KissMeData/212560/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203500	641964900	9770	9770	9770	9770	1645
3	20240509	203400	641964900	9770	9770	9770	9770	0
4	20240509	203300	641964900	9770	9770	9770	9770	0
5	20240509	203200	641964900	9770	9770	9770	9770	0
6	20240509	203100	641964900	9770	9770	9770	9770	0
7	20240509	203000	641964900	9770	9770	9770	9770	0
8	20240509	202900	641964900	9770	9770	9770	9770	0
9	20240509	202800	641964900	9770	9770	9770	9770	0
10	20240509	202700	641964900	9770	9770	9770	9770	0
11	20240509	202600	641964900	9770	9770	9770	9770	0
12	20240509	202500	641964900	9770	9770	9770	9770	0
13	20240509	202400	641964900	9770	9770	9770	9770	0
14	20240509	202300	641964900	9770	9770	9770	9770	0
15	20240509	202200	641964900	9770	9770	9770	9770	0
16	20240509	202100	641964900	9770	9770	9770	9770	0
17	20240509	202000	641964900	9770	9770	9770	9770	0
18	20240509	201900	641964900	9770	9770	9770	9770	0
19	20240509	201800	641964900	9770	9770	9770	9770	0
20	20240509	201700	641964900	9770	9770	9770	9770	0
21	20240509	201600	641964900	9770	9770	9770	9770	0
22	20240509	201500	641964900	9770	9770	9770	9770	0
23	20240509	201400	641964900	9770	9770	9770	9770	0
24	20240509	201300	641964900	9770	9770	9770	9770	0
25	20240509	201200	641964900	9770	9770	9770	9770	0
26	20240509	201100	641964900	9770	9770	9770	9770	0
27	20240509	201000	641964900	9770	9770	9770	9770	0
28	20240509	200900	641964900	9770	9770	9770	9770	0
29	20240509	200800	641964900	9770	9770	9770	9770	0
30	20240509	200700	641964900	9770	9770	9770	9770	0
31	20240509	200600	641964900	9770	9770	9770	9770	0
32	20240509	200500	641964900	9770	9770	9770	9770	1645
33	20240509	200400	641964900	9770	9770	9770	9770	0
34	20240509	200300	641964900	9770	9770	9770	9770	0
35	20240509	200200	641964900	9770	9770	9770	9770	0
36	20240509	200100	641964900	9770	9770	9770	9770	0
37	20240509	200000	641964900	9770	9770	9770	9770	0
38	20240509	195900	641964900	9770	9770	9770	9770	0
39	20240509	195800	641964900	9770	9770	9770	9770	0
40	20240509	195700	641964900	9770	9770	9770	9770	0
41	20240509	195600	641964900	9770	9770	9770	9770	0
42	20240509	195500	641964900	9770	9770	9770	9770	0
43	20240509	195400	641964900	9770	9770	9770	9770	0
44	20240509	195300	641964900	9770	9770	9770	9770	0
45	20240509	195200	641964900	9770	9770	9770	9770	0
46	20240509	195100	641964900	9770	9770	9770	9770	0
47	20240509	195000	641964900	9770	9770	9770	9770	0
48	20240509	194900	641964900	9770	9770	9770	9770	0
49	20240509	194800	641964900	9770	9770	9770	9770	0
50	20240509	194700	641964900	9770	9770	9770	9770	0
51	20240509	194600	641964900	9770	9770	9770	9770	0
52	20240509	194500	641964900	9770	9770	9770	9770	0
53	20240509	194400	641964900	9770	9770	9770	9770	0
54	20240509	194300	641964900	9770	9770	9770	9770	0
55	20240509	194200	641964900	9770	9770	9770	9770	0
56	20240509	194100	641964900	9770	9770	9770	9770	0
57	20240509	194000	641964900	9770	9770	9770	9770	0
58	20240509	193900	641964900	9770	9770	9770	9770	0
59	20240509	193800	641964900	9770	9770	9770	9770	0
60	20240509	193700	641964900	9770	9770	9770	9770	0
61	20240509	193600	641964900	9770	9770	9770	9770	0
62	20240509	193500	641964900	9770	9770	9770	9770	1645
63	20240509	193400	641964900	9770	9770	9770	9770	0
64	20240509	193300	641964900	9770	9770	9770	9770	0
65	20240509	193200	641964900	9770	9770	9770	9770	0
66	20240509	193100	641964900	9770	9770	9770	9770	0
67	20240509	193000	641964900	9770	9770	9770	9770	0
68	20240509	192900	641964900	9770	9770	9770	9770	0
69	20240509	192800	641964900	9770	9770	9770	9770	0
70	20240509	192700	641964900	9770	9770	9770	9770	0
71	20240509	192600	641964900	9770	9770	9770	9770	0
72	20240509	192500	641964900	9770	9770	9770	9770	0
73	20240509	192400	641964900	9770	9770	9770	9770	0
74	20240509	192300	641964900	9770	9770	9770	9770	0
75	20240509	192200	641964900	9770	9770	9770	9770	0
76	20240509	192100	641964900	9770	9770	9770	9770	0
77	20240509	192000	641964900	9770	9770	9770	9770	0
78	20240509	191900	641964900	9770	9770	9770	9770	0
79	20240509	191800	641964900	9770	9770	9770	9770	0
80	20240509	191700	641964900	9770	9770	9770	9770	0
81	20240509	191600	641964900	9770	9770	9770	9770	0
82	20240509	191500	641964900	9770	9770	9770	9770	0
83	20240509	191400	641964900	9770	9770	9770	9770	0
84	20240509	191300	641964900	9770	9770	9770	9770	0
85	20240509	191200	641964900	9770	9770	9770	9770	0
86	20240509	191100	641964900	9770	9770	9770	9770	0
87	20240509	191000	641964900	9770	9770	9770	9770	0
88	20240509	190900	641964900	9770	9770	9770	9770	0
89	20240509	190800	641964900	9770	9770	9770	9770	0
90	20240509	190700	641964900	9770	9770	9770	9770	0
91	20240509	190600	641964900	9770	9770	9770	9770	0
92	20240509	190500	641964900	9770	9770	9770	9770	1645
93	20240509	190400	641964900	9770	9770	9770	9770	0
94	20240509	190300	641964900	9770	9770	9770	9770	0
95	20240509	190200	641964900	9770	9770	9770	9770	0
96	20240509	190100	641964900	9770	9770	9770	9770	0
97	20240509	190000	641964900	9770	9770	9770	9770	0
98	20240509	185900	641964900	9770	9770	9770	9770	0
99	20240509	185800	641964900	9770	9770	9770	9770	0
100	20240509	185700	641964900	9770	9770	9770	9770	0
101	20240509	185600	641964900	9770	9770	9770	9770	0
102	20240509	185500	641964900	9770	9770	9770	9770	0
103	20240509	185400	641964900	9770	9770	9770	9770	0
104	20240509	185300	641964900	9770	9770	9770	9770	0
105	20240509	185200	641964900	9770	9770	9770	9770	0
106	20240509	185100	641964900	9770	9770	9770	9770	0
107	20240509	185000	641964900	9770	9770	9770	9770	0
108	20240509	184900	641964900	9770	9770	9770	9770	0
109	20240509	184800	641964900	9770	9770	9770	9770	0
110	20240509	184700	641964900	9770	9770	9770	9770	0
111	20240509	184600	641964900	9770	9770	9770	9770	0
112	20240509	184500	641964900	9770	9770	9770	9770	0
113	20240509	184400	641964900	9770	9770	9770	9770	0
114	20240509	184300	641964900	9770	9770	9770	9770	0
115	20240509	184200	641964900	9770	9770	9770	9770	0
116	20240509	184100	641964900	9770	9770	9770	9770	0
117	20240509	184000	641964900	9770	9770	9770	9770	0
118	20240509	183900	641964900	9770	9770	9770	9770	0
119	20240509	183800	641964900	9770	9770	9770	9770	0
120	20240509	183700	641964900	9770	9770	9770	9770	0
121	20240509	183600	641964900	9770	9770	9770	9770	0
122	20240509	183500	641964900	9770	9770	9770	9770	1645
123	20240509	183400	641964900	9770	9770	9770	9770	0
124	20240509	183300	641964900	9770	9770	9770	9770	0
125	20240509	183200	641964900	9770	9770	9770	9770	0
126	20240509	183100	641964900	9770	9770	9770	9770	0
127	20240509	183000	641964900	9770	9770	9770	9770	0
128	20240509	182900	641964900	9770	9770	9770	9770	0
129	20240509	182800	641964900	9770	9770	9770	9770	0
130	20240509	182700	641964900	9770	9770	9770	9770	0
131	20240509	182600	641964900	9770	9770	9770	9770	0
132	20240509	182500	641964900	9770	9770	9770	9770	0
133	20240509	182400	641964900	9770	9770	9770	9770	0
134	20240509	182300	641964900	9770	9770	9770	9770	0
135	20240509	182200	641964900	9770	9770	9770	9770	0
136	20240509	182100	641964900	9770	9770	9770	9770	0
137	20240509	182000	641964900	9770	9770	9770	9770	0
138	20240509	181900	641964900	9770	9770	9770	9770	0
139	20240509	181800	641964900	9770	9770	9770	9770	0
140	20240509	181700	641964900	9770	9770	9770	9770	0
141	20240509	181600	641964900	9770	9770	9770	9770	0
142	20240509	181500	641964900	9770	9770	9770	9770	0
143	20240509	181400	641964900	9770	9770	9770	9770	0
144	20240509	181300	641964900	9770	9770	9770	9770	0
145	20240509	181200	641964900	9770	9770	9770	9770	0
146	20240509	181100	641964900	9770	9770	9770	9770	0
147	20240509	181000	641964900	9770	9770	9770	9770	0
148	20240509	180900	641964900	9770	9770	9770	9770	0
149	20240509	180800	641964900	9770	9770	9770	9770	0
150	20240509	180700	641964900	9770	9770	9770	9770	0
151	20240509	180600	641964900	9770	9770	9770	9770	0
152	20240509	180500	641964900	9770	9770	9770	9770	1645
153	20240509	180400	641964900	9770	9770	9770	9770	0
154	20240509	180300	641964900	9770	9770	9770	9770	0
155	20240509	180200	641964900	9770	9770	9770	9770	0
156	20240509	180100	641964900	9770	9770	9770	9770	0
157	20240509	180000	641964900	9770	9770	9770	9770	0
158	20240509	175900	641964900	9770	9770	9770	9770	0
159	20240509	175800	641964900	9770	9770	9770	9770	0
160	20240509	175700	641964900	9770	9770	9770	9770	0
161	20240509	175600	641964900	9770	9770	9770	9770	0
162	20240509	175500	641964900	9770	9770	9770	9770	0
163	20240509	175400	641964900	9770	9770	9770	9770	0
164	20240509	175300	641964900	9770	9770	9770	9770	0
165	20240509	175200	641964900	9770	9770	9770	9770	0
166	20240509	175100	641964900	9770	9770	9770	9770	0
167	20240509	175000	641964900	9770	9770	9770	9770	0
168	20240509	174900	641964900	9770	9770	9770	9770	0
169	20240509	174800	641964900	9770	9770	9770	9770	0
170	20240509	174700	641964900	9770	9770	9770	9770	0
171	20240509	174600	641964900	9770	9770	9770	9770	0
172	20240509	174500	641964900	9770	9770	9770	9770	0
173	20240509	174400	641964900	9770	9770	9770	9770	0
174	20240509	174300	641964900	9770	9770	9770	9770	0
175	20240509	174200	641964900	9770	9770	9770	9770	0
176	20240509	174100	641964900	9770	9770	9770	9770	0
177	20240509	174000	641964900	9770	9770	9770	9770	0
178	20240509	173900	641964900	9770	9770	9770	9770	0
179	20240509	173800	641964900	9770	9770	9770	9770	0
180	20240509	173700	641964900	9770	9770	9770	9770	0
181	20240509	173600	641964900	9770	9770	9770	9770	0
182	20240509	173500	641964900	9770	9770	9770	9770	1645
183	20240509	173400	641964900	9770	9770	9770	9770	0
184	20240509	173300	641964900	9770	9770	9770	9770	0
185	20240509	173200	641964900	9770	9770	9770	9770	0
186	20240509	173100	641964900	9770	9770	9770	9770	0
187	20240509	173000	641964900	9770	9770	9770	9770	0
188	20240509	172900	641964900	9770	9770	9770	9770	0
189	20240509	172800	641964900	9770	9770	9770	9770	0
190	20240509	172700	641964900	9770	9770	9770	9770	0
191	20240509	172600	641964900	9770	9770	9770	9770	0
192	20240509	172500	641964900	9770	9770	9770	9770	0
193	20240509	172400	641964900	9770	9770	9770	9770	0
194	20240509	172300	641964900	9770	9770	9770	9770	0
195	20240509	172200	641964900	9770	9770	9770	9770	0
196	20240509	172100	641964900	9770	9770	9770	9770	0
197	20240509	172000	641964900	9770	9770	9770	9770	0
198	20240509	171900	641964900	9770	9770	9770	9770	0
199	20240509	171800	641964900	9770	9770	9770	9770	0
200	20240509	171700	641964900	9770	9770	9770	9770	0
201	20240509	171600	641964900	9770	9770	9770	9770	0
202	20240509	171500	641964900	9770	9770	9770	9770	0
203	20240509	171400	641964900	9770	9770	9770	9770	0
204	20240509	171300	641964900	9770	9770	9770	9770	0
205	20240509	171200	641964900	9770	9770	9770	9770	0
206	20240509	171100	641964900	9770	9770	9770	9770	0
207	20240509	171000	641964900	9770	9770	9770	9770	0
208	20240509	170900	641964900	9770	9770	9770	9770	0
209	20240509	170800	641964900	9770	9770	9770	9770	0
210	20240509	170700	641964900	9770	9770	9770	9770	0
211	20240509	170600	641964900	9770	9770	9770	9770	0
212	20240509	170500	641964900	9770	9770	9770	9770	1645
213	20240509	170400	641964900	9770	9770	9770	9770	0
214	20240509	170300	641964900	9770	9770	9770	9770	0
215	20240509	170200	641964900	9770	9770	9770	9770	0
216	20240509	170100	641964900	9770	9770	9770	9770	0
217	20240509	170000	641964900	9770	9770	9770	9770	0
218	20240509	165900	641964900	9770	9770	9770	9770	0
219	20240509	165800	641964900	9770	9770	9770	9770	0
220	20240509	165700	641964900	9770	9770	9770	9770	0
221	20240509	165600	641964900	9770	9770	9770	9770	0
222	20240509	165500	641964900	9770	9770	9770	9770	0
223	20240509	165400	641964900	9770	9770	9770	9770	0
224	20240509	165300	641964900	9770	9770	9770	9770	0
225	20240509	165200	641964900	9770	9770	9770	9770	0
226	20240509	165100	641964900	9770	9770	9770	9770	0
227	20240509	165000	641964900	9770	9770	9770	9770	0
228	20240509	164900	641964900	9770	9770	9770	9770	0
229	20240509	164800	641964900	9770	9770	9770	9770	0
230	20240509	164700	641964900	9770	9770	9770	9770	0
231	20240509	164600	641964900	9770	9770	9770	9770	0
232	20240509	164500	641964900	9770	9770	9770	9770	0
233	20240509	164400	641964900	9770	9770	9770	9770	0
234	20240509	164300	641964900	9770	9770	9770	9770	0
235	20240509	164200	641964900	9770	9770	9770	9770	0
236	20240509	164100	641964900	9770	9770	9770	9770	0
237	20240509	164000	641964900	9770	9770	9770	9770	0
238	20240509	163900	641964900	9770	9770	9770	9770	0
239	20240509	163800	641964900	9770	9770	9770	9770	0
240	20240509	163700	641964900	9770	9770	9770	9770	0
241	20240509	163600	641964900	9770	9770	9770	9770	0
242	20240509	163500	641964900	9770	9770	9770	9770	1645
243	20240509	163400	641964900	9770	9770	9770	9770	0
244	20240509	163300	641964900	9770	9770	9770	9770	0
245	20240509	163200	641964900	9770	9770	9770	9770	0
246	20240509	163100	641964900	9770	9770	9770	9770	0
247	20240509	163000	641964900	9770	9770	9770	9770	0
248	20240509	162900	641964900	9770	9770	9770	9770	0
249	20240509	162800	641964900	9770	9770	9770	9770	0
250	20240509	162700	641964900	9770	9770	9770	9770	0
251	20240509	162600	641964900	9770	9770	9770	9770	0
252	20240509	162500	641964900	9770	9770	9770	9770	0
253	20240509	162400	641964900	9770	9770	9770	9770	0
254	20240509	162300	641964900	9770	9770	9770	9770	0
255	20240509	162200	641964900	9770	9770	9770	9770	0
256	20240509	162100	641964900	9770	9770	9770	9770	0
257	20240509	162000	641964900	9770	9770	9770	9770	0
258	20240509	161900	641964900	9770	9770	9770	9770	0
259	20240509	161800	641964900	9770	9770	9770	9770	0
260	20240509	161700	641964900	9770	9770	9770	9770	0
261	20240509	161600	641964900	9770	9770	9770	9770	0
262	20240509	161500	641964900	9770	9770	9770	9770	0
263	20240509	161400	641964900	9770	9770	9770	9770	0
264	20240509	161300	641964900	9770	9770	9770	9770	0
265	20240509	161200	641964900	9770	9770	9770	9770	0
266	20240509	161100	641964900	9770	9770	9770	9770	0
267	20240509	161000	641964900	9770	9770	9770	9770	0
268	20240509	160900	641964900	9770	9770	9770	9770	0
269	20240509	160800	641964900	9770	9770	9770	9770	0
270	20240509	160700	641964900	9770	9770	9770	9770	0
271	20240509	160600	641964900	9770	9770	9770	9770	0
272	20240509	160500	641964900	9770	9770	9770	9770	1645
273	20240509	160400	641964900	9770	9770	9770	9770	0
274	20240509	160300	641964900	9770	9770	9770	9770	0
275	20240509	160200	641964900	9770	9770	9770	9770	0
276	20240509	160100	641964900	9770	9770	9770	9770	0
277	20240509	160000	641964900	9770	9770	9770	9770	0
278	20240509	155900	641964900	9770	9770	9770	9770	0
279	20240509	155800	641964900	9770	9770	9770	9770	0
280	20240509	155700	641964900	9770	9770	9770	9770	0
281	20240509	155600	641964900	9770	9770	9770	9770	0
282	20240509	155500	641964900	9770	9770	9770	9770	0
283	20240509	155400	641964900	9770	9770	9770	9770	0
284	20240509	155300	641964900	9770	9770	9770	9770	0
285	20240509	155200	641964900	9770	9770	9770	9770	0
286	20240509	155100	641964900	9770	9770	9770	9770	0
287	20240509	155000	641964900	9770	9770	9770	9770	0
288	20240509	154900	641964900	9770	9770	9770	9770	0
289	20240509	154800	641964900	9770	9770	9770	9770	0
290	20240509	154700	641964900	9770	9770	9770	9770	0
291	20240509	154600	641964900	9770	9770	9770	9770	0
292	20240509	154500	641964900	9770	9770	9770	9770	0
293	20240509	154400	641964900	9770	9770	9770	9770	0
294	20240509	154300	641964900	9770	9770	9770	9770	0
295	20240509	154200	641964900	9770	9770	9770	9770	0
296	20240509	154100	641964900	9770	9770	9770	9770	0
297	20240509	154000	641964900	9770	9770	9770	9770	0
298	20240509	153900	641964900	9770	9770	9770	9770	0
299	20240509	153800	641964900	9770	9770	9770	9770	0
300	20240509	153700	641964900	9770	9770	9770	9770	0
301	20240509	153600	641964900	9770	9770	9770	9770	0
302	20240509	153500	641964900	9770	9770	9770	9770	1645
303	20240509	153400	641964900	9770	9770	9770	9770	0
304	20240509	153300	641964900	9770	9770	9770	9770	0
305	20240509	153200	641964900	9770	9770	9770	9770	0
306	20240509	153100	641964900	9770	9770	9770	9770	0
307	20240509	153000	641964900	9770	9770	9770	9770	1645
308	20240509	152900	625893250	9790	9790	9790	9790	0
309	20240509	152800	625893250	9790	9790	9790	9790	0
310	20240509	152700	625893250	9790	9790	9790	9790	0
311	20240509	152600	625893250	9790	9790	9790	9790	0
312	20240509	152500	625893250	9790	9790	9790	9790	0
313	20240509	152400	625893250	9790	9790	9790	9790	0
314	20240509	152300	625893250	9790	9790	9790	9790	0
315	20240509	152200	625893250	9790	9790	9790	9790	0
316	20240509	152100	625893250	9790	9790	9790	9790	0
317	20240509	152000	625893250	9790	9790	9790	9790	0
318	20240509	151900	625893250	9790	9790	9800	9770	1603
319	20240509	151800	610226690	9810	9790	9810	9780	13
320	20240509	151700	610099500	9790	9780	9790	9780	296
321	20240509	151600	607204520	9810	9810	9810	9810	0
322	20240509	151500	607204520	9810	9780	9810	9780	73
323	20240509	151400	606490250	9810	9810	9810	9810	10
324	20240509	151300	606392150	9810	9810	9810	9810	0
325	20240509	151200	606392150	9810	9790	9810	9780	4
326	20240509	151100	606352980	9790	9810	9810	9790	34
327	20240509	151000	606019720	9800	9800	9800	9800	4
328	20240509	150900	605980520	9800	9800	9800	9800	70
329	20240509	150800	605294520	9820	9820	9820	9820	0
330	20240509	150700	605294520	9820	9820	9820	9820	0
331	20240509	150600	605294520	9820	9820	9820	9820	0
332	20240509	150500	605294520	9820	9820	9820	9820	1
333	20240509	150400	605284700	9820	9820	9820	9820	0
334	20240509	150300	605284700	9820	9820	9820	9820	0
335	20240509	150200	605284700	9820	9820	9820	9820	0
336	20240509	150100	605284700	9820	9810	9820	9810	90
337	20240509	150000	604401790	9820	9820	9820	9820	1
338	20240509	145900	604391970	9810	9810	9810	9810	222
339	20240509	145800	602214150	9810	9810	9810	9810	10
340	20240509	145700	602116050	9810	9810	9810	9810	1
341	20240509	145600	602106240	9790	9790	9790	9790	1
342	20240509	145500	602096450	9790	9790	9790	9790	0
343	20240509	145400	602096450	9790	9790	9790	9780	34
344	20240509	145300	601763660	9790	9780	9790	9780	53
345	20240509	145200	601244860	9760	9760	9760	9760	0
346	20240509	145100	601244860	9760	9780	9780	9760	500
347	20240509	145000	596359890	9790	9790	9790	9790	11
348	20240509	144900	596252200	9770	9770	9770	9770	1
349	20240509	144800	596242430	9770	9780	9780	9770	100
350	20240509	144700	595264680	9780	9780	9780	9780	25
351	20240509	144600	595020180	9780	9780	9780	9780	0
352	20240509	144500	595020180	9780	9780	9780	9780	0
353	20240509	144400	595020180	9780	9780	9780	9780	5
354	20240509	144300	594971280	9780	9790	9790	9780	194
355	20240509	144200	593073820	9790	9760	9790	9760	74
356	20240509	144100	592351430	9770	9780	9780	9770	32
357	20240509	144000	592038780	9790	9790	9790	9790	50
358	20240509	143900	591549280	9770	9780	9780	9770	1120
359	20240509	143800	580605350	9780	9780	9780	9780	0
360	20240509	143700	580605350	9780	9780	9780	9780	0
361	20240509	143600	580605350	9780	9780	9780	9780	0
362	20240509	143500	580605350	9780	9780	9780	9780	1
363	20240509	143400	580595570	9780	9780	9780	9780	2
364	20240509	143300	580576010	9780	9780	9780	9780	62
365	20240509	143200	579969650	9780	9780	9780	9780	161
366	20240509	143100	578395070	9780	9780	9780	9780	0
367	20240509	143000	578395070	9780	9780	9780	9780	1
368	20240509	142900	578385290	9780	9780	9780	9780	370
369	20240509	142800	574766690	9790	9790	9790	9790	70
370	20240509	142700	574081390	9790	9790	9790	9790	41
371	20240509	142600	573680000	9790	9780	9790	9780	226
372	20240509	142500	571469710	9790	9810	9810	9790	135
373	20240509	142400	570145380	9780	9780	9780	9780	2
374	20240509	142300	570125820	9780	9780	9780	9780	10
375	20240509	142200	570028020	9780	9780	9780	9780	13
376	20240509	142100	569900880	9780	9790	9790	9780	7
377	20240509	142000	569832380	9810	9810	9810	9810	0
378	20240509	141900	569832380	9810	9810	9810	9810	1
379	20240509	141800	569822570	9820	9800	9820	9780	588
380	20240509	141700	564067250	9800	9810	9810	9800	5084
381	20240509	141600	514237090	9820	9810	9840	9810	32
382	20240509	141500	513923130	9810	9810	9810	9810	30
383	20240509	141400	513628830	9840	9840	9840	9840	0
384	20240509	141300	513628830	9840	9840	9840	9840	0
385	20240509	141200	513628830	9840	9840	9840	9840	0
386	20240509	141100	513628830	9840	9840	9840	9840	0
387	20240509	141000	513628830	9840	9840	9840	9840	0
388	20240509	140900	513628830	9840	9840	9840	9840	0
389	20240509	140800	513628830	9840	9840	9840	9840	0
390	20240509	140700	513628830	9840	9840	9840	9840	101
391	20240509	140600	512634990	9830	9810	9830	9810	750
392	20240509	140500	505276490	9810	9810	9810	9810	51
393	20240509	140400	504776180	9820	9820	9820	9810	2416
394	20240509	140300	481074620	9820	9820	9820	9820	1
395	20240509	140200	481064800	9810	9840	9840	9810	395
396	20240509	140100	477189700	9820	9820	9820	9820	0
397	20240509	140000	477189700	9820	9820	9820	9820	0
398	20240509	135900	477189700	9820	9820	9820	9820	1
399	20240509	135800	477179880	9810	9810	9810	9810	500
400	20240509	135700	472274880	9820	9830	9830	9820	671
401	20240509	135600	465685610	9820	9820	9820	9820	0
402	20240509	135500	465685610	9820	9820	9820	9820	0
403	20240509	135400	465685610	9820	9820	9820	9820	0
404	20240509	135300	465685610	9820	9820	9820	9820	0
405	20240509	135200	465685610	9820	9820	9820	9820	0
406	20240509	135100	465685610	9820	9820	9820	9820	0
407	20240509	135000	465685610	9820	9820	9820	9820	0
408	20240509	134900	465685610	9820	9820	9820	9820	0
409	20240509	134800	465685610	9820	9820	9820	9820	0
410	20240509	134700	465685610	9820	9820	9820	9820	0
411	20240509	134600	465685610	9820	9820	9820	9820	0
412	20240509	134500	465685610	9820	9820	9820	9820	0
413	20240509	134400	465685610	9820	9820	9820	9820	13
414	20240509	134300	465557950	9820	9820	9820	9820	7
415	20240509	134200	465489210	9820	9820	9820	9820	0
416	20240509	134100	465489210	9820	9820	9820	9820	0
417	20240509	134000	465489210	9820	9820	9820	9820	0
418	20240509	133900	465489210	9820	9820	9820	9820	89
419	20240509	133800	464615230	9820	9820	9820	9820	77
420	20240509	133700	463859090	9820	9820	9820	9820	0
421	20240509	133600	463859090	9820	9820	9820	9820	10
422	20240509	133500	463760890	9820	9820	9820	9820	11
423	20240509	133400	463652870	9840	9840	9840	9820	36
424	20240509	133300	463298650	9820	9830	9830	9820	164
425	20240509	133200	461687640	9830	9830	9830	9830	0
426	20240509	133100	461687640	9830	9830	9830	9830	0
427	20240509	133000	461687640	9830	9840	9840	9830	18
428	20240509	132900	461510600	9840	9840	9840	9840	0
429	20240509	132800	461510600	9840	9840	9840	9840	7
430	20240509	132700	461441720	9840	9840	9840	9840	0
431	20240509	132600	461441720	9840	9840	9840	9840	63
432	20240509	132500	460821800	9840	9830	9840	9830	33
433	20240509	132400	460497190	9840	9840	9840	9840	20
434	20240509	132300	460300390	9810	9820	9820	9810	2549
435	20240509	132200	435282700	9820	9820	9820	9820	100
436	20240509	132100	434300700	9820	9820	9820	9820	0
437	20240509	132000	434300700	9820	9830	9830	9820	500
438	20240509	131900	429390570	9840	9840	9840	9840	19
439	20240509	131800	429203610	9840	9840	9840	9840	0
440	20240509	131700	429203610	9840	9840	9840	9840	1
441	20240509	131600	429193770	9840	9840	9840	9840	0
442	20240509	131500	429193770	9840	9840	9840	9840	0
443	20240509	131400	429193770	9840	9840	9840	9840	0
444	20240509	131300	429193770	9840	9840	9840	9840	0
445	20240509	131200	429193770	9840	9840	9840	9840	10
446	20240509	131100	429095370	9840	9840	9840	9840	0
447	20240509	131000	429095370	9840	9840	9840	9840	205
448	20240509	130900	427078170	9840	9840	9840	9840	1
449	20240509	130800	427068330	9820	9840	9840	9810	164
450	20240509	130700	425455560	9810	9810	9810	9810	0
451	20240509	130600	425455560	9810	9810	9810	9810	0
452	20240509	130500	425455560	9810	9810	9810	9810	400
453	20240509	130400	421531560	9840	9810	9840	9810	709
454	20240509	130300	414570270	9820	9820	9820	9820	10
455	20240509	130200	414472070	9820	9820	9820	9820	838
456	20240509	130100	406242910	9840	9830	9840	9830	340
457	20240509	130000	402900410	9840	9840	9840	9840	0
458	20240509	125900	402900410	9840	9840	9840	9840	0
459	20240509	125800	402900410	9840	9840	9840	9840	2
460	20240509	125700	402880730	9870	9870	9870	9870	1
461	20240509	125600	402870860	9830	9840	9840	9830	300
462	20240509	125500	399920180	9870	9840	9870	9840	103
463	20240509	125400	398906570	9840	9840	9840	9840	100
464	20240509	125300	397922570	9850	9850	9850	9850	0
465	20240509	125200	397922570	9850	9850	9850	9850	0
466	20240509	125100	397922570	9850	9860	9860	9840	152
467	20240509	125000	396425880	9860	9850	9860	9840	861
468	20240509	124900	387946000	9860	9850	9860	9850	725
469	20240509	124800	380804740	9860	9860	9860	9860	211
470	20240509	124700	378724280	9870	9870	9870	9870	20
471	20240509	124600	378526880	9860	9860	9860	9860	10
472	20240509	124500	378428280	9870	9900	9900	9870	6
473	20240509	124400	378369000	9900	9900	9900	9900	1
474	20240509	124300	378359100	9900	9900	9900	9900	1
475	20240509	124200	378349200	9850	9850	9850	9850	7
476	20240509	124100	378280250	9860	9850	9860	9850	271
477	20240509	124000	375610850	9860	9860	9860	9860	0
478	20240509	123900	375610850	9860	9870	9870	9860	230
479	20240509	123800	373342830	9880	9880	9880	9880	0
480	20240509	123700	373342830	9880	9880	9880	9880	0
481	20240509	123600	373342830	9880	9880	9880	9880	0
482	20240509	123500	373342830	9880	9880	9880	9880	0
483	20240509	123400	373342830	9880	9880	9880	9880	10
484	20240509	123300	373244030	9880	9880	9880	9880	0
485	20240509	123200	373244030	9880	9880	9880	9880	73
486	20240509	123100	372522790	9880	9880	9880	9880	0
487	20240509	123000	372522790	9880	9880	9880	9880	0
488	20240509	122900	372522790	9880	9880	9880	9880	0
489	20240509	122800	372522790	9880	9880	9880	9880	0
490	20240509	122700	372522790	9880	9880	9880	9880	31
491	20240509	122600	372216510	9880	9880	9880	9880	1
492	20240509	122500	372206630	9890	9890	9890	9890	9
493	20240509	122400	372117620	9890	9890	9890	9890	1
494	20240509	122300	372107730	9860	9860	9860	9860	0
495	20240509	122200	372107730	9860	9860	9860	9860	203
496	20240509	122100	370106150	9860	9860	9860	9860	2
497	20240509	122000	370086430	9900	9900	9900	9900	0
498	20240509	121900	370086430	9900	9900	9900	9900	0
499	20240509	121800	370086430	9900	9900	9900	9900	50
500	20240509	121700	369591430	9900	9860	9900	9860	120
501	20240509	121600	368407430	9860	9860	9860	9860	50
502	20240509	121500	367914430	9860	9860	9860	9860	0
503	20240509	121400	367914430	9860	9860	9860	9860	20
504	20240509	121300	367717230	9860	9860	9860	9860	100
505	20240509	121200	366731230	9860	9860	9860	9860	156
506	20240509	121100	365193070	9860	9860	9860	9860	100
507	20240509	121000	364207070	9860	9860	9860	9860	0
508	20240509	120900	364207070	9860	9860	9860	9860	0
509	20240509	120800	364207070	9860	9860	9860	9860	0
510	20240509	120700	364207070	9860	9860	9860	9860	0
511	20240509	120600	364207070	9860	9870	9870	9860	70
512	20240509	120500	363516820	9870	9870	9870	9870	97
513	20240509	120400	362559430	9870	9870	9870	9870	5
514	20240509	120300	362510080	9860	9860	9870	9860	68
515	20240509	120200	361839000	9850	9850	9850	9850	0
516	20240509	120100	361839000	9850	9850	9850	9850	0
517	20240509	120000	361839000	9850	9850	9850	9850	0
518	20240509	115900	361839000	9850	9850	9850	9850	0
519	20240509	115800	361839000	9850	9850	9850	9850	150
520	20240509	115700	360361500	9870	9870	9870	9870	0
521	20240509	115600	360361500	9870	9870	9870	9870	127
522	20240509	115500	359108010	9870	9870	9870	9870	0
523	20240509	115400	359108010	9870	9870	9870	9870	50
524	20240509	115300	358614510	9860	9860	9860	9860	12
525	20240509	115200	358496190	9850	9850	9850	9850	0
526	20240509	115100	358496190	9850	9850	9850	9850	0
527	20240509	115000	358496190	9850	9850	9850	9850	0
528	20240509	114900	358496190	9850	9850	9850	9850	0
529	20240509	114800	358496190	9850	9850	9850	9850	0
530	20240509	114700	358496190	9850	9850	9850	9850	505
531	20240509	114600	353521940	9850	9860	9860	9850	145
532	20240509	114500	352093190	9860	9860	9860	9860	201
533	20240509	114400	350111330	9860	9860	9860	9860	5
534	20240509	114300	350062030	9860	9870	9870	9860	801
535	20240509	114200	342164050	9870	9870	9870	9870	0
536	20240509	114100	342164050	9870	9870	9870	9870	182
537	20240509	114000	340367710	9940	9940	9940	9940	0
538	20240509	113900	340367710	9940	9940	9940	9940	0
539	20240509	113800	340367710	9940	9940	9940	9940	0
540	20240509	113700	340367710	9940	9940	9940	9940	0
541	20240509	113600	340367710	9940	9940	9940	9940	0
542	20240509	113500	340367710	9940	9940	9940	9940	0
543	20240509	113400	340367710	9940	9940	9940	9940	0
544	20240509	113300	340367710	9940	9940	9940	9940	0
545	20240509	113200	340367710	9940	9940	9940	9940	0
546	20240509	113100	340367710	9940	9940	9940	9940	0
547	20240509	113000	340367710	9940	9940	9940	9940	0
548	20240509	112900	340367710	9940	9940	9940	9940	0
549	20240509	112800	340367710	9940	9940	9940	9940	0
550	20240509	112700	340367710	9940	9940	9940	9940	0
551	20240509	112600	340367710	9940	9940	9940	9940	0
552	20240509	112500	340367710	9940	9940	9940	9940	0
553	20240509	112400	340367710	9940	9940	9940	9940	70
554	20240509	112300	339671910	9940	9940	9940	9940	1
555	20240509	112200	339661970	9940	9870	9940	9870	2
556	20240509	112100	339642160	9870	9910	9940	9870	211
557	20240509	112000	337559120	9870	9900	9900	9870	207
558	20240509	111900	335515770	9900	9900	9900	9900	0
559	20240509	111800	335515770	9900	9900	9900	9900	0
560	20240509	111700	335515770	9900	9900	9900	9900	101
561	20240509	111600	334515870	9910	9910	9910	9910	201
562	20240509	111500	332523960	9910	9910	9910	9910	20
563	20240509	111400	332325760	9910	9910	9910	9910	5
564	20240509	111300	332276210	9910	9910	9910	9910	0
565	20240509	111200	332276210	9910	9910	9910	9910	20
566	20240509	111100	332078010	9870	9870	9870	9870	0
567	20240509	111000	332078010	9870	9870	9870	9870	5
568	20240509	110900	332028660	9910	9910	9910	9910	0
569	20240509	110800	332028660	9910	9910	9910	9910	0
570	20240509	110700	332028660	9910	9910	9910	9910	0
571	20240509	110600	332028660	9910	9910	9910	9910	20
572	20240509	110500	331830460	9910	9910	9910	9910	0
573	20240509	110400	331830460	9910	9910	9910	9910	245
574	20240509	110300	329402510	9870	9870	9870	9870	1010
575	20240509	110200	319433810	9860	9860	9860	9860	0
576	20240509	110100	319433810	9860	9900	9900	9860	5000
577	20240509	110000	270067340	9900	9900	9900	9900	0
578	20240509	105900	270067340	9900	9900	9900	9900	682
579	20240509	105800	263315540	9900	9900	9900	9900	0
580	20240509	105700	263315540	9900	9890	9900	9880	892
581	20240509	105600	254496340	9880	9880	9880	9880	0
582	20240509	105500	254496340	9880	9880	9880	9880	0
583	20240509	105400	254496340	9880	9880	9880	9880	588
584	20240509	105300	248686900	9900	9890	9900	9890	31
585	20240509	105200	248380300	9890	9890	9890	9890	0
586	20240509	105100	248380300	9890	9890	9890	9890	0
587	20240509	105000	248380300	9890	9900	9900	9890	90
588	20240509	104900	247490130	9910	9910	9910	9910	0
589	20240509	104800	247490130	9910	9910	9910	9910	0
590	20240509	104700	247490130	9910	9910	9910	9910	0
591	20240509	104600	247490130	9910	9920	9920	9910	24
592	20240509	104500	247252260	9930	9930	9930	9930	0
593	20240509	104400	247252260	9930	9930	9930	9930	5
594	20240509	104300	247202610	9950	9950	9950	9950	15
595	20240509	104200	247053360	9930	9940	9950	9930	30
596	20240509	104100	246755110	9950	9950	9950	9950	30
597	20240509	104000	246456610	9950	9950	9950	9950	8
598	20240509	103900	246377010	9930	9930	9930	9930	23
599	20240509	103800	246148620	10000	10000	10000	10000	0
600	20240509	103700	246148620	10000	10000	10000	10000	0
601	20240509	103600	246148620	10000	10000	10000	10000	0
602	20240509	103500	246148620	10000	9960	10000	9960	44
603	20240509	103400	245709290	9980	9970	9980	9970	2
604	20240509	103300	245689340	9920	9920	9920	9920	0
605	20240509	103200	245689340	9920	9930	10020	9920	537
606	20240509	103100	240329420	9890	9900	9910	9890	571
607	20240509	103000	234680690	9890	9890	9890	9890	0
608	20240509	102900	234680690	9890	9890	9890	9890	5
609	20240509	102800	234631240	9880	9880	9880	9880	2
610	20240509	102700	234611480	9880	9880	9880	9880	0
611	20240509	102600	234611480	9880	9880	9890	9880	261
612	20240509	102500	232032790	9870	9880	9880	9870	85
613	20240509	102400	231193790	9900	9900	9900	9900	52
614	20240509	102300	230678990	9870	9870	9870	9870	0
615	20240509	102200	230678990	9870	9870	9870	9870	850
616	20240509	102100	222289490	9900	9900	9900	9900	70
617	20240509	102000	221596490	9870	9870	9870	9870	30
618	20240509	101900	221300390	9870	9870	9870	9870	1
619	20240509	101800	221290520	9870	9870	9870	9870	300
620	20240509	101700	218329520	9870	9900	9900	9870	698
621	20240509	101600	211439960	9910	9910	9910	9910	0
622	20240509	101500	211439960	9910	9910	9910	9910	13
623	20240509	101400	211311130	9860	9940	9940	9860	820
624	20240509	101300	203214020	9940	9940	9940	9940	1
625	20240509	101200	203204080	9870	9870	9870	9870	0
626	20240509	101100	203204080	9870	9870	9870	9870	74
627	20240509	101000	202473700	9930	9890	9930	9870	101
628	20240509	100900	201473820	9890	9870	9890	9870	254
629	20240509	100800	198966330	9870	9860	9870	9860	487
630	20240509	100700	194164300	9870	9870	9870	9870	520
631	20240509	100600	189031900	9880	9900	9900	9880	1549
632	20240509	100500	173723640	9890	9890	9890	9890	18
633	20240509	100400	173545620	9910	9920	9920	9910	103
634	20240509	100300	172523870	9920	9930	9970	9920	254
635	20240509	100200	169998800	9920	9920	9920	9920	148
636	20240509	100100	168530640	9910	9910	9910	9910	0
637	20240509	100000	168530640	9910	9910	9910	9910	200
638	20240509	095900	166548640	9910	9910	9910	9910	0
639	20240509	095800	166548640	9910	9880	9910	9880	362
640	20240509	095700	162970820	9880	9910	9910	9880	2768
641	20240509	095600	135574750	9920	9920	9920	9920	80
642	20240509	095500	134781150	9910	9910	9910	9910	0
643	20240509	095400	134781150	9910	9930	9930	9910	1020
644	20240509	095300	124672550	9930	9910	9930	9910	176
645	20240509	095200	122928320	9910	9920	9920	9910	730
646	20240509	095100	115693590	9920	9920	9920	9920	1
647	20240509	095000	115683670	9910	9930	9930	9910	1309
648	20240509	094900	102703190	9970	9980	9980	9940	312
649	20240509	094800	99598710	9980	9980	9980	9980	3
650	20240509	094700	99568770	9980	9980	9980	9980	1
651	20240509	094600	99558790	9940	9980	9980	9940	149
652	20240509	094500	98076170	9940	9940	9940	9940	1
653	20240509	094400	98066230	9940	9980	9980	9940	81
654	20240509	094300	97261050	9940	9980	9980	9940	32
655	20240509	094200	96942570	10000	9970	10000	9940	1010
656	20240509	094100	86885900	10000	10000	10000	10000	0
657	20240509	094000	86885900	10000	9970	10000	9970	100
658	20240509	093900	85887400	9970	9970	9970	9970	0
659	20240509	093800	85887400	9970	9980	9980	9970	100
660	20240509	093700	84890200	9970	9970	9970	9970	100
661	20240509	093600	83893200	9970	9980	9980	9970	100
662	20240509	093500	82896180	10030	10030	10030	10030	1
663	20240509	093400	82886150	9970	9970	9970	9970	121
664	20240509	093300	81679780	9970	9990	9990	9970	477
665	20240509	093200	76921860	10020	10010	10020	10010	22
666	20240509	093100	76701430	9980	9980	9980	9980	0
667	20240509	093000	76701430	9980	9980	9980	9980	0
668	20240509	092900	76701430	9980	9980	9980	9980	0
669	20240509	092800	76701430	9980	10000	10000	9980	580
670	20240509	092700	70903890	10000	10000	10000	10000	940
671	20240509	092600	61503890	10000	10000	10000	10000	0
672	20240509	092500	61503890	10000	10000	10000	10000	60
673	20240509	092400	60903890	10040	10040	10040	10040	0
674	20240509	092300	60903890	10040	10030	10040	10030	174
675	20240509	092200	59157770	10020	10020	10020	10020	1000
676	20240509	092100	49137770	9990	10020	10020	9990	115
677	20240509	092000	47988030	10020	10020	10020	10020	0
678	20240509	091900	47988030	10020	10020	10020	10020	0
679	20240509	091800	47988030	10020	9970	10020	9970	191
680	20240509	091700	46083010	9950	10000	10000	9950	566
681	20240509	091600	40445470	10040	10040	10040	10040	0
682	20240509	091500	40445470	10040	10040	10040	10040	0
683	20240509	091400	40445470	10040	10040	10040	10040	0
684	20240509	091300	40445470	10040	10040	10040	10000	880
685	20240509	091200	31644290	10040	10040	10040	10040	8
686	20240509	091100	31563970	10000	10000	10000	10000	0
687	20240509	091000	31563970	10000	10000	10000	10000	0
688	20240509	090900	31563970	10000	10010	10010	10000	800
689	20240509	090800	23563270	10080	10000	10080	10000	161
690	20240509	090700	21953190	10000	10000	10000	10000	1085
691	20240509	090600	11103190	10100	10100	10100	10100	0
692	20240509	090500	11103190	10100	10100	10100	10100	0
693	20240509	090400	11103190	10100	10100	10100	10100	4
694	20240509	090300	11062790	10000	10020	10020	10000	579
695	20240509	090200	5271330	10100	10100	10100	10100	0
696	20240509	090100	5271330	10100	10030	10100	10030	201
697	20240509	090000	3255230	10030	10110	10110	10030	293