4375	4375	0
100	20240509	194900	250146240	4375	4375	4375	4375	0
101	20240509	194800	250146240	4375	4375	4375	4375	0
102	20240509	194700	250146240	4375	4375	4375	4375	0
103	20240509	194600	250146240	4375	4375	4375	4375	0
104	20240509	194500	250146240	4375	4375	4375	4375	0
105	20240509	194400	250146240	4375	4375	4375	4375	0
106	20240509	194300	250146240	4375	4375	4375	4375	0
107	20240509	194200	250146240	4375	4375	4375	4375	0
108	20240509	194100	250146240	4375	4375	4375	4375	0
109	20240509	194000	250146240	4375	4375	4375	4375	0
110	20240509	193900	250146240	4375	4375	4375	4375	0
111	20240509	193800	250146240	4375	4375	4375	4375	0
112	20240509	193700	250146240	4375	4375	4375	4375	0
113	20240509	193600	250146240	4375	4375	4375	4375	0
114	20240509	193500	250146240	4375	4375	4375	4375	0
115	20240509	193400	250146240	4375	4375	4375	4375	0
116	20240509	193300	250146240	4375	4375	4375	4375	0
117	20240509	193200	250146240	4375	4375	4375	4375	0
118	20240509	193100	250146240	4375	4375	4375	4375	0
119	20240509	193000	250146240	4375	4375	4375	4375	0
120	20240509	192900	250146240	4375	4375	4375	4375	0
121	20240509	192800	250146240	4375	4375	4375	4375	0
122	20240509	192700	250146240	4375	4375	4375	4375	1984
123	20240509	192600	250146240	4375	4375	4375	4375	0
124	20240509	192500	250146240	4375	4375	4375	4375	0
125	20240509	192400	250146240	4375	4375	4375	4375	0
126	20240509	192300	250146240	4375	4375	4375	4375	0
127	20240509	192200	250146240	4375	4375	4375	4375	0
128	20240509	192100	250146240	4375	4375	4375	4375	0
129	20240509	192000	250146240	4375	4375	4375	4375	0
130	20240509	191900	250146240	4375	4375	4375	4375	0
131	20240509	191800	250146240	4375	4375	4375	4375	0
132	20240509	191700	250146240	4375	4375	4375	4375	0
133	20240509	191600	250146240	4375	4375	4375	4375	0
134	20240509	191500	250146240	4375	4375	4375	4375	0
135	20240509	191400	250146240	4375	4375	4375	4375	0
136	20240509	191300	250146240	4375	4375	4375	4375	0
137	20240509	191200	250146240	4375	4375	4375	4375	0
138	20240509	191100	250146240	4375	4375	4375	4375	0
139	20240509	191000	250146240	4375	4375	4375	4375	0
140	20240509	190900	250146240	4375	4375	4375	4375	0
141	20240509	190800	250146240	4375	4375	4375	4375	0
142	20240509	190700	250146240	4375	4375	4375	4375	0
143	20240509	190600	250146240	4375	4375	4375	4375	0
144	20240509	190500	250146240	4375	4375	4375	4375	0
145	20240509	190400	250146240	4375	4375	4375	4375	0
146	20240509	190300	250146240	4375	4375	4375	4375	0
147	20240509	190200	250146240	4375	4375	4375	4375	0
148	20240509	190100	250146240	4375	4375	4375	4375	0
149	20240509	190000	250146240	4375	4375	4375	4375	0
150	20240509	185900	250146240	4375	4375	4375	4375	0
151	20240509	185800	250146240	4375	4375	4375	4375	0
152	20240509	185700	250146240	4375	4375	4375	4375	1984
153	20240509	185600	250146240	4375	4375	4375	4375	0
154	20240509	185500	250146240	4375	4375	4375	4375	0
155	20240509	185400	250146240	4375	4375	4375	4375	0
156	20240509	185300	250146240	4375	4375	4375	4375	0
157	20240509	185200	250146240	4375	4375	4375	4375	0
158	20240509	185100	250146240	4375	4375	4375	4375	0
159	20240509	185000	250146240	4375	4375	4375	4375	0
160	20240509	184900	250146240	4375	4375	4375	4375	0
161	20240509	184800	250146240	4375	4375	4375	4375	0
162	20240509	184700	250146240	4375	4375	4375	4375	0
163	20240509	184600	250146240	4375	4375	4375	4375	0
164	20240509	184500	250146240	4375	4375	4375	4375	0
165	20240509	184400	250146240	4375	4375	4375	4375	0
166	20240509	184300	250146240	4375	4375	4375	4375	0
167	20240509	184200	250146240	4375	4375	4375	4375	0
168	20240509	184100	250146240	4375	4375	4375	4375	0
169	20240509	184000	250146240	4375	4375	4375	4375	0
170	20240509	183900	250146240	4375	4375	4375	4375	0
171	20240509	183800	250146240	4375	4375	4375	4375	0
172	20240509	183700	250146240	4375	4375	4375	4375	0
173	20240509	183600	250146240	4375	4375	4375	4375	0
174	20240509	183500	250146240	4375	4375	4375	4375	0
175	20240509	183400	250146240	4375	4375	4375	4375	0
176	20240509	183300	250146240	4375	4375	4375	4375	0
177	20240509	183200	250146240	4375	4375	4375	4375	0
178	20240509	183100	250146240	4375	4375	4375	4375	0
179	20240509	183000	250146240	4375	4375	4375	4375	0
180	20240509	182900	250146240	4375	4375	4375	4375	0
181	20240509	182800	250146240	4375	4375	4375	4375	0
182	20240509	182700	250146240	4375	4375	4375	4375	1984
183	20240509	182600	250146240	4375	4375	4375	4375	0
184	20240509	182500	250146240	4375	4375	4375	4375	0
185	20240509	182400	250146240	4375	4375	4375	4375	0
186	20240509	182300	250146240	4375	4375	4375	4375	0
187	20240509	182200	250146240	4375	4375	4375	4375	0
188	20240509	182100	250146240	4375	4375	4375	4375	0
189	20240509	182000	250146240	4375	4375	4375	4375	0
190	20240509	181900	250146240	4375	4375	4375	4375	0
191	20240509	181800	250146240	4375	4375	4375	4375	0
192	20240509	181700	250146240	4375	4375	4375	4375	0
193	20240509	181600	250146240	4375	4375	4375	4375	0
194	20240509	181500	250146240	4375	4375	4375	4375	0
195	20240509	181400	250146240	4375	4375	4375	4375	0
196	20240509	181300	250146240	4375	4375	4375	4375	0
197	20240509	181200	250146240	4375	4375	4375	4375	0
198	20240509	181100	250146240	4375	4375	4375	4375	0
199	20240509	181000	250146240	4375	4375	4375	4375	0
200	20240509	180900	250146240	4375	4375	4375	4375	0
201	20240509	180800	250146240	4375	4375	4375	4375	0
202	20240509	180700	250146240	4375	4375	4375	4375	0
203	20240509	180600	250146240	4375	4375	4375	4375	0
204	20240509	180500	250146240	4375	4375	4375	4375	0
205	20240509	180400	250146240	4375	4375	4375	4375	0
206	20240509	180300	250146240	4375	4375	4375	4375	0
207	20240509	180200	250146240	4375	4375	4375	4375	0
208	20240509	180100	250146240	4375	4375	4375	4375	0
209	20240509	180000	250146240	4375	4375	4375	4375	0
210	20240509	175900	250146240	4375	4375	4375	4375	0
211	20240509	175800	250146240	4375	4375	4375	4375	0
212	20240509	175700	250146240	4375	4375	4375	4375	1984
213	20240509	175600	250146240	4375	4375	4375	4375	0
214	20240509	175500	250146240	4375	4375	4375	4375	0
215	20240509	175400	250146240	4375	4375	4375	4375	0
216	20240509	175300	250146240	4375	4375	4375	4375	0
217	20240509	175200	250146240	4375	4375	4375	4375	0
218	20240509	175100	250146240	4375	4375	4375	4375	0
219	20240509	175000	250146240	4375	4375	4375	4375	0
220	20240509	174900	250146240	4375	4375	4375	4375	0
221	20240509	174800	250146240	4375	4375	4375	4375	0
222	20240509	174700	250146240	4375	4375	4375	4375	0
223	20240509	174600	250146240	4375	4375	4375	4375	0
224	20240509	174500	250146240	4375	4375	4375	4375	0
225	20240509	174400	250146240	4375	4375	4375	4375	0
226	20240509	174300	250146240	4375	4375	4375	4375	0
227	20240509	174200	250146240	4375	4375	4375	4375	0
228	20240509	174100	250146240	4375	4375	4375	4375	0
229	20240509	174000	250146240	4375	4375	4375	4375	0
230	20240509	173900	250146240	4375	4375	4375	4375	0
231	20240509	173800	250146240	4375	4375	4375	4375	0
232	20240509	173700	250146240	4375	4375	4375	4375	0
233	20240509	173600	250146240	4375	4375	4375	4375	0
234	20240509	173500	250146240	4375	4375	4375	4375	0
235	20240509	173400	250146240	4375	4375	4375	4375	0
236	20240509	173300	250146240	4375	4375	4375	4375	0
237	20240509	173200	250146240	4375	4375	4375	4375	0
238	20240509	173100	250146240	4375	4375	4375	4375	0
239	20240509	173000	250146240	4375	4375	4375	4375	0
240	20240509	172900	250146240	4375	4375	4375	4375	0
241	20240509	172800	250146240	4375	4375	4375	4375	0
242	20240509	172700	250146240	4375	4375	4375	4375	1984
243	20240509	172600	250146240	4375	4375	4375	4375	0
244	20240509	172500	250146240	4375	4375	4375	4375	0
245	20240509	172400	250146240	4375	4375	4375	4375	0
246	20240509	172300	250146240	4375	4375	4375	4375	0
247	20240509	172200	250146240	4375	4375	4375	4375	0
248	20240509	172100	250146240	4375	4375	4375	4375	0
249	20240509	172000	250146240	4375	4375	4375	4375	0
250	20240509	171900	250146240	4375	4375	4375	4375	0
251	20240509	171800	250146240	4375	4375	4375	4375	0
252	20240509	171700	250146240	4375	4375	4375	4375	0
253	20240509	171600	250146240	4375	4375	4375	4375	0
254	20240509	171500	250146240	4375	4375	4375	4375	0
255	20240509	171400	250146240	4375	4375	4375	4375	0
256	20240509	171300	250146240	4375	4375	4375	4375	0
257	20240509	171200	250146240	4375	4375	4375	4375	0
258	20240509	171100	250146240	4375	4375	4375	4375	0
259	20240509	171000	250146240	4375	4375	4375	4375	0
260	20240509	170900	250146240	4375	4375	4375	4375	0
261	20240509	170800	250146240	4375	4375	4375	4375	0
262	20240509	170700	250146240	4375	4375	4375	4375	0
263	20240509	170600	250146240	4375	4375	4375	4375	0
264	20240509	170500	250146240	4375	4375	4375	4375	0
265	20240509	170400	250146240	4375	4375	4375	4375	0
266	20240509	170300	250146240	4375	4375	4375	4375	0
267	20240509	170200	250146240	4375	4375	4375	4375	0
268	20240509	170100	250146240	4375	4375	4375	4375	0
269	20240509	170000	250146240	4375	4375	4375	4375	0
270	20240509	165900	250146240	4375	4375	4375	4375	0
271	20240509	165800	250146240	4375	4375	4375	4375	0
272	20240509	165700	250146240	4375	4375	4375	4375	1984
273	20240509	165600	250146240	4375	4375	4375	4375	0
274	20240509	165500	250146240	4375	4375	4375	4375	0
275	20240509	165400	250146240	4375	4375	4375	4375	0
276	20240509	165300	250146240	4375	4375	4375	4375	0
277	20240509	165200	250146240	4375	4375	4375	4375	0
278	20240509	165100	250146240	4375	4375	4375	4375	0
279	20240509	165000	250146240	4375	4375	4375	4375	0
280	20240509	164900	250146240	4375	4375	4375	4375	0
281	20240509	164800	250146240	4375	4375	4375	4375	0
282	20240509	164700	250146240	4375	4375	4375	4375	0
283	20240509	164600	250146240	4375	4375	4375	4375	0
284	20240509	164500	250146240	4375	4375	4375	4375	0
285	20240509	164400	250146240	4375	4375	4375	4375	0
286	20240509	164300	250146240	4375	4375	4375	4375	0
287	20240509	164200	250146240	4375	4375	4375	4375	0
288	20240509	164100	250146240	4375	4375	4375	4375	0
289	20240509	164000	250146240	4375	4375	4375	4375	0
290	20240509	163900	250146240	4375	4375	4375	4375	0
291	20240509	163800	250146240	4375	4375	4375	4375	0
292	20240509	163700	250146240	4375	4375	4375	4375	0
293	20240509	163600	250146240	4375	4375	4375	4375	0
294	20240509	163500	250146240	4375	4375	4375	4375	0
295	20240509	163400	250146240	4375	4375	4375	4375	0
296	20240509	163300	250146240	4375	4375	4375	4375	0
297	20240509	163200	250146240	4375	4375	4375	4375	0
298	20240509	163100	250146240	4375	4375	4375	4375	0
299	20240509	163000	250146240	4375	4375	4375	4375	0
300	20240509	162900	250146240	4375	4375	4375	4375	0
301	20240509	162800	250146240	4375	4375	4375	4375	0
302	20240509	162700	250146240	4375	4375	4375	4375	1984
303	20240509	162600	250146240	4375	4375	4375	4375	0
304	20240509	162500	250146240	4375	4375	4375	4375	0
305	20240509	162400	250146240	4375	4375	4375	4375	0
306	20240509	162300	250146240	4375	4375	4375	4375	0
307	20240509	162200	250146240	4375	4375	4375	4375	0
308	20240509	162100	250146240	4375	4375	4375	4375	0
309	20240509	162000	250146240	4375	4375	4375	4375	0
310	20240509	161900	250146240	4375	4375	4375	4375	0
311	20240509	161800	250146240	4375	4375	4375	4375	0
312	20240509	161700	250146240	4375	4375	4375	4375	0
313	20240509	161600	250146240	4375	4375	4375	4375	0
314	20240509	161500	250146240	4375	4375	4375	4375	0
315	20240509	161400	250146240	4375	4375	4375	4375	0
316	20240509	161300	250146240	4375	4375	4375	4375	0
317	20240509	161200	250146240	4375	4375	4375	4375	0
318	20240509	161100	250146240	4375	4375	4375	4375	0
319	20240509	161000	250146240	4375	4375	4375	4375	0
320	20240509	160900	250146240	4375	4375	4375	4375	0
321	20240509	160800	250146240	4375	4375	4375	4375	0
322	20240509	160700	250146240	4375	4375	4375	4375	0
323	20240509	160600	250146240	4375	4375	4375	4375	0
324	20240509	160500	250146240	4375	4375	4375	4375	0
325	20240509	160400	250146240	4375	4375	4375	4375	0
326	20240509	160300	250146240	4375	4375	4375	4375	0
327	20240509	160200	250146240	4375	4375	4375	4375	0
328	20240509	160100	250146240	4375	4375	4375	4375	0
329	20240509	160000	250146240	4375	4375	4375	4375	0
330	20240509	155900	250146240	4375	4375	4375	4375	0
331	20240509	155800	250146240	4375	4375	4375	4375	0
332	20240509	155700	250146240	4375	4375	4375	4375	1984
333	20240509	155600	250146240	4375	4375	4375	4375	0
334	20240509	155500	250146240	4375	4375	4375	4375	0
335	20240509	155400	250146240	4375	4375	4375	4375	0
336	20240509	155300	250146240	4375	4375	4375	4375	0
337	20240509	155200	250146240	4375	4375	4375	4375	0
338	20240509	155100	250146240	4375	4375	4375	4375	0
339	20240509	155000	250146240	4375	4375	4375	4375	0
340	20240509	154900	250146240	4375	4375	4375	4375	0
341	20240509	154800	250146240	4375	4375	4375	4375	0
342	20240509	154700	250146240	4375	4375	4375	4375	0
343	20240509	154600	250146240	4375	4375	4375	4375	0
344	20240509	154500	250146240	4375	4375	4375	4375	0
345	20240509	154400	250146240	4375	4375	4375	4375	0
346	20240509	154300	250146240	4375	4375	4375	4375	0
347	20240509	154200	250146240	4375	4375	4375	4375	0
348	20240509	154100	250146240	4375	4375	4375	4375	0
349	20240509	154000	250146240	4375	4375	4375	4375	0
350	20240509	153900	250146240	4375	4375	4375	4375	0
351	20240509	153800	250146240	4375	4375	4375	4375	0
352	20240509	153700	250146240	4375	4375	4375	4375	0
353	20240509	153600	250146240	4375	4375	4375	4375	0
354	20240509	153500	250146240	4375	4375	4375	4375	0
355	20240509	153400	250146240	4375	4375	4375	4375	0
356	20240509	153300	250146240	4375	4375	4375	4375	0
357	20240509	153200	250146240	4375	4375	4375	4375	0
358	20240509	153100	250146240	4375	4375	4375	4375	0
359	20240509	153000	250146240	4375	4375	4375	4375	1984
360	20240509	152900	241466240	4385	4385	4385	4385	0
361	20240509	152800	241466240	4385	4385	4385	4385	0
362	20240509	152700	241466240	4385	4385	4385	4385	0
363	20240509	152600	241466240	4385	4385	4385	4385	0
364	20240509	152500	241466240	4385	4385	4385	4385	0
365	20240509	152400	241466240	4385	4385	4385	4385	0
366	20240509	152300	241466240	4385	4385	4385	4385	0
367	20240509	152200	241466240	4385	4385	4385	4385	0
368	20240509	152100	241466240	4385	4385	4385	4385	0
369	20240509	152000	241466240	4385	4385	4385	4385	0
370	20240509	151900	241466240	4385	4385	4385	4385	1
371	20240509	151800	241461855	4380	4380	4380	4380	1217
372	20240509	151700	236131395	4380	4380	4380	4380	1521
373	20240509	151600	229469415	4380	4380	4380	4380	0
374	20240509	151500	229469415	4380	4380	4380	4380	0
375	20240509	151400	229469415	4380	4380	4380	4380	0
376	20240509	151300	229469415	4380	4380	4380	4380	0
377	20240509	151200	229469415	4380	4380	4380	4380	0
378	20240509	151100	229469415	4380	4380	4380	4380	0
379	20240509	151000	229469415	4380	4380	4380	4380	0
380	20240509	150900	229469415	4380	4380	4380	4380	0
381	20240509	150800	229469415	4380	4380	4380	4380	0
382	20240509	150700	229469415	4380	4380	4380	4380	0
383	20240509	150600	229469415	4380	4380	4380	4380	509
384	20240509	150500	227239995	4375	4375	4375	4375	369
385	20240509	150400	225625620	4380	4380	4380	4380	1
386	20240509	150300	225621240	4380	4380	4380	4380	2
387	20240509	150200	225612480	4380	4380	4380	4380	0
388	20240509	150100	225612480	4380	4380	4380	4380	10
389	20240509	150000	225568680	4380	4380	4395	4380	270
390	20240509	145900	224385855	4375	4380	4380	4375	229
391	20240509	145800	223383930	4375	4375	4375	4375	1
392	20240509	145700	223379555	4385	4385	4385	4385	314
393	20240509	145600	222002665	4375	4380	4380	4375	218
394	20240509	145500	221048065	4375	4375	4375	4375	2170
395	20240509	145400	211554315	4375	4375	4375	4375	0
396	20240509	145300	211554315	4375	4380	4380	4375	219
397	20240509	145200	210595340	4380	4380	4380	4380	159
398	20240509	145100	209898920	4380	4380	4380	4380	0
399	20240509	145000	209898920	4380	4380	4380	4380	1
400	20240509	144900	209894540	4380	4380	4380	4380	328
401	20240509	144800	208457900	4375	4375	4375	4375	2
402	20240509	144700	208449150	4380	4380	4380	4380	0
403	20240509	144600	208449150	4380	4380	4380	4380	175
404	20240509	144500	207682650	4380	4380	4380	4380	2498
405	20240509	144400	196741410	4385	4385	4385	4385	0
406	20240509	144300	196741410	4385	4385	4385	4385	7
407	20240509	144200	196710715	4385	4385	4385	4385	145
408	20240509	144100	196074890	4385	4385	4385	4385	129
409	20240509	144000	195509225	4380	4380	4380	4380	0
410	20240509	143900	195509225	4380	4385	4385	4380	1222
411	20240509	143800	190151475	4385	4390	4390	4385	306
412	20240509	143700	188808815	4385	4385	4385	4385	5
413	20240509	143600	188786890	4390	4390	4390	4390	1
414	20240509	143500	188782500	4390	4390	4390	4390	2
415	20240509	143400	188773720	4390	4390	4390	4390	168
416	20240509	143300	188036200	4390	4390	4390	4390	0
417	20240509	143200	188036200	4390	4390	4390	4390	88
418	20240509	143100	187649880	4390	4390	4390	4390	0
419	20240509	143000	187649880	4390	4390	4390	4390	108
420	20240509	142900	187175760	4390	4390	4390	4390	2
421	20240509	142800	187166980	4395	4395	4395	4395	121
422	20240509	142700	186635185	4395	4395	4395	4395	89
423	20240509	142600	186244030	4395	4395	4395	4395	1
424	20240509	142500	186239635	4395	4395	4395	4395	130
425	20240509	142400	185668285	4395	4395	4395	4395	0
426	20240509	142300	185668285	4395	4395	4395	4395	100
427	20240509	142200	185228785	4390	4390	4390	4390	0
428	20240509	142100	185228785	4390	4390	4390	4390	220
429	20240509	142000	184262985	4385	4385	4385	4385	0
430	20240509	141900	184262985	4385	4385	4385	4385	0
431	20240509	141800	184262985	4385	4400	4400	4385	240
432	20240509	141700	183210255	4395	4395	4395	4395	0
433	20240509	141600	183210255	4395	4395	4395	4395	190
434	20240509	141500	182375205	4395	4395	4395	4395	20
435	20240509	141400	182287305	4395	4400	4400	4395	19
436	20240509	141300	182203745	4400	4400	4400	4400	21
437	20240509	141200	182111345	4400	4395	4400	4395	182
438	20240509	141100	181310605	4395	4395	4395	4395	207
439	20240509	141000	180400840	4400	4400	4400	4400	30
440	20240509	140900	180268840	4400	4400	4400	4400	20
441	20240509	140800	180180840	4400	4390	4400	4390	302
442	20240509	140700	178854230	4390	4390	4390	4390	0
443	20240509	140600	178854230	4390	4390	4390	4390	0
444	20240509	140500	178854230	4390	4390	4390	4390	156
445	20240509	140400	178169390	4390	4390	4390	4390	63
446	20240509	140300	177892820	4390	4390	4390	4390	0
447	20240509	140200	177892820	4390	4390	4390	4390	9
448	20240509	140100	177853310	4390	4390	4390	4390	219
449	20240509	140000	176891900	4390	4390	4390	4390	128
450	20240509	135900	176329980	4390	4390	4390	4390	0
451	20240509	135800	176329980	4390	4390	4390	4390	0
452	20240509	135700	176329980	4390	4390	4390	4390	255
453	20240509	135600	175210530	4390	4390	4390	4390	0
454	20240509	135500	175210530	4390	4390	4390	4390	0
455	20240509	135400	175210530	4390	4395	4395	4390	345
456	20240509	135300	173695880	4395	4395	4395	4395	0
457	20240509	135200	173695880	4395	4395	4395	4395	20
458	20240509	135100	173607980	4395	4395	4395	4395	20
459	20240509	135000	173520080	4395	4395	4395	4395	175
460	20240509	134900	172750955	4395	4395	4395	4395	20
461	20240509	134800	172663055	4395	4395	4395	4395	30
462	20240509	134700	172531205	4395	4395	4395	4395	171
463	20240509	134600	171779660	4395	4395	4395	4395	21
464	20240509	134500	171687365	4395	4395	4395	4395	20
465	20240509	134400	171599465	4395	4395	4395	4395	0
466	20240509	134300	171599465	4395	4395	4395	4395	190
467	20240509	134200	170764415	4395	4395	4395	4395	20
468	20240509	134100	170676515	4395	4395	4395	4395	0
469	20240509	134000	170676515	4395	4395	4395	4395	41
470	20240509	133900	170496320	4400	4400	4400	4400	170
471	20240509	133800	169748320	4395	4395	4395	4395	8
472	20240509	133700	169713160	4395	4395	4395	4395	20
473	20240509	133600	169625260	4395	4395	4395	4395	190
474	20240509	133500	168790210	4395	4395	4395	4395	24
475	20240509	133400	168684730	4395	4395	4395	4395	20
476	20240509	133300	168596830	4395	4395	4395	4395	175
477	20240509	133200	167827705	4395	4395	4395	4395	35
478	20240509	133100	167673880	4395	4395	4395	4395	1
479	20240509	133000	167669485	4390	4395	4395	4390	220
480	20240509	132900	166703585	4395	4395	4395	4395	164
481	20240509	132800	165982805	4395	4395	4395	4395	26
482	20240509	132700	165868535	4390	4395	4395	4390	21
483	20240509	132600	165776245	4395	4395	4395	4395	172
484	20240509	132500	165020305	4395	4395	4395	4395	23
485	20240509	132400	164919220	4395	4395	4395	4395	68
486	20240509	132300	164620360	4395	4395	4395	4395	132
487	20240509	132200	164040220	4395	4395	4395	4395	0
488	20240509	132100	164040220	4395	4395	4395	4395	172
489	20240509	132000	163284280	4395	4395	4395	4395	0
490	20240509	131900	163284280	4395	4395	4395	4390	254
491	20240509	131800	162169040	4395	4395	4395	4390	23
492	20240509	131700	162067960	4395	4395	4395	4395	170
493	20240509	131600	161320810	4390	4390	4390	4390	219
494	20240509	131500	160359400	4395	4395	4395	4395	25
495	20240509	131400	160249525	4395	4395	4395	4395	170
496	20240509	131300	159502375	4390	4390	4390	4390	0
497	20240509	131200	159502375	4390	4395	4395	4390	238
498	20240509	131100	158457455	4395	4395	4395	4395	0
499	20240509	131000	158457455	4395	4395	4395	4395	190
500	20240509	130900	157622405	4390	4390	4390	4390	325
501	20240509	130800	156195655	4390	4390	4390	4390	6
502	20240509	130700	156169315	4395	4395	4395	4395	20
503	20240509	130600	156081415	4395	4395	4395	4390	303
504	20240509	130500	154750220	4390	4395	4395	4390	323
505	20240509	130400	153331750	4395	4395	4395	4395	70
506	20240509	130300	153024100	4395	4395	4395	4395	190
507	20240509	130200	152189050	4395	4400	4400	4395	325
508	20240509	130100	150760075	4400	4400	4400	4400	21
509	20240509	130000	150667675	4400	4400	4400	4400	0
510	20240509	125900	150667675	4400	4400	4400	4400	70
511	20240509	125800	150359675	4400	4400	4400	4400	150
512	20240509	125700	149699675	4400	4400	4400	4400	10
513	20240509	125600	149655675	4400	4400	4400	4400	68
514	20240509	125500	149356475	4400	4395	4400	4395	221
515	20240509	125400	148385170	4400	4400	4400	4400	39
516	20240509	125300	148213570	4400	4400	4400	4400	0
517	20240509	125200	148213570	4400	4400	4400	4400	171
518	20240509	125100	147461170	4400	4400	4400	4400	52
519	20240509	125000	147232370	4400	4400	4400	4400	0
520	20240509	124900	147232370	4400	4400	4400	4400	0
521	20240509	124800	147232370	4400	4400	4400	4400	218
522	20240509	124700	146273170	4400	4400	4400	4400	0
523	20240509	124600	146273170	4400	4400	4400	4400	0
524	20240509	124500	146273170	4400	4400	4400	4400	199
525	20240509	124400	145397570	4400	4405	4405	4400	190
526	20240509	124300	144560720	4400	4400	4400	4400	0
527	20240509	124200	144560720	4400	4400	4400	4400	165
528	20240509	124100	143834720	4400	4405	4405	4400	224
529	20240509	124000	142848270	4400	4400	4400	4400	0
530	20240509	123900	142848270	4400	4400	4400	4400	0
531	20240509	123800	142848270	4400	4400	4400	4400	219
532	20240509	123700	141884670	4405	4405	4405	4405	190
533	20240509	123600	141047720	4405	4405	4405	4405	20
534	20240509	123500	140959620	4405	4405	4405	4405	65
535	20240509	123400	140673295	4400	4400	4400	4400	255
536	20240509	123300	139551295	4400	4400	4400	4400	20
537	20240509	123200	139463295	4400	4400	4400	4400	0
538	20240509	123100	139463295	4400	4400	4400	4400	162
539	20240509	123000	138750495	4400	4400	4400	4400	168
540	20240509	122900	138011295	4400	4400	4400	4400	0
541	20240509	122800	138011295	4400	4400	4400	4400	20
542	20240509	122700	137923295	4400	4405	4405	4400	52
543	20240509	122600	137694395	4405	4405	4405	4405	170
544	20240509	122500	136945545	4400	4400	4400	4400	1
545	20240509	122400	136941145	4400	4400	4400	4400	217
546	20240509	122300	135986345	4400	4400	4400	4400	1
547	20240509	122200	135981945	4400	4400	4400	4400	30
548	20240509	122100	135849945	4400	4400	4400	4400	43
549	20240509	122000	135660745	4400	4400	4400	4400	145
550	20240509	121900	135022745	4400	4400	4400	4400	230
551	20240509	121800	134010745	4400	4400	4400	4400	25
552	20240509	121700	133900745	4400	4400	4400	4400	44
553	20240509	121600	133707145	4405	4405	4405	4405	20
554	20240509	121500	133619045	4405	4405	4405	4405	170
555	20240509	121400	132870195	4400	4400	4400	4400	0
556	20240509	121300	132870195	4400	4400	4400	4400	218
557	20240509	121200	131910995	4400	4400	4400	4400	0
558	20240509	121100	131910995	4400	4400	4400	4400	0
559	20240509	121000	131910995	4400	4400	4400	4400	219
560	20240509	120900	130947395	4400	4400	4400	4400	0
561	20240509	120800	130947395	4400	4400	4400	4400	40
562	20240509	120700	130771395	4400	4400	4400	4400	20
563	20240509	120600	130683395	4400	4400	4400	4400	158
564	20240509	120500	129988195	4400	4400	4400	4400	0
565	20240509	120400	129988195	4400	4400	4400	4400	60
566	20240509	120300	129724195	4400	4400	4400	4400	159
567	20240509	120200	129024595	4400	4400	4400	4400	1
568	20240509	120100	129020195	4405	4405	4405	4405	190
569	20240509	120000	128183245	4400	4400	4400	4400	0
570	20240509	115900	128183245	4400	4400	4400	4400	218
571	20240509	115800	127224045	4405	4405	4405	4405	20
572	20240509	115700	127135945	4405	4400	4405	4400	176
573	20240509	115600	126360675	4400	4400	4400	4400	217
574	20240509	115500	125405875	4400	4400	4400	4400	0
575	20240509	115400	125405875	4400	4400	4400	4400	0
576	20240509	115300	125405875	4400	4400	4400	4400	219
577	20240509	115200	124442275	4400	4400	4400	4400	0
578	20240509	115100	124442275	4400	4400	4400	4400	0
579	20240509	115000	124442275	4400	4400	4400	4400	16
580	20240509	114900	124371875	4400	4400	4400	4400	205
581	20240509	114800	123469875	4405	4405	4405	4405	20
582	20240509	114700	123381775	4405	4405	4405	4405	0
583	20240509	114600	123381775	4405	4400	4405	4400	409
584	20240509	114500	121581225	4400	4400	4400	4400	0
585	20240509	114400	121581225	4400	4400	4400	4400	0
586	20240509	114300	121581225	4400	4400	4400	4400	18
587	20240509	114200	121502025	4405	4405	4405	4400	408
588	20240509	114100	119705875	4405	4405	4405	4405	15
589	20240509	114000	119639800	4405	4405	4405	4405	120
590	20240509	113900	119111200	4405	4410	4410	4405	240
591	20240509	113800	118053895	4405	4405	4405	4405	0
592	20240509	113700	118053895	4405	4405	4405	4405	0
593	20240509	113600	118053895	4405	4405	4405	4405	0
594	20240509	113500	118053895	4405	4410	4410	4405	388
595	20240509	113400	116343905	4405	4405	4405	4405	0
596	20240509	113300	116343905	4405	4405	4405	4405	2118
597	20240509	113200	107014115	4405	4410	4410	4405	265
598	20240509	113100	105846560	4410	4410	4410	4410	190
599	20240509	113000	105008660	4410	4410	4410	4410	30
600	20240509	112900	104876360	4410	4410	4410	4410	13
601	20240509	112800	104819030	4410	4410	4410	4405	413
602	20240509	112700	102998790	4410	4410	4410	4410	502
603	20240509	112600	100784970	4410	4410	4410	4410	57
604	20240509	112500	100533600	4410	4415	4415	4410	261
605	20240509	112400	99382090	4415	4410	4415	4410	190
606	20240509	112300	98543340	4410	4410	4410	4410	0
607	20240509	112200	98543340	4410	4410	4410	4410	0
608	20240509	112100	98543340	4410	4410	4410	4410	220
609	20240509	112000	97573140	4410	4410	4410	4410	30
610	20240509	111900	97440840	4410	4410	4410	4410	14
611	20240509	111800	97379100	4410	4415	4415	4410	243
612	20240509	111700	96307345	4415	4415	4415	4415	170
613	20240509	111600	95556795	4410	4410	4410	4410	0
614	20240509	111500	95556795	4410	4410	4410	4410	219
615	20240509	111400	94591005	4415	4415	4415	4415	0
616	20240509	111300	94591005	4415	4415	4415	4415	170
617	20240509	111200	93840455	4410	4410	4410	4410	300
618	20240509	111100	92517455	4410	4410	4410	4410	218
619	20240509	111000	91556075	4410	4410	4410	4410	37
620	20240509	110900	91392905	4410	4410	4410	4410	20
621	20240509	110800	91304705	4410	4410	4410	4410	172
622	20240509	110700	90546185	4410	4410	4410	4410	0
623	20240509	110600	90546185	4410	4410	4410	4410	111
624	20240509	110500	90056675	4410	4410	4410	4410	0
625	20240509	110400	90056675	4410	4410	4410	4410	107
626	20240509	110300	89584805	4415	4410	4415	4410	4
627	20240509	110200	89567155	4410	4410	4410	4410	349
628	20240509	110100	88028065	4410	4410	4410	4410	169
629	20240509	110000	87282775	4415	4415	4415	4415	42
630	20240509	105900	87097345	4415	4410	4415	4410	404
631	20240509	105800	85314855	4405	4405	4405	4405	0
632	20240509	105700	85314855	4405	4405	4405	4405	269
633	20240509	105600	84129910	4405	4405	4405	4405	100
634	20240509	105500	83689410	4410	4410	4410	4410	190
635	20240509	105400	82851510	4405	4405	4405	4405	0
636	20240509	105300	82851510	4405	4405	4405	4405	268
637	20240509	105200	81670970	4410	4415	4415	4410	831
638	20240509	105100	78005410	4405	4405	4405	4405	0
639	20240509	105000	78005410	4405	4405	4405	4405	0
640	20240509	104900	78005410	4405	4405	4405	4405	268
641	20240509	104800	76824870	4410	4415	4415	4410	1090
642	20240509	104700	72017020	4415	4415	4415	4415	0
643	20240509	104600	72017020	4415	4415	4415	4415	20
644	20240509	104500	71928720	4410	4410	4410	4410	500
645	20240509	104400	69723720	4410	4410	4410	4410	171
646	20240509	104300	68969610	4410	4410	4410	4410	347
647	20240509	104200	67439340	4415	4415	4415	4415	23
648	20240509	104100	67337795	4415	4410	4415	4410	58
649	20240509	104000	67081970	4405	4410	4410	4405	289
650	20240509	103900	65808825	4410	4410	4410	4410	23
651	20240509	103800	65707395	4410	4410	4410	4410	0
652	20240509	103700	65707395	4410	4410	4410	4410	170
653	20240509	103600	64957695	4410	4410	4410	4410	6
654	20240509	103500	64931235	4415	4415	4415	4415	0
655	20240509	103400	64931235	4415	4415	4415	4415	10
656	20240509	103300	64887085	4415	4415	4415	4415	175
657	20240509	103200	64114460	4415	4415	4415	4410	429
658	20240509	103100	62222550	4415	4420	4420	4415	104
659	20240509	103000	61763380	4415	4410	4415	4410	182
660	20240509	102900	60960365	4410	4410	4410	4410	0
661	20240509	102800	60960365	4410	4410	4410	4410	0
662	20240509	102700	60960365	4410	4410	4410	4410	268
663	20240509	102600	59778485	4415	4415	4415	4415	172
664	20240509	102500	59019105	4415	4415	4415	4415	2
665	20240509	102400	59010275	4415	4415	4415	4415	0
666	20240509	102300	59010275	4415	4415	4415	4415	21
667	20240509	102200	58917560	4415	4415	4415	4410	233
668	20240509	102100	57889125	4415	4415	4415	4415	1
669	20240509	102000	57884710	4415	4415	4415	4415	2
670	20240509	101900	57875880	4415	4415	4420	4415	272
671	20240509	101800	56674150	4420	4420	4420	4420	1
672	20240509	101700	56669730	4420	4420	4420	4420	0
673	20240509	101600	56669730	4420	4420	4420	4420	1
674	20240509	101500	56665310	4420	4415	4420	4415	438
675	20240509	101400	54730690	4420	4420	4420	4420	0
676	20240509	101300	54730690	4420	4420	4420	4420	5
677	20240509	101200	54708590	4420	4420	4420	4420	170
678	20240509	101100	53957190	4415	4415	4415	4415	0
679	20240509	101000	53957190	4415	4415	4415	4415	272
680	20240509	100900	52756310	4420	4420	4420	4420	3
681	20240509	100800	52743050	4420	4420	4420	4420	239
682	20240509	100700	51686670	4425	4425	4425	4425	0
683	20240509	100600	51686670	4425	4425	4425	4425	293
684	20240509	100500	50390145	4430	4430	4430	4430	53
685	20240509	100400	50155355	4430	4430	4430	4430	172
686	20240509	100300	49393395	4430	4430	4430	4430	35
687	20240509	100200	49238345	4430	4430	4430	4430	0
688	20240509	100100	49238345	4430	4430	4430	4430	139
689	20240509	100000	48622575	4430	4430	4430	4430	0
690	20240509	095900	48622575	4430	4425	4430	4425	8
691	20240509	095800	48587155	4430	4435	4435	4430	323
692	20240509	095700	47154785	4430	4430	4430	4430	170
693	20240509	095600	46401685	4430	4430	4430	4430	1
694	20240509	095500	46397255	4425	4430	4430	4425	538
695	20240509	095400	44015140	4430	4430	4430	4430	900
696	20240509	095300	40028140	4430	4425	4430	4425	1080
697	20240509	095200	35248290	4425	4425	4425	4425	0
698	20240509	095100	35248290	4425	4425	4425	4425	0
699	20240509	095000	35248290	4425	4425	4425	4425	170
700	20240509	094900	34496040	4425	4425	4425	4425	38
701	20240509	094800	34327890	4420	4420	4420	4420	490
702	20240509	094700	32162090	4420	4420	4420	4420	0
703	20240509	094600	32162090	4420	4420	4420	4420	236
704	20240509	094500	31118970	4420	4420	4420	4415	22
705	20240509	094400	31021780	4420	4420	4420	4420	8
706	20240509	094300	30986420	4420	4420	4420	4420	249
707	20240509	094200	29885840	4420	4420	4420	4420	291
708	20240509	094100	28599620	4420	4420	4420	4420	1
709	20240509	094000	28595200	4420	4420	4420	4420	8
710	20240509	093900	28559840	4420	4420	4420	4420	170
711	20240509	093800	27808440	4420	4420	4420	4420	0
712	20240509	093700	27808440	4420	4420	4420	4420	0
713	20240509	093600	27808440	4420	4420	4420	4420	1
714	20240509	093500	27804020	4420	4415	4420	4415	438
715	20240509	093400	25869225	4415	4415	4415	4415	0
716	20240509	093300	25869225	4415	4415	4415	4415	116
717	20240509	093200	25357085	4415	4415	4415	4415	170
718	20240509	093100	24606535	4410	4410	4410	4410	0
719	20240509	093000	24606535	4410	4410	4410	4410	174
720	20240509	092900	23839195	4405	4405	4405	4405	0
721	20240509	092800	23839195	4405	4405	4405	4405	145
722	20240509	092700	23200470	4400	4400	4400	4400	223
723	20240509	092600	22219270	4400	4400	4400	4400	1
724	20240509	092500	22214870	4395	4395	4395	4395	0
725	20240509	092400	22214870	4395	4395	4395	4395	2
726	20240509	092300	22206080	4390	4390	4390	4390	0
727	20240509	092200	22206080	4390	4390	4390	4390	0
728	20240509	092100	22206080	4390	4390	4390	4390	35
729	20240509	092000	22052430	4390	4390	4390	4390	170
730	20240509	091900	21306130	4390	4390	4390	4390	2012
731	20240509	091800	12473450	4395	4395	4395	4395	0
732	20240509	091700	12473450	4395	4395	4395	4395	170
733	20240509	091600	11726300	4395	4400	4400	4395	162
734	20240509	091500	11014300	4395	4390	4395	4390	192
735	20240509	091400	10171065	4390	4395	4395	4390	735
736	20240509	091300	6943065	4395	4395	4395	4395	170
737	20240509	091200	6195915	4395	4395	4395	4395	0
738	20240509	091100	6195915	4395	4395	4395	4395	1
739	20240509	091000	6191520	4395	4395	4395	4395	0
740	20240509	090900	6191520	4395	4395	4395	4395	116
741	20240509	090800	5681700	4395	4395	4395	4395	0
742	20240509	090700	5681700	4395	4390	4395	4390	521
743	20240509	090600	3394410	4395	4395	4395	4395	170
744	20240509	090500	2647260	4400	4400	4400	4400	2
745	20240509	090400	2638460	4395	4395	4395	4395	0
746	20240509	090300	2638460	4395	4395	4395	4395	170
747	20240509	090200	1891310	4390	4390	4390	4390	0
748	20240509	090100	1891310	4390	4390	4390	4390	0
749	20240509	090000	1891310	4390	4395	4415	4390	430