KissMeData/238090/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204400	137844810	4085	4085	4085	4085	65
3	20240509	204300	137844810	4085	4085	4085	4085	0
4	20240509	204200	137844810	4085	4085	4085	4085	0
5	20240509	204100	137844810	4085	4085	4085	4085	0
6	20240509	204000	137844810	4085	4085	4085	4085	0
7	20240509	203900	137844810	4085	4085	4085	4085	0
8	20240509	203800	137844810	4085	4085	4085	4085	0
9	20240509	203700	137844810	4085	4085	4085	4085	0
10	20240509	203600	137844810	4085	4085	4085	4085	0
11	20240509	203500	137844810	4085	4085	4085	4085	0
12	20240509	203400	137844810	4085	4085	4085	4085	0
13	20240509	203300	137844810	4085	4085	4085	4085	0
14	20240509	203200	137844810	4085	4085	4085	4085	0
15	20240509	203100	137844810	4085	4085	4085	4085	0
16	20240509	203000	137844810	4085	4085	4085	4085	0
17	20240509	202900	137844810	4085	4085	4085	4085	0
18	20240509	202800	137844810	4085	4085	4085	4085	0
19	20240509	202700	137844810	4085	4085	4085	4085	0
20	20240509	202600	137844810	4085	4085	4085	4085	0
21	20240509	202500	137844810	4085	4085	4085	4085	0
22	20240509	202400	137844810	4085	4085	4085	4085	0
23	20240509	202300	137844810	4085	4085	4085	4085	0
24	20240509	202200	137844810	4085	4085	4085	4085	0
25	20240509	202100	137844810	4085	4085	4085	4085	0
26	20240509	202000	137844810	4085	4085	4085	4085	0
27	20240509	201900	137844810	4085	4085	4085	4085	0
28	20240509	201800	137844810	4085	4085	4085	4085	0
29	20240509	201700	137844810	4085	4085	4085	4085	0
30	20240509	201600	137844810	4085	4085	4085	4085	0
31	20240509	201500	137844810	4085	4085	4085	4085	0
32	20240509	201400	137844810	4085	4085	4085	4085	65
33	20240509	201300	137844810	4085	4085	4085	4085	0
34	20240509	201200	137844810	4085	4085	4085	4085	0
35	20240509	201100	137844810	4085	4085	4085	4085	0
36	20240509	201000	137844810	4085	4085	4085	4085	0
37	20240509	200900	137844810	4085	4085	4085	4085	0
38	20240509	200800	137844810	4085	4085	4085	4085	0
39	20240509	200700	137844810	4085	4085	4085	4085	0
40	20240509	200600	137844810	4085	4085	4085	4085	0
41	20240509	200500	137844810	4085	4085	4085	4085	0
42	20240509	200400	137844810	4085	4085	4085	4085	0
43	20240509	200300	137844810	4085	4085	4085	4085	0
44	20240509	200200	137844810	4085	4085	4085	4085	0
45	20240509	200100	137844810	4085	4085	4085	4085	0
46	20240509	200000	137844810	4085	4085	4085	4085	0
47	20240509	195900	137844810	4085	4085	4085	4085	0
48	20240509	195800	137844810	4085	4085	4085	4085	0
49	20240509	195700	137844810	4085	4085	4085	4085	0
50	20240509	195600	137844810	4085	4085	4085	4085	0
51	20240509	195500	137844810	4085	4085	4085	4085	0
52	20240509	195400	137844810	4085	4085	4085	4085	0
53	20240509	195300	137844810	4085	4085	4085	4085	0
54	20240509	195200	137844810	4085	4085	4085	4085	0
55	20240509	195100	137844810	4085	4085	4085	4085	0
56	20240509	195000	137844810	4085	4085	4085	4085	0
57	20240509	194900	137844810	4085	4085	4085	4085	0
58	20240509	194800	137844810	4085	4085	4085	4085	0
59	20240509	194700	137844810	4085	4085	4085	4085	0
60	20240509	194600	137844810	4085	4085	4085	4085	0
61	20240509	194500	137844810	4085	4085	4085	4085	0
62	20240509	194400	137844810	4085	4085	4085	4085	65
63	20240509	194300	137844810	4085	4085	4085	4085	0
64	20240509	194200	137844810	4085	4085	4085	4085	0
65	20240509	194100	137844810	4085	4085	4085	4085	0
66	20240509	194000	137844810	4085	4085	4085	4085	0
67	20240509	193900	137844810	4085	4085	4085	4085	0
68	20240509	193800	137844810	4085	4085	4085	4085	0
69	20240509	193700	137844810	4085	4085	4085	4085	0
70	20240509	193600	137844810	4085	4085	4085	4085	0
71	20240509	193500	137844810	4085	4085	4085	4085	0
72	20240509	193400	137844810	4085	4085	4085	4085	0
73	20240509	193300	137844810	4085	4085	4085	4085	0
74	20240509	193200	137844810	4085	4085	4085	4085	0
75	20240509	193100	137844810	4085	4085	4085	4085	0
76	20240509	193000	137844810	4085	4085	4085	4085	0
77	20240509	192900	137844810	4085	4085	4085	4085	0
78	20240509	192800	137844810	4085	4085	4085	4085	0
79	20240509	192700	137844810	4085	4085	4085	4085	0
80	20240509	192600	137844810	4085	4085	4085	4085	0
81	20240509	192500	137844810	4085	4085	4085	4085	0
82	20240509	192400	137844810	4085	4085	4085	4085	0
83	20240509	192300	137844810	4085	4085	4085	4085	0
84	20240509	192200	137844810	4085	4085	4085	4085	0
85	20240509	192100	137844810	4085	4085	4085	4085	0
86	20240509	192000	137844810	4085	4085	4085	4085	0
87	20240509	191900	137844810	4085	4085	4085	4085	0
88	20240509	191800	137844810	4085	4085	4085	4085	0
89	20240509	191700	137844810	4085	4085	4085	4085	0
90	20240509	191600	137844810	4085	4085	4085	4085	0
91	20240509	191500	137844810	4085	4085	4085	4085	0
92	20240509	191400	137844810	4085	4085	4085	4085	65
93	20240509	191300	137844810	4085	4085	4085	4085	0
94	20240509	191200	137844810	4085	4085	4085	4085	0
95	20240509	191100	137844810	4085	4085	4085	4085	0
96	20240509	191000	137844810	4085	4085	4085	4085	0
97	20240509	190900	137844810	4085	4085	4085	4085	0
98	20240509	190800	137844810	4085	4085	4085	4085	0
99	20240509	190700	137844810	4085	4085	4085	4085	0
100	20240509	190600	137844810	4085	4085	4085	4085	0
101	20240509	190500	137844810	4085	4085	4085	4085	0
102	20240509	190400	137844810	4085	4085	4085	4085	0
103	20240509	190300	137844810	4085	4085	4085	4085	0
104	20240509	190200	137844810	4085	4085	4085	4085	0
105	20240509	190100	137844810	4085	4085	4085	4085	0
106	20240509	190000	137844810	4085	4085	4085	4085	0
107	20240509	185900	137844810	4085	4085	4085	4085	0
108	20240509	185800	137844810	4085	4085	4085	4085	0
109	20240509	185700	137844810	4085	4085	4085	4085	0
110	20240509	185600	137844810	4085	4085	4085	4085	0
111	20240509	185500	137844810	4085	4085	4085	4085	0
112	20240509	185400	137844810	4085	4085	4085	4085	0
113	20240509	185300	137844810	4085	4085	4085	4085	0
114	20240509	185200	137844810	4085	4085	4085	4085	0
115	20240509	185100	137844810	4085	4085	4085	4085	0
116	20240509	185000	137844810	4085	4085	4085	4085	0
117	20240509	184900	137844810	4085	4085	4085	4085	0
118	20240509	184800	137844810	4085	4085	4085	4085	0
119	20240509	184700	137844810	4085	4085	4085	4085	0
120	20240509	184600	137844810	4085	4085	4085	4085	0
121	20240509	184500	137844810	4085	4085	4085	4085	0
122	20240509	184400	137844810	4085	4085	4085	4085	65
123	20240509	184300	137844810	4085	4085	4085	4085	0
124	20240509	184200	137844810	4085	4085	4085	4085	0
125	20240509	184100	137844810	4085	4085	4085	4085	0
126	20240509	184000	137844810	4085	4085	4085	4085	0
127	20240509	183900	137844810	4085	4085	4085	4085	0
128	20240509	183800	137844810	4085	4085	4085	4085	0
129	20240509	183700	137844810	4085	4085	4085	4085	0
130	20240509	183600	137844810	4085	4085	4085	4085	0
131	20240509	183500	137844810	4085	4085	4085	4085	0
132	20240509	183400	137844810	4085	4085	4085	4085	0
133	20240509	183300	137844810	4085	4085	4085	4085	0
134	20240509	183200	137844810	4085	4085	4085	4085	0
135	20240509	183100	137844810	4085	4085	4085	4085	0
136	20240509	183000	137844810	4085	4085	4085	4085	0
137	20240509	182900	137844810	4085	4085	4085	4085	0
138	20240509	182800	137844810	4085	4085	4085	4085	0
139	20240509	182700	137844810	4085	4085	4085	4085	0
140	20240509	182600	137844810	4085	4085	4085	4085	0
141	20240509	182500	137844810	4085	4085	4085	4085	0
142	20240509	182400	137844810	4085	4085	4085	4085	0
143	20240509	182300	137844810	4085	4085	4085	4085	0
144	20240509	182200	137844810	4085	4085	4085	4085	0
145	20240509	182100	137844810	4085	4085	4085	4085	0
146	20240509	182000	137844810	4085	4085	4085	4085	0
147	20240509	181900	137844810	4085	4085	4085	4085	0
148	20240509	181800	137844810	4085	4085	4085	4085	0
149	20240509	181700	137844810	4085	4085	4085	4085	0
150	20240509	181600	137844810	4085	4085	4085	4085	0
151	20240509	181500	137844810	4085	4085	4085	4085	0
152	20240509	181400	137844810	4085	4085	4085	4085	65
153	20240509	181300	137844810	4085	4085	4085	4085	0
154	20240509	181200	137844810	4085	4085	4085	4085	0
155	20240509	181100	137844810	4085	4085	4085	4085	0
156	20240509	181000	137844810	4085	4085	4085	4085	0
157	20240509	180900	137844810	4085	4085	4085	4085	0
158	20240509	180800	137844810	4085	4085	4085	4085	0
159	20240509	180700	137844810	4085	4085	4085	4085	0
160	20240509	180600	137844810	4085	4085	4085	4085	0
161	20240509	180500	137844810	4085	4085	4085	4085	0
162	20240509	180400	137844810	4085	4085	4085	4085	0
163	20240509	180300	137844810	4085	4085	4085	4085	0
164	20240509	180200	137844810	4085	4085	4085	4085	0
165	20240509	180100	137844810	4085	4085	4085	4085	0
166	20240509	180000	137844810	4085	4085	4085	4085	0
167	20240509	175900	137844810	4085	4085	4085	4085	0
168	20240509	175800	137844810	4085	4085	4085	4085	0
169	20240509	175700	137844810	4085	4085	4085	4085	0
170	20240509	175600	137844810	4085	4085	4085	4085	0
171	20240509	175500	137844810	4085	4085	4085	4085	0
172	20240509	175400	137844810	4085	4085	4085	4085	0
173	20240509	175300	137844810	4085	4085	4085	4085	0
174	20240509	175200	137844810	4085	4085	4085	4085	0
175	20240509	175100	137844810	4085	4085	4085	4085	0
176	20240509	175000	137844810	4085	4085	4085	4085	0
177	20240509	174900	137844810	4085	4085	4085	4085	0
178	20240509	174800	137844810	4085	4085	4085	4085	0
179	20240509	174700	137844810	4085	4085	4085	4085	0
180	20240509	174600	137844810	4085	4085	4085	4085	0
181	20240509	174500	137844810	4085	4085	4085	4085	0
182	20240509	174400	137844810	4085	4085	4085	4085	65
183	20240509	174300	137844810	4085	4085	4085	4085	0
184	20240509	174200	137844810	4085	4085	4085	4085	0
185	20240509	174100	137844810	4085	4085	4085	4085	0
186	20240509	174000	137844810	4085	4085	4085	4085	0
187	20240509	173900	137844810	4085	4085	4085	4085	0
188	20240509	173800	137844810	4085	4085	4085	4085	0
189	20240509	173700	137844810	4085	4085	4085	4085	0
190	20240509	173600	137844810	4085	4085	4085	4085	0
191	20240509	173500	137844810	4085	4085	4085	4085	0
192	20240509	173400	137844810	4085	4085	4085	4085	0
193	20240509	173300	137844810	4085	4085	4085	4085	0
194	20240509	173200	137844810	4085	4085	4085	4085	0
195	20240509	173100	137844810	4085	4085	4085	4085	0
196	20240509	173000	137844810	4085	4085	4085	4085	0
197	20240509	172900	137844810	4085	4085	4085	4085	0
198	20240509	172800	137844810	4085	4085	4085	4085	0
199	20240509	172700	137844810	4085	4085	4085	4085	0
200	20240509	172600	137844810	4085	4085	4085	4085	0
201	20240509	172500	137844810	4085	4085	4085	4085	0
202	20240509	172400	137844810	4085	4085	4085	4085	0
203	20240509	172300	137844810	4085	4085	4085	4085	0
204	20240509	172200	137844810	4085	4085	4085	4085	0
205	20240509	172100	137844810	4085	4085	4085	4085	0
206	20240509	172000	137844810	4085	4085	4085	4085	0
207	20240509	171900	137844810	4085	4085	4085	4085	0
208	20240509	171800	137844810	4085	4085	4085	4085	0
209	20240509	171700	137844810	4085	4085	4085	4085	0
210	20240509	171600	137844810	4085	4085	4085	4085	0
211	20240509	171500	137844810	4085	4085	4085	4085	0
212	20240509	171400	137844810	4085	4085	4085	4085	65
213	20240509	171300	137844810	4085	4085	4085	4085	0
214	20240509	171200	137844810	4085	4085	4085	4085	0
215	20240509	171100	137844810	4085	4085	4085	4085	0
216	20240509	171000	137844810	4085	4085	4085	4085	0
217	20240509	170900	137844810	4085	4085	4085	4085	0
218	20240509	170800	137844810	4085	4085	4085	4085	0
219	20240509	170700	137844810	4085	4085	4085	4085	0
220	20240509	170600	137844810	4085	4085	4085	4085	0
221	20240509	170500	137844810	4085	4085	4085	4085	0
222	20240509	170400	137844810	4085	4085	4085	4085	0
223	20240509	170300	137844810	4085	4085	4085	4085	0
224	20240509	170200	137844810	4085	4085	4085	4085	0
225	20240509	170100	137844810	4085	4085	4085	4085	0
226	20240509	170000	137844810	4085	4085	4085	4085	0
227	20240509	165900	137844810	4085	4085	4085	4085	0
228	20240509	165800	137844810	4085	4085	4085	4085	0
229	20240509	165700	137844810	4085	4085	4085	4085	0
230	20240509	165600	137844810	4085	4085	4085	4085	0
231	20240509	165500	137844810	4085	4085	4085	4085	0
232	20240509	165400	137844810	4085	4085	4085	4085	0
233	20240509	165300	137844810	4085	4085	4085	4085	0
234	20240509	165200	137844810	4085	4085	4085	4085	0
235	20240509	165100	137844810	4085	4085	4085	4085	0
236	20240509	165000	137844810	4085	4085	4085	4085	0
237	20240509	164900	137844810	4085	4085	4085	4085	0
238	20240509	164800	137844810	4085	4085	4085	4085	0
239	20240509	164700	137844810	4085	4085	4085	4085	0
240	20240509	164600	137844810	4085	4085	4085	4085	0
241	20240509	164500	137844810	4085	4085	4085	4085	0
242	20240509	164400	137844810	4085	4085	4085	4085	65
243	20240509	164300	137844810	4085	4085	4085	4085	0
244	20240509	164200	137844810	4085	4085	4085	4085	0
245	20240509	164100	137844810	4085	4085	4085	4085	0
246	20240509	164000	137844810	4085	4085	4085	4085	0
247	20240509	163900	137844810	4085	4085	4085	4085	0
248	20240509	163800	137844810	4085	4085	4085	4085	0
249	20240509	163700	137844810	4085	4085	4085	4085	0
250	20240509	163600	137844810	4085	4085	4085	4085	0
251	20240509	163500	137844810	4085	4085	4085	4085	0
252	20240509	163400	137844810	4085	4085	4085	4085	0
253	20240509	163300	137844810	4085	4085	4085	4085	0
254	20240509	163200	137844810	4085	4085	4085	4085	0
255	20240509	163100	137844810	4085	4085	4085	4085	0
256	20240509	163000	137844810	4085	4085	4085	4085	0
257	20240509	162900	137844810	4085	4085	4085	4085	0
258	20240509	162800	137844810	4085	4085	4085	4085	0
259	20240509	162700	137844810	4085	4085	4085	4085	0
260	20240509	162600	137844810	4085	4085	4085	4085	0
261	20240509	162500	137844810	4085	4085	4085	4085	0
262	20240509	162400	137844810	4085	4085	4085	4085	0
263	20240509	162300	137844810	4085	4085	4085	4085	0
264	20240509	162200	137844810	4085	4085	4085	4085	0
265	20240509	162100	137844810	4085	4085	4085	4085	0
266	20240509	162000	137844810	4085	4085	4085	4085	0
267	20240509	161900	137844810	4085	4085	4085	4085	0
268	20240509	161800	137844810	4085	4085	4085	4085	0
269	20240509	161700	137844810	4085	4085	4085	4085	0
270	20240509	161600	137844810	4085	4085	4085	4085	0
271	20240509	161500	137844810	4085	4085	4085	4085	0
272	20240509	161400	137844810	4085	4085	4085	4085	65
273	20240509	161300	137844810	4085	4085	4085	4085	0
274	20240509	161200	137844810	4085	4085	4085	4085	0
275	20240509	161100	137844810	4085	4085	4085	4085	0
276	20240509	161000	137844810	4085	4085	4085	4085	0
277	20240509	160900	137844810	4085	4085	4085	4085	0
278	20240509	160800	137844810	4085	4085	4085	4085	0
279	20240509	160700	137844810	4085	4085	4085	4085	0
280	20240509	160600	137844810	4085	4085	4085	4085	0
281	20240509	160500	137844810	4085	4085	4085	4085	0
282	20240509	160400	137844810	4085	4085	4085	4085	0
283	20240509	160300	137844810	4085	4085	4085	4085	0
284	20240509	160200	137844810	4085	4085	4085	4085	0
285	20240509	160100	137844810	4085	4085	4085	4085	0
286	20240509	160000	137844810	4085	4085	4085	4085	0
287	20240509	155900	137844810	4085	4085	4085	4085	0
288	20240509	155800	137844810	4085	4085	4085	4085	0
289	20240509	155700	137844810	4085	4085	4085	4085	0
290	20240509	155600	137844810	4085	4085	4085	4085	0
291	20240509	155500	137844810	4085	4085	4085	4085	0
292	20240509	155400	137844810	4085	4085	4085	4085	0
293	20240509	155300	137844810	4085	4085	4085	4085	0
294	20240509	155200	137844810	4085	4085	4085	4085	0
295	20240509	155100	137844810	4085	4085	4085	4085	0
296	20240509	155000	137844810	4085	4085	4085	4085	0
297	20240509	154900	137844810	4085	4085	4085	4085	0
298	20240509	154800	137844810	4085	4085	4085	4085	0
299	20240509	154700	137844810	4085	4085	4085	4085	0
300	20240509	154600	137844810	4085	4085	4085	4085	0
301	20240509	154500	137844810	4085	4085	4085	4085	0
302	20240509	154400	137844810	4085	4085	4085	4085	65
303	20240509	154300	137844810	4085	4085	4085	4085	0
304	20240509	154200	137844810	4085	4085	4085	4085	0
305	20240509	154100	137844810	4085	4085	4085	4085	0
306	20240509	154000	137844810	4085	4085	4085	4085	0
307	20240509	153900	137844810	4085	4085	4085	4085	0
308	20240509	153800	137844810	4085	4085	4085	4085	0
309	20240509	153700	137844810	4085	4085	4085	4085	0
310	20240509	153600	137844810	4085	4085	4085	4085	0
311	20240509	153500	137844810	4085	4085	4085	4085	0
312	20240509	153400	137844810	4085	4085	4085	4085	0
313	20240509	153300	137844810	4085	4085	4085	4085	0
314	20240509	153200	137844810	4085	4085	4085	4085	0
315	20240509	153100	137844810	4085	4085	4085	4085	0
316	20240509	153000	137844810	4085	4085	4085	4085	65
317	20240509	152900	137579285	4095	4095	4095	4095	0
318	20240509	152800	137579285	4095	4095	4095	4095	0
319	20240509	152700	137579285	4095	4095	4095	4095	0
320	20240509	152600	137579285	4095	4095	4095	4095	0
321	20240509	152500	137579285	4095	4095	4095	4095	0
322	20240509	152400	137579285	4095	4095	4095	4095	0
323	20240509	152300	137579285	4095	4095	4095	4095	0
324	20240509	152200	137579285	4095	4095	4095	4095	0
325	20240509	152100	137579285	4095	4095	4095	4095	0
326	20240509	152000	137579285	4095	4095	4095	4095	0
327	20240509	151900	137579285	4095	4060	4095	4060	311
328	20240509	151800	136316140	4085	4085	4085	4060	1686
329	20240509	151700	129456575	4085	4075	4085	4075	54
330	20240509	151600	129236485	4075	4075	4075	4075	0
331	20240509	151500	129236485	4075	4075	4075	4075	1
332	20240509	151400	129232410	4080	4080	4080	4080	1
333	20240509	151300	129228330	4080	4080	4080	4080	0
334	20240509	151200	129228330	4080	4080	4080	4080	0
335	20240509	151100	129228330	4080	4080	4080	4080	11
336	20240509	151000	129183450	4095	4095	4095	4095	0
337	20240509	150900	129183450	4095	4090	4095	4090	20
338	20240509	150800	129101600	4105	4105	4105	4105	0
339	20240509	150700	129101600	4105	4105	4105	4105	0
340	20240509	150600	129101600	4105	4105	4105	4105	0
341	20240509	150500	129101600	4105	4105	4105	4105	0
342	20240509	150400	129101600	4105	4105	4105	4105	0
343	20240509	150300	129101600	4105	4105	4105	4105	0
344	20240509	150200	129101600	4105	4105	4105	4105	0
345	20240509	150100	129101600	4105	4105	4105	4105	0
346	20240509	150000	129101600	4105	4105	4105	4105	0
347	20240509	145900	129101600	4105	4105	4105	4105	0
348	20240509	145800	129101600	4105	4105	4105	4105	0
349	20240509	145700	129101600	4105	4105	4105	4105	0
350	20240509	145600	129101600	4105	4105	4105	4105	0
351	20240509	145500	129101600	4105	4105	4105	4105	0
352	20240509	145400	129101600	4105	4105	4105	4105	0
353	20240509	145300	129101600	4105	4105	4105	4105	0
354	20240509	145200	129101600	4105	4105	4105	4105	0
355	20240509	145100	129101600	4105	4105	4105	4105	0
356	20240509	145000	129101600	4105	4105	4105	4105	0
357	20240509	144900	129101600	4105	4100	4105	4100	2568
358	20240509	144800	118572155	4100	4100	4100	4100	0
359	20240509	144700	118572155	4100	4100	4100	4100	0
360	20240509	144600	118572155	4100	4095	4100	4095	322
361	20240509	144500	117253455	4100	4100	4100	4100	0
362	20240509	144400	117253455	4100	4100	4100	4100	0
363	20240509	144300	117253455	4100	4100	4100	4100	0
364	20240509	144200	117253455	4100	4100	4100	4100	0
365	20240509	144100	117253455	4100	4100	4100	4100	0
366	20240509	144000	117253455	4100	4100	4100	4100	0
367	20240509	143900	117253455	4100	4100	4100	4100	111
368	20240509	143800	116798355	4100	4100	4100	4100	0
369	20240509	143700	116798355	4100	4100	4100	4100	0
370	20240509	143600	116798355	4100	4100	4100	4100	0
371	20240509	143500	116798355	4100	4100	4100	4100	0
372	20240509	143400	116798355	4100	4100	4100	4100	0
373	20240509	143300	116798355	4100	4100	4100	4100	0
374	20240509	143200	116798355	4100	4100	4100	4100	0
375	20240509	143100	116798355	4100	4100	4100	4100	1
376	20240509	143000	116794255	4075	4075	4075	4075	1
377	20240509	142900	116790180	4105	4105	4105	4105	0
378	20240509	142800	116790180	4105	4105	4105	4105	0
379	20240509	142700	116790180	4105	4105	4105	4105	0
380	20240509	142600	116790180	4105	4105	4105	4105	0
381	20240509	142500	116790180	4105	4105	4105	4105	0
382	20240509	142400	116790180	4105	4105	4105	4105	0
383	20240509	142300	116790180	4105	4105	4105	4105	0
384	20240509	142200	116790180	4105	4095	4105	4095	605
385	20240509	142100	114307405	4095	4095	4095	4095	319
386	20240509	142000	113001100	4095	4095	4095	4095	0
387	20240509	141900	113001100	4095	4095	4095	4095	0
388	20240509	141800	113001100	4095	4095	4095	4095	0
389	20240509	141700	113001100	4095	4095	4095	4095	0
390	20240509	141600	113001100	4095	4095	4095	4095	50
391	20240509	141500	112796350	4100	4100	4100	4100	12
392	20240509	141400	112747150	4100	4095	4100	4095	5264
393	20240509	141300	91167710	4095	4095	4095	4095	0
394	20240509	141200	91167710	4095	4095	4095	4095	27
395	20240509	141100	91057145	4100	4100	4100	4100	0
396	20240509	141000	91057145	4100	4100	4100	4100	0
397	20240509	140900	91057145	4100	4100	4100	4100	0
398	20240509	140800	91057145	4100	4100	4100	4100	0
399	20240509	140700	91057145	4100	4100	4100	4100	0
400	20240509	140600	91057145	4100	4100	4100	4100	0
401	20240509	140500	91057145	4100	4100	4100	4100	0
402	20240509	140400	91057145	4100	4100	4100	4100	0
403	20240509	140300	91057145	4100	4100	4100	4100	0
404	20240509	140200	91057145	4100	4100	4100	4100	0
405	20240509	140100	91057145	4100	4100	4100	4100	0
406	20240509	140000	91057145	4100	4100	4100	4100	0
407	20240509	135900	91057145	4100	4100	4100	4100	0
408	20240509	135800	91057145	4100	4100	4100	4100	0
409	20240509	135700	91057145	4100	4100	4100	4100	0
410	20240509	135600	91057145	4100	4100	4100	4100	0
411	20240509	135500	91057145	4100	4100	4100	4100	0
412	20240509	135400	91057145	4100	4095	4100	4095	213
413	20240509	135300	90183980	4090	4090	4090	4090	0
414	20240509	135200	90183980	4090	4090	4090	4090	0
415	20240509	135100	90183980	4090	4090	4090	4090	0
416	20240509	135000	90183980	4090	4095	4095	4090	40
417	20240509	134900	90020330	4095	4080	4095	4080	86
418	20240509	134800	89668790	4095	4095	4095	4095	0
419	20240509	134700	89668790	4095	4095	4095	4095	40
420	20240509	134600	89504990	4100	4095	4100	4095	227
421	20240509	134500	88575350	4095	4095	4095	4095	0
422	20240509	134400	88575350	4095	4095	4095	4095	0
423	20240509	134300	88575350	4095	4095	4095	4095	5
424	20240509	134200	88554875	4080	4080	4080	4080	0
425	20240509	134100	88554875	4080	4080	4080	4080	67
426	20240509	134000	88281515	4080	4075	4080	4075	72
427	20240509	133900	87988095	4095	4095	4095	4095	0
428	20240509	133800	87988095	4095	4095	4095	4095	0
429	20240509	133700	87988095	4095	4095	4095	4095	47
430	20240509	133600	87795630	4100	4120	4120	4065	901
431	20240509	133500	84129835	4115	4100	4115	4085	299
432	20240509	133400	82902280	4100	4075	4100	4075	588
433	20240509	133300	80497545	4070	4040	4070	4040	3402
434	20240509	133200	66717325	4025	4025	4025	4025	0
435	20240509	133100	66717325	4025	4025	4025	4025	1
436	20240509	133000	66713300	4040	4040	4040	4040	0
437	20240509	132900	66713300	4040	4030	4040	4025	75
438	20240509	132800	66411305	4035	4035	4035	4035	0
439	20240509	132700	66411305	4035	4035	4035	4035	9
440	20240509	132600	66374990	4040	4040	4040	4040	0
441	20240509	132500	66374990	4040	4040	4040	4040	0
442	20240509	132400	66374990	4040	4040	4040	4040	0
443	20240509	132300	66374990	4040	4040	4040	4040	0
444	20240509	132200	66374990	4040	4040	4040	4040	0
445	20240509	132100	66374990	4040	4040	4040	4040	0
446	20240509	132000	66374990	4040	4040	4040	4040	0
447	20240509	131900	66374990	4040	4025	4040	4025	146
448	20240509	131800	65787280	4025	4025	4025	4025	0
449	20240509	131700	65787280	4025	4025	4025	4025	0
450	20240509	131600	65787280	4025	4025	4025	4025	0
451	20240509	131500	65787280	4025	4025	4025	4025	0
452	20240509	131400	65787280	4025	4025	4025	4025	0
453	20240509	131300	65787280	4025	4025	4025	4025	0
454	20240509	131200	65787280	4025	4025	4025	4025	0
455	20240509	131100	65787280	4025	4025	4025	4025	0
456	20240509	131000	65787280	4025	4025	4025	4025	0
457	20240509	130900	65787280	4025	4025	4025	4025	0
458	20240509	130800	65787280	4025	4025	4025	4025	0
459	20240509	130700	65787280	4025	4025	4025	4025	0
460	20240509	130600	65787280	4025	4025	4025	4025	0
461	20240509	130500	65787280	4025	4025	4025	4025	0
462	20240509	130400	65787280	4025	4025	4025	4025	0
463	20240509	130300	65787280	4025	4020	4025	4020	933
464	20240509	130200	62036390	4025	4025	4025	4025	13
465	20240509	130100	61984065	4030	4030	4030	4030	0
466	20240509	130000	61984065	4030	4030	4030	4030	11
467	20240509	125900	61939735	4040	4040	4040	4040	0
468	20240509	125800	61939735	4040	4040	4040	4040	0
469	20240509	125700	61939735	4040	4040	4040	4040	0
470	20240509	125600	61939735	4040	4040	4040	4040	0
471	20240509	125500	61939735	4040	4040	4040	4040	0
472	20240509	125400	61939735	4040	4040	4040	4040	0
473	20240509	125300	61939735	4040	4040	4040	4040	0
474	20240509	125200	61939735	4040	4040	4040	4040	0
475	20240509	125100	61939735	4040	4040	4040	4040	0
476	20240509	125000	61939735	4040	4040	4040	4020	22
477	20240509	124900	61851240	4025	4025	4025	4025	0
478	20240509	124800	61851240	4025	4025	4025	4025	0
479	20240509	124700	61851240	4025	4025	4025	4025	0
480	20240509	124600	61851240	4025	4025	4025	4025	0
481	20240509	124500	61851240	4025	4025	4025	4025	0
482	20240509	124400	61851240	4025	4025	4025	4025	0
483	20240509	124300	61851240	4025	4025	4025	4025	0
484	20240509	124200	61851240	4025	4025	4025	4025	0
485	20240509	124100	61851240	4025	4025	4025	4025	0
486	20240509	124000	61851240	4025	4025	4025	4025	0
487	20240509	123900	61851240	4025	4025	4025	4025	0
488	20240509	123800	61851240	4025	4025	4025	4025	0
489	20240509	123700	61851240	4025	4025	4025	4025	0
490	20240509	123600	61851240	4025	4025	4025	4025	0
491	20240509	123500	61851240	4025	4025	4025	4025	0
492	20240509	123400	61851240	4025	4025	4025	4025	908
493	20240509	123300	58196540	4025	4025	4025	4025	0
494	20240509	123200	58196540	4025	4025	4025	4025	0
495	20240509	123100	58196540	4025	4025	4025	4025	0
496	20240509	123000	58196540	4025	4025	4025	4025	0
497	20240509	122900	58196540	4025	4025	4025	4025	0
498	20240509	122800	58196540	4025	4025	4025	4025	0
499	20240509	122700	58196540	4025	4025	4025	4025	0
500	20240509	122600	58196540	4025	4025	4025	4025	0
501	20240509	122500	58196540	4025	4025	4025	4025	0
502	20240509	122400	58196540	4025	4025	4025	4025	0
503	20240509	122300	58196540	4025	4025	4025	4025	0
504	20240509	122200	58196540	4025	4025	4025	4025	0
505	20240509	122100	58196540	4025	4025	4025	4025	0
506	20240509	122000	58196540	4025	4025	4025	4025	0
507	20240509	121900	58196540	4025	4025	4025	4025	0
508	20240509	121800	58196540	4025	4025	4025	4025	0
509	20240509	121700	58196540	4025	4025	4025	4025	1
510	20240509	121600	58192515	4040	4040	4040	4040	0
511	20240509	121500	58192515	4040	4040	4040	4040	0
512	20240509	121400	58192515	4040	4040	4040	4040	0
513	20240509	121300	58192515	4040	4035	4040	4035	319
514	20240509	121200	56905280	4035	4030	4035	4030	315
515	20240509	121100	55634350	4030	4030	4030	4030	0
516	20240509	121000	55634350	4030	4030	4030	4030	0
517	20240509	120900	55634350	4030	4030	4030	4030	1
518	20240509	120800	55630320	4030	4030	4030	4030	0
519	20240509	120700	55630320	4030	4030	4030	4030	0
520	20240509	120600	55630320	4030	4030	4030	4030	0
521	20240509	120500	55630320	4030	4030	4030	4030	0
522	20240509	120400	55630320	4030	4030	4030	4030	0
523	20240509	120300	55630320	4030	4030	4030	4030	0
524	20240509	120200	55630320	4030	4030	4030	4030	2
525	20240509	120100	55622260	4035	4035	4035	4035	0
526	20240509	120000	55622260	4035	4035	4035	4035	0
527	20240509	115900	55622260	4035	4035	4035	4035	0
528	20240509	115800	55622260	4035	4035	4035	4035	0
529	20240509	115700	55622260	4035	4035	4035	4035	0
530	20240509	115600	55622260	4035	4035	4035	4035	0
531	20240509	115500	55622260	4035	4035	4035	4035	1
532	20240509	115400	55618225	4035	4035	4035	4035	0
533	20240509	115300	55618225	4035	4035	4035	4035	0
534	20240509	115200	55618225	4035	4035	4035	4035	0
535	20240509	115100	55618225	4035	4035	4035	4035	0
536	20240509	115000	55618225	4035	4035	4035	4035	0
537	20240509	114900	55618225	4035	4035	4035	4035	0
538	20240509	114800	55618225	4035	4035	4035	4035	0
539	20240509	114700	55618225	4035	4035	4035	4035	0
540	20240509	114600	55618225	4035	4035	4035	4035	0
541	20240509	114500	55618225	4035	4035	4035	4035	0
542	20240509	114400	55618225	4035	4035	4035	4035	0
543	20240509	114300	55618225	4035	4035	4035	4035	0
544	20240509	114200	55618225	4035	4035	4035	4035	0
545	20240509	114100	55618225	4035	4035	4035	4035	0
546	20240509	114000	55618225	4035	4035	4035	4035	0
547	20240509	113900	55618225	4035	4035	4035	4035	0
548	20240509	113800	55618225	4035	4035	4035	4035	0
549	20240509	113700	55618225	4035	4035	4035	4035	0
550	20240509	113600	55618225	4035	4035	4035	4035	0
551	20240509	113500	55618225	4035	4035	4035	4035	315
552	20240509	113400	54347200	4035	4035	4035	4035	0
553	20240509	113300	54347200	4035	4035	4035	4035	0
554	20240509	113200	54347200	4035	4035	4035	4035	0
555	20240509	113100	54347200	4035	4035	4035	4035	0
556	20240509	113000	54347200	4035	4030	4035	4030	7
557	20240509	112900	54318985	4030	4030	4030	4030	0
558	20240509	112800	54318985	4030	4030	4030	4030	0
559	20240509	112700	54318985	4030	4030	4030	4030	0
560	20240509	112600	54318985	4030	4030	4030	4030	0
561	20240509	112500	54318985	4030	4030	4030	4030	0
562	20240509	112400	54318985	4030	4030	4030	4030	0
563	20240509	112300	54318985	4030	4030	4030	4030	0
564	20240509	112200	54318985	4030	4030	4030	4030	0
565	20240509	112100	54318985	4030	4030	4030	4030	1
566	20240509	112000	54314955	4035	4035	4035	4035	0
567	20240509	111900	54314955	4035	4035	4035	4035	105
568	20240509	111800	53891280	4030	4030	4030	4030	13
569	20240509	111700	53838890	4035	4035	4035	4035	0
570	20240509	111600	53838890	4035	4035	4035	4035	0
571	20240509	111500	53838890	4035	4035	4035	4035	0
572	20240509	111400	53838890	4035	4035	4035	4035	0
573	20240509	111300	53838890	4035	4035	4035	4035	0
574	20240509	111200	53838890	4035	4035	4035	4035	0
575	20240509	111100	53838890	4035	4035	4035	4035	10
576	20240509	111000	53798540	4035	4035	4035	4035	0
577	20240509	110900	53798540	4035	4035	4035	4035	0
578	20240509	110800	53798540	4035	4035	4035	4035	0
579	20240509	110700	53798540	4035	4035	4035	4035	0
580	20240509	110600	53798540	4035	4035	4035	4035	0
581	20240509	110500	53798540	4035	4035	4035	4035	0
582	20240509	110400	53798540	4035	4035	4035	4035	0
583	20240509	110300	53798540	4035	4035	4035	4035	0
584	20240509	110200	53798540	4035	4035	4035	4035	3
585	20240509	110100	53786435	4035	4035	4035	4035	5
586	20240509	110000	53766260	4040	4040	4040	4040	0
587	20240509	105900	53766260	4040	4040	4040	4040	0
588	20240509	105800	53766260	4040	4040	4040	4040	0
589	20240509	105700	53766260	4040	4040	4040	4040	1
590	20240509	105600	53762220	4035	4035	4035	4035	0
591	20240509	105500	53762220	4035	4035	4035	4035	0
592	20240509	105400	53762220	4035	4035	4035	4035	0
593	20240509	105300	53762220	4035	4035	4035	4035	0
594	20240509	105200	53762220	4035	4035	4035	4035	0
595	20240509	105100	53762220	4035	4035	4035	4035	0
596	20240509	105000	53762220	4035	4035	4035	4035	0
597	20240509	104900	53762220	4035	4035	4035	4035	0
598	20240509	104800	53762220	4035	4035	4035	4035	0
599	20240509	104700	53762220	4035	4035	4035	4035	0
600	20240509	104600	53762220	4035	4035	4035	4035	11
601	20240509	104500	53717835	4040	4040	4040	4040	1
602	20240509	104400	53713795	4040	4040	4040	4040	0
603	20240509	104300	53713795	4040	4040	4040	4040	0
604	20240509	104200	53713795	4040	4040	4040	4040	0
605	20240509	104100	53713795	4040	4040	4040	4040	0
606	20240509	104000	53713795	4040	4040	4040	4040	0
607	20240509	103900	53713795	4040	4040	4040	4040	0
608	20240509	103800	53713795	4040	4040	4040	4040	0
609	20240509	103700	53713795	4040	4040	4040	4040	0
610	20240509	103600	53713795	4040	4040	4040	4040	1
611	20240509	103500	53709755	4035	4035	4035	4035	0
612	20240509	103400	53709755	4035	4035	4035	4035	0
613	20240509	103300	53709755	4035	4035	4035	4035	0
614	20240509	103200	53709755	4035	4035	4035	4035	0
615	20240509	103100	53709755	4035	4035	4035	4035	0
616	20240509	103000	53709755	4035	4035	4035	4035	0
617	20240509	102900	53709755	4035	4035	4035	4035	0
618	20240509	102800	53709755	4035	4045	4050	4035	185
619	20240509	102700	52960995	4040	4035	4040	4035	87
620	20240509	102600	52609805	4030	4030	4030	4030	10
621	20240509	102500	52569505	4025	4025	4025	4025	10
622	20240509	102400	52529255	4020	4005	4020	4000	5710
623	20240509	102300	29636210	4005	4005	4005	4005	0
624	20240509	102200	29636210	4005	4005	4005	4005	0
625	20240509	102100	29636210	4005	4005	4005	4005	0
626	20240509	102000	29636210	4005	4005	4005	4005	0
627	20240509	101900	29636210	4005	4005	4005	4005	3
628	20240509	101800	29624195	4005	4005	4005	4005	0
629	20240509	101700	29624195	4005	4005	4005	4005	2
630	20240509	101600	29616185	4010	4010	4010	4010	0
631	20240509	101500	29616185	4010	4010	4010	4010	0
632	20240509	101400	29616185	4010	4010	4010	4010	0
633	20240509	101300	29616185	4010	4010	4010	4010	0
634	20240509	101200	29616185	4010	4010	4010	4010	0
635	20240509	101100	29616185	4010	4010	4010	4010	0
636	20240509	101000	29616185	4010	4000	4010	3995	1120
637	20240509	100900	25136340	4015	4015	4015	4015	0
638	20240509	100800	25136340	4015	4015	4015	4015	0
639	20240509	100700	25136340	4015	4005	4015	4000	238
640	20240509	100600	24183125	4010	4020	4020	4010	647
641	20240509	100500	21585645	4040	4040	4040	4040	0
642	20240509	100400	21585645	4040	4040	4040	4040	0
643	20240509	100300	21585645	4040	4040	4040	4040	0
644	20240509	100200	21585645	4040	4030	4040	4030	609
645	20240509	100100	19131275	4030	4030	4030	4030	0
646	20240509	100000	19131275	4030	4030	4030	4030	0
647	20240509	095900	19131275	4030	4030	4030	4030	0
648	20240509	095800	19131275	4030	4030	4030	4030	0
649	20240509	095700	19131275	4030	4030	4030	4030	22
650	20240509	095600	19042615	4030	4030	4030	4030	11
651	20240509	095500	18998285	4015	4015	4015	4015	0
652	20240509	095400	18998285	4015	4015	4015	4015	0
653	20240509	095300	18998285	4015	4030	4030	4015	2
654	20240509	095200	18990240	4030	4030	4030	4030	0
655	20240509	095100	18990240	4030	4030	4030	4030	0
656	20240509	095000	18990240	4030	4025	4030	4025	108
657	20240509	094900	18555225	4020	4020	4020	4020	0
658	20240509	094800	18555225	4020	4020	4020	4020	10
659	20240509	094700	18515025	4035	4035	4035	4035	0
660	20240509	094600	18515025	4035	4035	4035	4035	295
661	20240509	094500	17324700	4025	4025	4025	4025	0
662	20240509	094400	17324700	4025	4025	4025	4025	0
663	20240509	094300	17324700	4025	4025	4025	4025	0
664	20240509	094200	17324700	4025	4010	4025	4010	123
665	20240509	094100	16831440	4030	4030	4030	4030	0
666	20240509	094000	16831440	4030	4030	4030	4030	0
667	20240509	093900	16831440	4030	4030	4030	4030	83
668	20240509	093800	16496950	4030	4030	4030	4030	0
669	20240509	093700	16496950	4030	4030	4030	4030	0
670	20240509	093600	16496950	4030	4025	4030	4025	4
671	20240509	093500	16480845	4025	4020	4025	4020	16
672	20240509	093400	16416490	4020	4015	4020	4015	11
673	20240509	093300	16372320	4035	4020	4035	4005	123
674	20240509	093200	15878410	4035	4035	4035	4035	0
675	20240509	093100	15878410	4035	4035	4035	4035	0
676	20240509	093000	15878410	4035	4035	4035	4035	0
677	20240509	092900	15878410	4035	4035	4035	4035	0
678	20240509	092800	15878410	4035	4035	4035	4035	0
679	20240509	092700	15878410	4035	4035	4035	4035	0
680	20240509	092600	15878410	4035	4035	4035	4035	10
681	20240509	092500	15838060	4030	4030	4035	4030	11
682	20240509	092400	15793725	4030	4025	4030	4025	16
683	20240509	092300	15729295	4050	4050	4050	4050	52
684	20240509	092200	15518695	4055	4055	4055	4055	0
685	20240509	092100	15518695	4055	4055	4055	4055	0
686	20240509	092000	15518695	4055	4055	4055	4055	1
687	20240509	091900	15514640	4055	4055	4055	4055	0
688	20240509	091800	15514640	4055	4055	4055	4055	0
689	20240509	091700	15514640	4055	4055	4055	4055	0
690	20240509	091600	15514640	4055	4055	4055	4055	0
691	20240509	091500	15514640	4055	4035	4055	4035	176
692	20240509	091400	14803790	4025	4020	4055	3975	1032
693	20240509	091300	10679075	4060	4060	4060	4060	10
694	20240509	091200	10638475	4060	4030	4060	4020	140
695	20240509	091100	10073515	4025	4030	4030	4025	22
696	20240509	091000	9984915	4035	4055	4070	4035	64
697	20240509	090900	9725950	4060	4085	4085	4060	74
698	20240509	090800	9423985	4080	4045	4080	4045	489
699	20240509	090700	7440720	4040	4025	4040	4025	49
700	20240509	090600	7243275	4025	4025	4025	4025	6
701	20240509	090500	7219125	4025	4025	4025	4025	10
702	20240509	090400	7178875	4030	4065	4065	3940	1377
703	20240509	090300	1701160	4075	4075	4075	4075	1
704	20240509	090200	1697085	4105	4105	4105	4105	0
705	20240509	090100	1697085	4105	4105	4105	4105	0
706	20240509	090000	1697085	4105	4090	4105	4080	415