KissMeData/100790/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200400	659752600	5770	5770	5770	5770	3253
3	20240509	200300	659752600	5770	5770	5770	5770	0
4	20240509	200200	659752600	5770	5770	5770	5770	0
5	20240509	200100	659752600	5770	5770	5770	5770	0
6	20240509	200000	659752600	5770	5770	5770	5770	0
7	20240509	195900	659752600	5770	5770	5770	5770	0
8	20240509	195800	659752600	5770	5770	5770	5770	0
9	20240509	195700	659752600	5770	5770	5770	5770	0
10	20240509	195600	659752600	5770	5770	5770	5770	0
11	20240509	195500	659752600	5770	5770	5770	5770	0
12	20240509	195400	659752600	5770	5770	5770	5770	0
13	20240509	195300	659752600	5770	5770	5770	5770	0
14	20240509	195200	659752600	5770	5770	5770	5770	0
15	20240509	195100	659752600	5770	5770	5770	5770	0
16	20240509	195000	659752600	5770	5770	5770	5770	0
17	20240509	194900	659752600	5770	5770	5770	5770	0
18	20240509	194800	659752600	5770	5770	5770	5770	0
19	20240509	194700	659752600	5770	5770	5770	5770	0
20	20240509	194600	659752600	5770	5770	5770	5770	0
21	20240509	194500	659752600	5770	5770	5770	5770	0
22	20240509	194400	659752600	5770	5770	5770	5770	0
23	20240509	194300	659752600	5770	5770	5770	5770	0
24	20240509	194200	659752600	5770	5770	5770	5770	0
25	20240509	194100	659752600	5770	5770	5770	5770	0
26	20240509	194000	659752600	5770	5770	5770	5770	0
27	20240509	193900	659752600	5770	5770	5770	5770	0
28	20240509	193800	659752600	5770	5770	5770	5770	0
29	20240509	193700	659752600	5770	5770	5770	5770	0
30	20240509	193600	659752600	5770	5770	5770	5770	0
31	20240509	193500	659752600	5770	5770	5770	5770	0
32	20240509	193400	659752600	5770	5770	5770	5770	3253
33	20240509	193300	659752600	5770	5770	5770	5770	0
34	20240509	193200	659752600	5770	5770	5770	5770	0
35	20240509	193100	659752600	5770	5770	5770	5770	0
36	20240509	193000	659752600	5770	5770	5770	5770	0
37	20240509	192900	659752600	5770	5770	5770	5770	0
38	20240509	192800	659752600	5770	5770	5770	5770	0
39	20240509	192700	659752600	5770	5770	5770	5770	0
40	20240509	192600	659752600	5770	5770	5770	5770	0
41	20240509	192500	659752600	5770	5770	5770	5770	0
42	20240509	192400	659752600	5770	5770	5770	5770	0
43	20240509	192300	659752600	5770	5770	5770	5770	0
44	20240509	192200	659752600	5770	5770	5770	5770	0
45	20240509	192100	659752600	5770	5770	5770	5770	0
46	20240509	192000	659752600	5770	5770	5770	5770	0
47	20240509	191900	659752600	5770	5770	5770	5770	0
48	20240509	191800	659752600	5770	5770	5770	5770	0
49	20240509	191700	659752600	5770	5770	5770	5770	0
50	20240509	191600	659752600	5770	5770	5770	5770	0
51	20240509	191500	659752600	5770	5770	5770	5770	0
52	20240509	191400	659752600	5770	5770	5770	5770	0
53	20240509	191300	659752600	5770	5770	5770	5770	0
54	20240509	191200	659752600	5770	5770	5770	5770	0
55	20240509	191100	659752600	5770	5770	5770	5770	0
56	20240509	191000	659752600	5770	5770	5770	5770	0
57	20240509	190900	659752600	5770	5770	5770	5770	0
58	20240509	190800	659752600	5770	5770	5770	5770	0
59	20240509	190700	659752600	5770	5770	5770	5770	0
60	20240509	190600	659752600	5770	5770	5770	5770	0
61	20240509	190500	659752600	5770	5770	5770	5770	0
62	20240509	190400	659752600	5770	5770	5770	5770	3253
63	20240509	190300	659752600	5770	5770	5770	5770	0
64	20240509	190200	659752600	5770	5770	5770	5770	0
65	20240509	190100	659752600	5770	5770	5770	5770	0
66	20240509	190000	659752600	5770	5770	5770	5770	0
67	20240509	185900	659752600	5770	5770	5770	5770	0
68	20240509	185800	659752600	5770	5770	5770	5770	0
69	20240509	185700	659752600	5770	5770	5770	5770	0
70	20240509	185600	659752600	5770	5770	5770	5770	0
71	20240509	185500	659752600	5770	5770	5770	5770	0
72	20240509	185400	659752600	5770	5770	5770	5770	0
73	20240509	185300	659752600	5770	5770	5770	5770	0
74	20240509	185200	659752600	5770	5770	5770	5770	0
75	20240509	185100	659752600	5770	5770	5770	5770	0
76	20240509	185000	659752600	5770	5770	5770	5770	0
77	20240509	184900	659752600	5770	5770	5770	5770	0
78	20240509	184800	659752600	5770	5770	5770	5770	0
79	20240509	184700	659752600	5770	5770	5770	5770	0
80	20240509	184600	659752600	5770	5770	5770	5770	0
81	20240509	184500	659752600	5770	5770	5770	5770	0
82	20240509	184400	659752600	5770	5770	5770	5770	0
83	20240509	184300	659752600	5770	5770	5770	5770	0
84	20240509	184200	659752600	5770	5770	5770	5770	0
85	20240509	184100	659752600	5770	5770	5770	5770	0
86	20240509	184000	659752600	5770	5770	5770	5770	0
87	20240509	183900	659752600	5770	5770	5770	5770	0
88	20240509	183800	659752600	5770	5770	5770	5770	0
89	20240509	183700	659752600	5770	5770	5770	5770	0
90	20240509	183600	659752600	5770	5770	5770	5770	0
91	20240509	183500	659752600	5770	5770	5770	5770	0
92	20240509	183400	659752600	5770	5770	5770	5770	3253
93	20240509	183300	659752600	5770	5770	5770	5770	0
94	20240509	183200	659752600	5770	5770	5770	5770	0
95	20240509	183100	659752600	5770	5770	5770	5770	0
96	20240509	183000	659752600	5770	5770	5770	5770	0
97	20240509	182900	659752600	5770	5770	5770	5770	0
98	20240509	182800	659752600	5770	5770	5770	5770	0
99	20240509	182700	659752600	5770	5770	5770	5770	0
100	20240509	182600	659752600	5770	5770	5770	5770	0
101	20240509	182500	659752600	5770	5770	5770	5770	0
102	20240509	182400	659752600	5770	5770	5770	5770	0
103	20240509	182300	659752600	5770	5770	5770	5770	0
104	20240509	182200	659752600	5770	5770	5770	5770	0
105	20240509	182100	659752600	5770	5770	5770	5770	0
106	20240509	182000	659752600	5770	5770	5770	5770	0
107	20240509	181900	659752600	5770	5770	5770	5770	0
108	20240509	181800	659752600	5770	5770	5770	5770	0
109	20240509	181700	659752600	5770	5770	5770	5770	0
110	20240509	181600	659752600	5770	5770	5770	5770	0
111	20240509	181500	659752600	5770	5770	5770	5770	0
112	20240509	181400	659752600	5770	5770	5770	5770	0
113	20240509	181300	659752600	5770	5770	5770	5770	0
114	20240509	181200	659752600	5770	5770	5770	5770	0
115	20240509	181100	659752600	5770	5770	5770	5770	0
116	20240509	181000	659752600	5770	5770	5770	5770	0
117	20240509	180900	659752600	5770	5770	5770	5770	0
118	20240509	180800	659752600	5770	5770	5770	5770	0
119	20240509	180700	659752600	5770	5770	5770	5770	0
120	20240509	180600	659752600	5770	5770	5770	5770	0
121	20240509	180500	659752600	5770	5770	5770	5770	0
122	20240509	180400	659752600	5770	5770	5770	5770	3253
123	20240509	180300	659752600	5770	5770	5770	5770	0
124	20240509	180200	659752600	5770	5770	5770	5770	0
125	20240509	180100	659752600	5770	5770	5770	5770	0
126	20240509	180000	659752600	5770	5770	5770	5770	0
127	20240509	175900	659752600	5770	5770	5770	5770	0
128	20240509	175800	659752600	5770	5770	5770	5770	0
129	20240509	175700	659752600	5770	5770	5770	5770	0
130	20240509	175600	659752600	5770	5770	5770	5770	0
131	20240509	175500	659752600	5770	5770	5770	5770	0
132	20240509	175400	659752600	5770	5770	5770	5770	0
133	20240509	175300	659752600	5770	5770	5770	5770	0
134	20240509	175200	659752600	5770	5770	5770	5770	0
135	20240509	175100	659752600	5770	5770	5770	5770	0
136	20240509	175000	659752600	5770	5770	5770	5770	0
137	20240509	174900	659752600	5770	5770	5770	5770	0
138	20240509	174800	659752600	5770	5770	5770	5770	0
139	20240509	174700	659752600	5770	5770	5770	5770	0
140	20240509	174600	659752600	5770	5770	5770	5770	0
141	20240509	174500	659752600	5770	5770	5770	5770	0
142	20240509	174400	659752600	5770	5770	5770	5770	0
143	20240509	174300	659752600	5770	5770	5770	5770	0
144	20240509	174200	659752600	5770	5770	5770	5770	0
145	20240509	174100	659752600	5770	5770	5770	5770	0
146	20240509	174000	659752600	5770	5770	5770	5770	0
147	20240509	173900	659752600	5770	5770	5770	5770	0
148	20240509	173800	659752600	5770	5770	5770	5770	0
149	20240509	173700	659752600	5770	5770	5770	5770	0
150	20240509	173600	659752600	5770	5770	5770	5770	0
151	20240509	173500	659752600	5770	5770	5770	5770	0
152	20240509	173400	659752600	5770	5770	5770	5770	3253
153	20240509	173300	659752600	5770	5770	5770	5770	0
154	20240509	173200	659752600	5770	5770	5770	5770	0
155	20240509	173100	659752600	5770	5770	5770	5770	0
156	20240509	173000	659752600	5770	5770	5770	5770	0
157	20240509	172900	659752600	5770	5770	5770	5770	0
158	20240509	172800	659752600	5770	5770	5770	5770	0
159	20240509	172700	659752600	5770	5770	5770	5770	0
160	20240509	172600	659752600	5770	5770	5770	5770	0
161	20240509	172500	659752600	5770	5770	5770	5770	0
162	20240509	172400	659752600	5770	5770	5770	5770	0
163	20240509	172300	659752600	5770	5770	5770	5770	0
164	20240509	172200	659752600	5770	5770	5770	5770	0
165	20240509	172100	659752600	5770	5770	5770	5770	0
166	20240509	172000	659752600	5770	5770	5770	5770	0
167	20240509	171900	659752600	5770	5770	5770	5770	0
168	20240509	171800	659752600	5770	5770	5770	5770	0
169	20240509	171700	659752600	5770	5770	5770	5770	0
170	20240509	171600	659752600	5770	5770	5770	5770	0
171	20240509	171500	659752600	5770	5770	5770	5770	0
172	20240509	171400	659752600	5770	5770	5770	5770	0
173	20240509	171300	659752600	5770	5770	5770	5770	0
174	20240509	171200	659752600	5770	5770	5770	5770	0
175	20240509	171100	659752600	5770	5770	5770	5770	0
176	20240509	171000	659752600	5770	5770	5770	5770	0
177	20240509	170900	659752600	5770	5770	5770	5770	0
178	20240509	170800	659752600	5770	5770	5770	5770	0
179	20240509	170700	659752600	5770	5770	5770	5770	0
180	20240509	170600	659752600	5770	5770	5770	5770	0
181	20240509	170500	659752600	5770	5770	5770	5770	0
182	20240509	170400	659752600	5770	5770	5770	5770	3253
183	20240509	170300	659752600	5770	5770	5770	5770	0
184	20240509	170200	659752600	5770	5770	5770	5770	0
185	20240509	170100	659752600	5770	5770	5770	5770	0
186	20240509	170000	659752600	5770	5770	5770	5770	0
187	20240509	165900	659752600	5770	5770	5770	5770	0
188	20240509	165800	659752600	5770	5770	5770	5770	0
189	20240509	165700	659752600	5770	5770	5770	5770	0
190	20240509	165600	659752600	5770	5770	5770	5770	0
191	20240509	165500	659752600	5770	5770	5770	5770	0
192	20240509	165400	659752600	5770	5770	5770	5770	0
193	20240509	165300	659752600	5770	5770	5770	5770	0
194	20240509	165200	659752600	5770	5770	5770	5770	0
195	20240509	165100	659752600	5770	5770	5770	5770	0
196	20240509	165000	659752600	5770	5770	5770	5770	0
197	20240509	164900	659752600	5770	5770	5770	5770	0
198	20240509	164800	659752600	5770	5770	5770	5770	0
199	20240509	164700	659752600	5770	5770	5770	5770	0
200	20240509	164600	659752600	5770	5770	5770	5770	0
201	20240509	164500	659752600	5770	5770	5770	5770	0
202	20240509	164400	659752600	5770	5770	5770	5770	0
203	20240509	164300	659752600	5770	5770	5770	5770	0
204	20240509	164200	659752600	5770	5770	5770	5770	0
205	20240509	164100	659752600	5770	5770	5770	5770	0
206	20240509	164000	659752600	5770	5770	5770	5770	0
207	20240509	163900	659752600	5770	5770	5770	5770	0
208	20240509	163800	659752600	5770	5770	5770	5770	0
209	20240509	163700	659752600	5770	5770	5770	5770	0
210	20240509	163600	659752600	5770	5770	5770	5770	0
211	20240509	163500	659752600	5770	5770	5770	5770	0
212	20240509	163400	659752600	5770	5770	5770	5770	3253
213	20240509	163300	659752600	5770	5770	5770	5770	0
214	20240509	163200	659752600	5770	5770	5770	5770	0
215	20240509	163100	659752600	5770	5770	5770	5770	0
216	20240509	163000	659752600	5770	5770	5770	5770	0
217	20240509	162900	659752600	5770	5770	5770	5770	0
218	20240509	162800	659752600	5770	5770	5770	5770	0
219	20240509	162700	659752600	5770	5770	5770	5770	0
220	20240509	162600	659752600	5770	5770	5770	5770	0
221	20240509	162500	659752600	5770	5770	5770	5770	0
222	20240509	162400	659752600	5770	5770	5770	5770	0
223	20240509	162300	659752600	5770	5770	5770	5770	0
224	20240509	162200	659752600	5770	5770	5770	5770	0
225	20240509	162100	659752600	5770	5770	5770	5770	0
226	20240509	162000	659752600	5770	5770	5770	5770	0
227	20240509	161900	659752600	5770	5770	5770	5770	0
228	20240509	161800	659752600	5770	5770	5770	5770	0
229	20240509	161700	659752600	5770	5770	5770	5770	0
230	20240509	161600	659752600	5770	5770	5770	5770	0
231	20240509	161500	659752600	5770	5770	5770	5770	0
232	20240509	161400	659752600	5770	5770	5770	5770	0
233	20240509	161300	659752600	5770	5770	5770	5770	0
234	20240509	161200	659752600	5770	5770	5770	5770	0
235	20240509	161100	659752600	5770	5770	5770	5770	0
236	20240509	161000	659752600	5770	5770	5770	5770	0
237	20240509	160900	659752600	5770	5770	5770	5770	0
238	20240509	160800	659752600	5770	5770	5770	5770	0
239	20240509	160700	659752600	5770	5770	5770	5770	0
240	20240509	160600	659752600	5770	5770	5770	5770	0
241	20240509	160500	659752600	5770	5770	5770	5770	0
242	20240509	160400	659752600	5770	5770	5770	5770	3253
243	20240509	160300	659752600	5770	5770	5770	5770	0
244	20240509	160200	659752600	5770	5770	5770	5770	0
245	20240509	160100	659752600	5770	5770	5770	5770	0
246	20240509	160000	659752600	5770	5770	5770	5770	0
247	20240509	155900	659752600	5770	5770	5770	5770	0
248	20240509	155800	659752600	5770	5770	5770	5770	0
249	20240509	155700	659752600	5770	5770	5770	5770	0
250	20240509	155600	659752600	5770	5770	5770	5770	0
251	20240509	155500	659752600	5770	5770	5770	5770	0
252	20240509	155400	659752600	5770	5770	5770	5770	0
253	20240509	155300	659752600	5770	5770	5770	5770	0
254	20240509	155200	659752600	5770	5770	5770	5770	0
255	20240509	155100	659752600	5770	5770	5770	5770	0
256	20240509	155000	659752600	5770	5770	5770	5770	0
257	20240509	154900	659752600	5770	5770	5770	5770	0
258	20240509	154800	659752600	5770	5770	5770	5770	0
259	20240509	154700	659752600	5770	5770	5770	5770	0
260	20240509	154600	659752600	5770	5770	5770	5770	0
261	20240509	154500	659752600	5770	5770	5770	5770	0
262	20240509	154400	659752600	5770	5770	5770	5770	0
263	20240509	154300	659752600	5770	5770	5770	5770	0
264	20240509	154200	659752600	5770	5770	5770	5770	0
265	20240509	154100	659752600	5770	5770	5770	5770	0
266	20240509	154000	659752600	5770	5770	5770	5770	0
267	20240509	153900	659752600	5770	5770	5770	5770	0
268	20240509	153800	659752600	5770	5770	5770	5770	0
269	20240509	153700	659752600	5770	5770	5770	5770	0
270	20240509	153600	659752600	5770	5770	5770	5770	0
271	20240509	153500	659752600	5770	5770	5770	5770	0
272	20240509	153400	659752600	5770	5770	5770	5770	3253
273	20240509	153300	659752600	5770	5770	5770	5770	0
274	20240509	153200	659752600	5770	5770	5770	5770	0
275	20240509	153100	659752600	5770	5770	5770	5770	0
276	20240509	153000	659752600	5770	5770	5770	5770	3253
277	20240509	152900	640982790	5730	5730	5730	5730	0
278	20240509	152800	640982790	5730	5730	5730	5730	0
279	20240509	152700	640982790	5730	5730	5730	5730	0
280	20240509	152600	640982790	5730	5730	5730	5730	0
281	20240509	152500	640982790	5730	5730	5730	5730	0
282	20240509	152400	640982790	5730	5730	5730	5730	0
283	20240509	152300	640982790	5730	5730	5730	5730	0
284	20240509	152200	640982790	5730	5730	5730	5730	0
285	20240509	152100	640982790	5730	5730	5730	5730	0
286	20240509	152000	640982790	5730	5730	5730	5730	0
287	20240509	151900	640982790	5730	5730	5740	5720	165
288	20240509	151800	640038460	5740	5740	5740	5740	53
289	20240509	151700	639734240	5730	5760	5760	5730	397
290	20240509	151600	637459380	5760	5760	5760	5760	6
291	20240509	151500	637424820	5770	5770	5770	5770	0
292	20240509	151400	637424820	5770	5770	5770	5760	5
293	20240509	151300	637395980	5740	5740	5740	5740	3
294	20240509	151200	637378760	5770	5770	5770	5770	0
295	20240509	151100	637378760	5770	5770	5770	5770	0
296	20240509	151000	637378760	5770	5770	5770	5770	0
297	20240509	150900	637378760	5770	5770	5770	5770	300
298	20240509	150800	635647760	5760	5760	5760	5760	751
299	20240509	150700	631322000	5700	5700	5700	5700	0
300	20240509	150600	631322000	5700	5760	5760	5700	6668
301	20240509	150500	593154690	5780	5780	5780	5780	170
302	20240509	150400	592172090	5780	5770	5780	5770	1500
303	20240509	150300	583509870	5770	5780	5780	5770	3528
304	20240509	150200	563152760	5780	5780	5780	5780	44
305	20240509	150100	562898440	5780	5780	5780	5780	0
306	20240509	150000	562898440	5780	5780	5780	5780	0
307	20240509	145900	562898440	5780	5780	5780	5780	1001
308	20240509	145800	557112660	5790	5790	5790	5790	0
309	20240509	145700	557112660	5790	5790	5790	5790	0
310	20240509	145600	557112660	5790	5790	5790	5790	0
311	20240509	145500	557112660	5790	5790	5790	5790	0
312	20240509	145400	557112660	5790	5770	5790	5770	5375
313	20240509	145300	526023060	5770	5770	5780	5770	1002
314	20240509	145200	520241510	5760	5760	5760	5760	0
315	20240509	145100	520241510	5760	5760	5760	5760	20
316	20240509	145000	520126310	5760	5760	5760	5760	619
317	20240509	144900	516560870	5750	5750	5750	5750	2000
318	20240509	144800	505060870	5740	5730	5740	5730	1352
319	20240509	144700	497303900	5730	5730	5730	5730	0
320	20240509	144600	497303900	5730	5730	5730	5730	0
321	20240509	144500	497303900	5730	5730	5730	5730	0
322	20240509	144400	497303900	5730	5730	5730	5730	0
323	20240509	144300	497303900	5730	5730	5730	5730	0
324	20240509	144200	497303900	5730	5730	5730	5730	22
325	20240509	144100	497177840	5730	5730	5730	5730	2907
326	20240509	144000	480520730	5720	5720	5720	5720	0
327	20240509	143900	480520730	5720	5720	5720	5720	200
328	20240509	143800	479376730	5730	5730	5730	5730	12
329	20240509	143700	479307970	5730	5720	5730	5720	506
330	20240509	143600	476412650	5720	5710	5720	5710	233
331	20240509	143500	475079900	5710	5710	5710	5710	27
332	20240509	143400	474925730	5710	5710	5710	5710	0
333	20240509	143300	474925730	5710	5710	5710	5710	200
334	20240509	143200	473783730	5710	5710	5710	5710	240
335	20240509	143100	472413330	5720	5720	5720	5720	0
336	20240509	143000	472413330	5720	5720	5720	5720	436
337	20240509	142900	469919410	5720	5720	5720	5720	0
338	20240509	142800	469919410	5720	5720	5720	5720	0
339	20240509	142700	469919410	5720	5720	5720	5720	0
340	20240509	142600	469919410	5720	5720	5720	5720	0
341	20240509	142500	469919410	5720	5720	5720	5720	0
342	20240509	142400	469919410	5720	5720	5720	5720	0
343	20240509	142300	469919410	5720	5730	5730	5720	319
344	20240509	142200	468094710	5740	5740	5740	5740	15
345	20240509	142100	468008610	5740	5740	5740	5740	1
346	20240509	142000	468002870	5740	5740	5740	5740	34
347	20240509	141900	467807710	5740	5740	5740	5740	0
348	20240509	141800	467807710	5740	5740	5740	5740	0
349	20240509	141700	467807710	5740	5740	5740	5740	0
350	20240509	141600	467807710	5740	5740	5740	5740	0
351	20240509	141500	467807710	5740	5740	5740	5740	0
352	20240509	141400	467807710	5740	5740	5740	5740	250
353	20240509	141300	466372710	5740	5740	5740	5740	0
354	20240509	141200	466372710	5740	5740	5740	5740	0
355	20240509	141100	466372710	5740	5740	5740	5740	18
356	20240509	141000	466269390	5730	5730	5730	5730	0
357	20240509	140900	466269390	5730	5730	5730	5730	0
358	20240509	140800	466269390	5730	5730	5730	5730	0
359	20240509	140700	466269390	5730	5730	5730	5730	0
360	20240509	140600	466269390	5730	5730	5730	5730	0
361	20240509	140500	466269390	5730	5740	5740	5730	3
362	20240509	140400	466252190	5750	5750	5750	5750	0
363	20240509	140300	466252190	5750	5750	5750	5750	1
364	20240509	140200	466246440	5720	5720	5720	5720	0
365	20240509	140100	466246440	5720	5720	5720	5720	75
366	20240509	140000	465817440	5720	5720	5720	5720	0
367	20240509	135900	465817440	5720	5720	5720	5720	0
368	20240509	135800	465817440	5720	5720	5720	5720	0
369	20240509	135700	465817440	5720	5730	5730	5720	456
370	20240509	135600	463208910	5750	5750	5750	5750	0
371	20240509	135500	463208910	5750	5750	5750	5750	0
372	20240509	135400	463208910	5750	5750	5750	5750	140
373	20240509	135300	462403910	5730	5730	5730	5730	0
374	20240509	135200	462403910	5730	5740	5740	5730	102
375	20240509	135100	461819430	5760	5760	5760	5760	0
376	20240509	135000	461819430	5760	5760	5760	5760	5
377	20240509	134900	461790630	5730	5730	5730	5730	0
378	20240509	134800	461790630	5730	5730	5730	5730	0
379	20240509	134700	461790630	5730	5730	5730	5730	0
380	20240509	134600	461790630	5730	5730	5730	5730	501
381	20240509	134500	458919900	5750	5750	5750	5750	0
382	20240509	134400	458919900	5750	5740	5750	5720	2247
383	20240509	134300	446036890	5740	5740	5740	5740	0
384	20240509	134200	446036890	5740	5740	5740	5740	0
385	20240509	134100	446036890	5740	5740	5740	5740	0
386	20240509	134000	446036890	5740	5740	5740	5740	0
387	20240509	133900	446036890	5740	5740	5740	5740	0
388	20240509	133800	446036890	5740	5740	5740	5740	0
389	20240509	133700	446036890	5740	5740	5740	5740	0
390	20240509	133600	446036890	5740	5740	5740	5740	0
391	20240509	133500	446036890	5740	5740	5740	5740	0
392	20240509	133400	446036890	5740	5740	5740	5740	548
393	20240509	133300	442891370	5740	5740	5740	5740	0
394	20240509	133200	442891370	5740	5770	5770	5740	1611
395	20240509	133100	433630140	5760	5760	5760	5760	5
396	20240509	133000	433601340	5770	5770	5770	5770	2
397	20240509	132900	433589800	5770	5770	5770	5770	211
398	20240509	132800	432372330	5770	5770	5770	5770	51
399	20240509	132700	432078060	5770	5770	5770	5770	26
400	20240509	132600	431928040	5770	5770	5770	5770	9
401	20240509	132500	431876110	5770	5770	5770	5770	28
402	20240509	132400	431714550	5770	5770	5770	5770	23
403	20240509	132300	431581840	5770	5770	5770	5770	126
404	20240509	132200	430854820	5770	5770	5770	5770	133
405	20240509	132100	430087410	5770	5760	5770	5760	115
406	20240509	132000	429424010	5770	5770	5770	5770	44
407	20240509	131900	429170130	5770	5780	5780	5770	6
408	20240509	131800	429135490	5780	5770	5780	5770	192
409	20240509	131700	428026580	5780	5780	5780	5780	4
410	20240509	131600	428003460	5780	5780	5780	5780	25
411	20240509	131500	427858960	5780	5780	5780	5780	2
412	20240509	131400	427847400	5780	5780	5780	5780	38
413	20240509	131300	427627760	5780	5780	5780	5780	77
414	20240509	131200	427182700	5780	5780	5780	5780	30
415	20240509	131100	427009300	5780	5790	5790	5780	44
416	20240509	131000	426754740	5790	5790	5790	5790	0
417	20240509	130900	426754740	5790	5790	5790	5780	62
418	20240509	130800	426395960	5790	5790	5790	5790	77
419	20240509	130700	425950130	5790	5790	5790	5790	26
420	20240509	130600	425799590	5790	5790	5790	5790	11
421	20240509	130500	425735900	5780	5780	5780	5780	23
422	20240509	130400	425602960	5770	5770	5770	5770	1
423	20240509	130300	425597190	5760	5790	5790	5760	186
424	20240509	130200	424521850	5790	5790	5790	5790	3
425	20240509	130100	424504480	5790	5790	5790	5790	23
426	20240509	130000	424371310	5790	5790	5790	5790	23
427	20240509	125900	424238140	5790	5790	5790	5790	24
428	20240509	125800	424099180	5790	5780	5790	5780	125
429	20240509	125700	423376590	5780	5780	5780	5780	70
430	20240509	125600	422971990	5780	5780	5780	5780	24
431	20240509	125500	422833270	5780	5780	5780	5780	152
432	20240509	125400	421954710	5780	5780	5780	5780	1023
433	20240509	125300	416041770	5780	5780	5780	5780	92
434	20240509	125200	415510010	5780	5780	5780	5780	135
435	20240509	125100	414729710	5780	5780	5780	5780	3
436	20240509	125000	414712370	5780	5780	5780	5780	35
437	20240509	124900	414510070	5780	5770	5780	5770	202
438	20240509	124800	413344190	5780	5770	5780	5770	139
439	20240509	124700	412541840	5770	5770	5770	5770	0
440	20240509	124600	412541840	5770	5770	5770	5770	52
441	20240509	124500	412241800	5770	5770	5770	5770	142
442	20240509	124400	411422460	5780	5780	5780	5780	30
443	20240509	124300	411249060	5780	5780	5780	5780	117
444	20240509	124200	410572800	5780	5780	5780	5780	26
445	20240509	124100	410422520	5790	5780	5790	5780	45
446	20240509	124000	410162410	5780	5780	5780	5780	40
447	20240509	123900	409931210	5790	5790	5790	5790	19
448	20240509	123800	409821200	5790	5770	5790	5770	383
449	20240509	123700	407606600	5770	5770	5770	5770	27
450	20240509	123600	407450810	5770	5770	5770	5770	8
451	20240509	123500	407404650	5770	5770	5770	5770	49
452	20240509	123400	407121920	5770	5770	5770	5770	0
453	20240509	123300	407121920	5770	5770	5770	5770	198
454	20240509	123200	405979460	5770	5770	5770	5770	10
455	20240509	123100	405921760	5770	5770	5770	5770	23
456	20240509	123000	405789050	5770	5770	5770	5770	4
457	20240509	122900	405765970	5770	5770	5770	5770	66
458	20240509	122800	405385150	5770	5770	5770	5770	112
459	20240509	122700	404738910	5770	5770	5770	5770	100
460	20240509	122600	404161910	5770	5770	5770	5770	35
461	20240509	122500	403959960	5770	5770	5770	5770	3
462	20240509	122400	403942650	5770	5770	5770	5770	25
463	20240509	122300	403798400	5770	5760	5770	5760	152
464	20240509	122200	402921370	5770	5770	5770	5770	24
465	20240509	122100	402782890	5770	5770	5770	5770	158
466	20240509	122000	401871230	5770	5770	5770	5770	623
467	20240509	121900	398276520	5770	5770	5770	5770	6
468	20240509	121800	398241900	5770	5770	5770	5770	107
469	20240509	121700	397624510	5770	5770	5770	5770	0
470	20240509	121600	397624510	5770	5770	5770	5770	25
471	20240509	121500	397480260	5770	5770	5770	5770	42
472	20240509	121400	397237920	5770	5770	5770	5770	6
473	20240509	121300	397203300	5770	5770	5770	5770	104
474	20240509	121200	396603220	5770	5760	5770	5760	65
475	20240509	121100	396228370	5770	5770	5770	5770	56
476	20240509	121000	395905250	5770	5770	5770	5770	2
477	20240509	120900	395893710	5770	5770	5770	5760	91
478	20240509	120800	395368670	5770	5770	5770	5770	118
479	20240509	120700	394687810	5770	5770	5770	5770	63
480	20240509	120600	394324300	5770	5780	5780	5770	25
481	20240509	120500	394180000	5780	5770	5780	5770	61
482	20240509	120400	393827520	5780	5780	5780	5780	2
483	20240509	120300	393815960	5760	5760	5760	5760	233
484	20240509	120200	392473880	5760	5760	5760	5760	28
485	20240509	120100	392312600	5760	5760	5760	5760	183
486	20240509	120000	391258520	5760	5760	5760	5760	53
487	20240509	115900	390953240	5760	5760	5760	5760	11
488	20240509	115800	390889880	5760	5760	5760	5760	257
489	20240509	115700	389409560	5760	5760	5760	5760	30
490	20240509	115600	389236760	5760	5770	5770	5750	420
491	20240509	115500	386817650	5780	5790	5790	5760	1156
492	20240509	115400	380153410	5790	5790	5790	5790	73
493	20240509	115300	379730740	5790	5790	5790	5790	180
494	20240509	115200	378688540	5790	5790	5790	5790	33
495	20240509	115100	378497470	5790	5790	5790	5790	28
496	20240509	115000	378335350	5790	5790	5790	5790	45
497	20240509	114900	378074800	5790	5790	5790	5790	30
498	20240509	114800	377901100	5790	5790	5790	5790	194
499	20240509	114700	376777840	5780	5780	5780	5780	26
500	20240509	114600	376627560	5780	5790	5790	5780	169
501	20240509	114500	375650450	5790	5790	5790	5780	27
502	20240509	114400	375494130	5790	5790	5790	5790	47
503	20240509	114300	375222000	5790	5790	5790	5790	164
504	20240509	114200	374272440	5790	5790	5790	5790	31
505	20240509	114100	374092950	5790	5790	5790	5790	35
506	20240509	114000	373890300	5790	5790	5790	5790	28
507	20240509	113900	373728180	5790	5790	5790	5790	54
508	20240509	113800	373415520	5790	5790	5790	5790	164
509	20240509	113700	372465960	5790	5790	5790	5790	59
510	20240509	113600	372124350	5790	5790	5790	5790	50
511	20240509	113500	371834850	5790	5790	5790	5780	53
512	20240509	113400	371527990	5790	5790	5790	5790	2
513	20240509	113300	371516410	5790	5790	5790	5790	502
514	20240509	113200	368609830	5790	5790	5790	5790	52
515	20240509	113100	368308750	5790	5790	5790	5790	1
516	20240509	113000	368302960	5790	5790	5790	5790	227
517	20240509	112900	366988630	5790	5790	5790	5790	1000
518	20240509	112800	361198630	5790	5790	5790	5790	195
519	20240509	112700	360069580	5790	5790	5790	5790	402
520	20240509	112600	357742000	5790	5790	5790	5790	52
521	20240509	112500	357440920	5790	5790	5790	5780	41
522	20240509	112400	357203580	5780	5790	5790	5780	43
523	20240509	112300	356954810	5780	5790	5790	5780	172
524	20240509	112200	355958950	5790	5790	5790	5790	319
525	20240509	112100	354111940	5790	5790	5790	5790	29
526	20240509	112000	353944030	5790	5790	5790	5790	25
527	20240509	111900	353799280	5790	5790	5790	5790	354
528	20240509	111800	351749620	5790	5790	5790	5790	169
529	20240509	111700	350771110	5790	5790	5790	5790	2
530	20240509	111600	350759530	5780	5780	5780	5780	28
531	20240509	111500	350597690	5780	5780	5780	5780	24
532	20240509	111400	350458970	5780	5780	5780	5780	31
533	20240509	111300	350279790	5780	5780	5780	5780	163
534	20240509	111200	349337650	5780	5790	5790	5780	54
535	20240509	111100	349025510	5780	5780	5780	5780	100
536	20240509	111000	348447510	5790	5790	5790	5790	29
537	20240509	110900	348279600	5790	5790	5790	5790	52
538	20240509	110800	347978520	5790	5780	5790	5780	242
539	20240509	110700	346578350	5790	5790	5790	5790	55
540	20240509	110600	346259900	5790	5790	5790	5790	2
541	20240509	110500	346248320	5790	5790	5790	5790	51
542	20240509	110400	345953030	5790	5790	5790	5790	24
543	20240509	110300	345814070	5790	5790	5790	5790	171
544	20240509	110200	344823980	5790	5790	5790	5790	51
545	20240509	110100	344528690	5790	5790	5790	5790	27
546	20240509	110000	344372360	5790	5790	5790	5790	55
547	20240509	105900	344053910	5780	5780	5780	5780	22
548	20240509	105800	343926750	5790	5780	5790	5780	170
549	20240509	105700	342942470	5780	5780	5780	5780	0
550	20240509	105600	342942470	5780	5780	5780	5780	29
551	20240509	105500	342774850	5770	5770	5770	5770	280
552	20240509	105400	341159250	5770	5770	5770	5770	23
553	20240509	105300	341026540	5770	5770	5770	5770	170
554	20240509	105200	340045640	5770	5770	5770	5770	160
555	20240509	105100	339122440	5770	5780	5780	5770	478
556	20240509	105000	336364150	5780	5780	5780	5780	0
557	20240509	104900	336364150	5780	5780	5780	5780	54
558	20240509	104800	336052030	5780	5780	5780	5780	140
559	20240509	104700	335242830	5780	5780	5780	5770	56
560	20240509	104600	334919180	5780	5790	5790	5780	558
561	20240509	104500	331693650	5790	5790	5790	5790	24
562	20240509	104400	331554690	5790	5780	5790	5780	31
563	20240509	104300	331375210	5780	5790	5790	5780	180
564	20240509	104200	330333180	5780	5790	5790	5780	228
565	20240509	104100	329015050	5790	5790	5790	5790	26
566	20240509	104000	328864510	5790	5790	5790	5790	28
567	20240509	103900	328702390	5790	5790	5790	5790	52
568	20240509	103800	328401310	5790	5790	5790	5790	142
569	20240509	103700	327579130	5790	5790	5790	5790	52
570	20240509	103600	327278050	5790	5790	5790	5790	25
571	20240509	103500	327133300	5790	5790	5790	5790	147
572	20240509	103400	326282170	5790	5800	5800	5790	34
573	20240509	103300	326085070	5800	5790	5800	5790	174
574	20240509	103200	325077300	5790	5790	5790	5790	52
575	20240509	103100	324776220	5780	5790	5790	5780	740
576	20240509	103000	320491630	5790	5800	5800	5790	68
577	20240509	102900	320097250	5800	5800	5800	5800	0
578	20240509	102800	320097250	5800	5800	5800	5800	193
579	20240509	102700	318977850	5800	5790	5800	5790	201
580	20240509	102600	317814050	5800	5800	5800	5800	71
581	20240509	102500	317402250	5800	5800	5800	5800	52
582	20240509	102400	317100650	5800	5800	5800	5800	94
583	20240509	102300	316555450	5800	5810	5810	5800	620
584	20240509	102200	312956540	5810	5810	5810	5810	1494
585	20240509	102100	304276400	5810	5790	5810	5790	4974
586	20240509	102000	275444350	5780	5790	5800	5780	1323
587	20240509	101900	267784180	5790	5790	5790	5790	54
588	20240509	101800	267471520	5790	5790	5790	5790	1270
589	20240509	101700	260118220	5790	5790	5790	5780	72
590	20240509	101600	259701540	5790	5790	5790	5780	130
591	20240509	101500	258949840	5790	5780	5790	5780	26
592	20240509	101400	258799310	5790	5790	5790	5790	1928
593	20240509	101300	247636190	5790	5790	5790	5790	169
594	20240509	101200	246657680	5790	5780	5790	5780	308
595	20240509	101100	244874920	5790	5790	5790	5790	52
596	20240509	101000	244573840	5790	5790	5790	5790	52
597	20240509	100900	244272760	5780	5790	5790	5780	48
598	20240509	100800	243995040	5790	5790	5790	5790	166
599	20240509	100700	243033900	5790	5790	5790	5790	129
600	20240509	100600	242286990	5790	5790	5790	5780	128
601	20240509	100500	241546870	5790	5790	5790	5780	327
602	20240509	100400	239653840	5790	5790	5790	5790	24
603	20240509	100300	239514880	5790	5780	5790	5780	216
604	20240509	100200	238264710	5790	5790	5790	5790	23
605	20240509	100100	238131540	5770	5790	5790	5770	211
606	20240509	100000	236913760	5790	5790	5790	5780	80
607	20240509	095900	236450760	5790	5790	5790	5790	23
608	20240509	095800	236317590	5790	5790	5790	5790	169
609	20240509	095700	235339080	5790	5790	5790	5790	126
610	20240509	095600	234609540	5790	5790	5790	5790	52
611	20240509	095500	234308460	5790	5780	5790	5780	16
612	20240509	095400	234215860	5790	5790	5790	5780	521
613	20240509	095300	231204270	5790	5800	5800	5790	456
614	20240509	095200	228562380	5800	5810	5810	5800	2552
615	20240509	095100	213738760	5810	5780	5810	5780	3034
616	20240509	095000	196162900	5780	5780	5780	5780	0
617	20240509	094900	196162900	5780	5770	5780	5770	534
618	20240509	094800	193081480	5770	5770	5770	5760	518
619	20240509	094700	190092720	5770	5770	5770	5770	48
620	20240509	094600	189815760	5770	5760	5780	5760	172
621	20240509	094500	188824450	5760	5760	5760	5760	38
622	20240509	094400	188605570	5770	5770	5770	5770	251
623	20240509	094300	187157300	5760	5770	5770	5760	642
624	20240509	094200	183457960	5770	5770	5770	5760	1421
625	20240509	094100	175272290	5760	5770	5770	5760	45
626	20240509	094000	175012860	5770	5730	5770	5730	304
627	20240509	093900	173263060	5730	5740	5740	5730	100
628	20240509	093800	172690030	5760	5760	5760	5760	161
629	20240509	093700	171762670	5740	5740	5740	5740	0
630	20240509	093600	171762670	5740	5750	5750	5740	1164
631	20240509	093500	165081280	5760	5760	5760	5760	2
632	20240509	093400	165069760	5770	5770	5770	5770	1
633	20240509	093300	165063990	5770	5750	5770	5740	439
634	20240509	093200	162539930	5760	5760	5760	5760	51
635	20240509	093100	162246170	5730	5750	5750	5730	700
636	20240509	093000	158225090	5750	5770	5770	5750	153
637	20240509	092900	157343760	5780	5770	5780	5770	609
638	20240509	092800	153823810	5750	5770	5770	5750	331
639	20240509	092700	151917910	5760	5750	5760	5750	820
640	20240509	092600	147195260	5750	5750	5750	5750	51
641	20240509	092500	146902010	5730	5740	5750	5730	694
642	20240509	092400	142919840	5740	5750	5750	5740	717
643	20240509	092300	138802730	5760	5770	5770	5760	1614
644	20240509	092200	129503310	5780	5790	5790	5780	313
645	20240509	092100	127694140	5780	5770	5790	5770	1176
646	20240509	092000	120896690	5780	5770	5780	5770	349
647	20240509	091900	118882940	5770	5770	5770	5770	548
648	20240509	091800	115720980	5770	5780	5780	5770	183
649	20240509	091700	114664550	5780	5780	5790	5780	596
650	20240509	091600	111217690	5790	5760	5790	5750	5330
651	20240509	091500	80402030	5760	5750	5760	5750	634
652	20240509	091400	76754120	5750	5730	5760	5730	4927
653	20240509	091300	48465040	5730	5720	5730	5720	3003
654	20240509	091200	31276080	5720	5720	5720	5710	393
655	20240509	091100	29029120	5710	5700	5710	5700	159
656	20240509	091000	28122440	5700	5700	5700	5700	530
657	20240509	090900	25101440	5700	5690	5700	5690	383
658	20240509	090800	22919340	5700	5710	5710	5700	1091
659	20240509	090700	16693140	5710	5700	5710	5700	632
660	20240509	090600	13087240	5700	5700	5700	5700	1103
661	20240509	090500	6800140	5690	5690	5690	5670	103
662	20240509	090400	6214090	5670	5670	5670	5670	100
663	20240509	090300	5647090	5670	5690	5690	5670	203
664	20240509	090200	4494000	5700	5700	5700	5700	0
665	20240509	090100	4494000	5700	5700	5700	5700	0
666	20240509	090000	4494000	5700	5700	5700	5670	789