KissMeData/440290/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212900	912401820	2910	2910	2910	2910	6173
3	20240509	212800	912401820	2910	2910	2910	2910	0
4	20240509	212700	912401820	2910	2910	2910	2910	0
5	20240509	212600	912401820	2910	2910	2910	2910	0
6	20240509	212500	912401820	2910	2910	2910	2910	0
7	20240509	212400	912401820	2910	2910	2910	2910	0
8	20240509	212300	912401820	2910	2910	2910	2910	0
9	20240509	212200	912401820	2910	2910	2910	2910	0
10	20240509	212100	912401820	2910	2910	2910	2910	0
11	20240509	212000	912401820	2910	2910	2910	2910	0
12	20240509	211900	912401820	2910	2910	2910	2910	0
13	20240509	211800	912401820	2910	2910	2910	2910	0
14	20240509	211700	912401820	2910	2910	2910	2910	0
15	20240509	211600	912401820	2910	2910	2910	2910	0
16	20240509	211500	912401820	2910	2910	2910	2910	0
17	20240509	211400	912401820	2910	2910	2910	2910	0
18	20240509	211300	912401820	2910	2910	2910	2910	0
19	20240509	211200	912401820	2910	2910	2910	2910	0
20	20240509	211100	912401820	2910	2910	2910	2910	0
21	20240509	211000	912401820	2910	2910	2910	2910	0
22	20240509	210900	912401820	2910	2910	2910	2910	0
23	20240509	210800	912401820	2910	2910	2910	2910	0
24	20240509	210700	912401820	2910	2910	2910	2910	0
25	20240509	210600	912401820	2910	2910	2910	2910	0
26	20240509	210500	912401820	2910	2910	2910	2910	0
27	20240509	210400	912401820	2910	2910	2910	2910	0
28	20240509	210300	912401820	2910	2910	2910	2910	0
29	20240509	210200	912401820	2910	2910	2910	2910	0
30	20240509	210100	912401820	2910	2910	2910	2910	0
31	20240509	210000	912401820	2910	2910	2910	2910	0
32	20240509	205900	912401820	2910	2910	2910	2910	6173
33	20240509	205800	912401820	2910	2910	2910	2910	0
34	20240509	205700	912401820	2910	2910	2910	2910	0
35	20240509	205600	912401820	2910	2910	2910	2910	0
36	20240509	205500	912401820	2910	2910	2910	2910	0
37	20240509	205400	912401820	2910	2910	2910	2910	0
38	20240509	205300	912401820	2910	2910	2910	2910	0
39	20240509	205200	912401820	2910	2910	2910	2910	0
40	20240509	205100	912401820	2910	2910	2910	2910	0
41	20240509	205000	912401820	2910	2910	2910	2910	0
42	20240509	204900	912401820	2910	2910	2910	2910	0
43	20240509	204800	912401820	2910	2910	2910	2910	0
44	20240509	204700	912401820	2910	2910	2910	2910	0
45	20240509	204600	912401820	2910	2910	2910	2910	0
46	20240509	204500	912401820	2910	2910	2910	2910	0
47	20240509	204400	912401820	2910	2910	2910	2910	0
48	20240509	204300	912401820	2910	2910	2910	2910	0
49	20240509	204200	912401820	2910	2910	2910	2910	0
50	20240509	204100	912401820	2910	2910	2910	2910	0
51	20240509	204000	912401820	2910	2910	2910	2910	0
52	20240509	203900	912401820	2910	2910	2910	2910	0
53	20240509	203800	912401820	2910	2910	2910	2910	0
54	20240509	203700	912401820	2910	2910	2910	2910	0
55	20240509	203600	912401820	2910	2910	2910	2910	0
56	20240509	203500	912401820	2910	2910	2910	2910	0
57	20240509	203400	912401820	2910	2910	2910	2910	0
58	20240509	203300	912401820	2910	2910	2910	2910	0
59	20240509	203200	912401820	2910	2910	2910	2910	0
60	20240509	203100	912401820	2910	2910	2910	2910	0
61	20240509	203000	912401820	2910	2910	2910	2910	0
62	20240509	202900	912401820	2910	2910	2910	2910	6173
63	20240509	202800	912401820	2910	2910	2910	2910	0
64	20240509	202700	912401820	2910	2910	2910	2910	0
65	20240509	202600	912401820	2910	2910	2910	2910	0
66	20240509	202500	912401820	2910	2910	2910	2910	0
67	20240509	202400	912401820	2910	2910	2910	2910	0
68	20240509	202300	912401820	2910	2910	2910	2910	0
69	20240509	202200	912401820	2910	2910	2910	2910	0
70	20240509	202100	912401820	2910	2910	2910	2910	0
71	20240509	202000	912401820	2910	2910	2910	2910	0
72	20240509	201900	912401820	2910	2910	2910	2910	0
73	20240509	201800	912401820	2910	2910	2910	2910	0
74	20240509	201700	912401820	2910	2910	2910	2910	0
75	20240509	201600	912401820	2910	2910	2910	2910	0
76	20240509	201500	912401820	2910	2910	2910	2910	0
77	20240509	201400	912401820	2910	2910	2910	2910	0
78	20240509	201300	912401820	2910	2910	2910	2910	0
79	20240509	201200	912401820	2910	2910	2910	2910	0
80	20240509	201100	912401820	2910	2910	2910	2910	0
81	20240509	201000	912401820	2910	2910	2910	2910	0
82	20240509	200900	912401820	2910	2910	2910	2910	0
83	20240509	200800	912401820	2910	2910	2910	2910	0
84	20240509	200700	912401820	2910	2910	2910	2910	0
85	20240509	200600	912401820	2910	2910	2910	2910	0
86	20240509	200500	912401820	2910	2910	2910	2910	0
87	20240509	200400	912401820	2910	2910	2910	2910	0
88	20240509	200300	912401820	2910	2910	2910	2910	0
89	20240509	200200	912401820	2910	2910	2910	2910	0
90	20240509	200100	912401820	2910	2910	2910	2910	0
91	20240509	200000	912401820	2910	2910	2910	2910	0
92	20240509	195900	912401820	2910	2910	2910	2910	6173
93	20240509	195800	912401820	2910	2910	2910	2910	0
94	20240509	195700	912401820	2910	2910	2910	2910	0
95	20240509	195600	912401820	2910	2910	2910	2910	0
96	20240509	195500	912401820	2910	2910	2910	2910	0
97	20240509	195400	912401820	2910	2910	2910	2910	0
98	20240509	195300	912401820	2910	2910	2910	2910	0
99	20240509	195200	912401820	2910	2910	2910	2910	0
100	20240509	195100	912401820	2910	2910	2910	2910	0
101	20240509	195000	912401820	2910	2910	2910	2910	0
102	20240509	194900	912401820	2910	2910	2910	2910	0
103	20240509	194800	912401820	2910	2910	2910	2910	0
104	20240509	194700	912401820	2910	2910	2910	2910	0
105	20240509	194600	912401820	2910	2910	2910	2910	0
106	20240509	194500	912401820	2910	2910	2910	2910	0
107	20240509	194400	912401820	2910	2910	2910	2910	0
108	20240509	194300	912401820	2910	2910	2910	2910	0
109	20240509	194200	912401820	2910	2910	2910	2910	0
110	20240509	194100	912401820	2910	2910	2910	2910	0
111	20240509	194000	912401820	2910	2910	2910	2910	0
112	20240509	193900	912401820	2910	2910	2910	2910	0
113	20240509	193800	912401820	2910	2910	2910	2910	0
114	20240509	193700	912401820	2910	2910	2910	2910	0
115	20240509	193600	912401820	2910	2910	2910	2910	0
116	20240509	193500	912401820	2910	2910	2910	2910	0
117	20240509	193400	912401820	2910	2910	2910	2910	0
118	20240509	193300	912401820	2910	2910	2910	2910	0
119	20240509	193200	912401820	2910	2910	2910	2910	0
120	20240509	193100	912401820	2910	2910	2910	2910	0
121	20240509	193000	912401820	2910	2910	2910	2910	0
122	20240509	192900	912401820	2910	2910	2910	2910	6173
123	20240509	192800	912401820	2910	2910	2910	2910	0
124	20240509	192700	912401820	2910	2910	2910	2910	0
125	20240509	192600	912401820	2910	2910	2910	2910	0
126	20240509	192500	912401820	2910	2910	2910	2910	0
127	20240509	192400	912401820	2910	2910	2910	2910	0
128	20240509	192300	912401820	2910	2910	2910	2910	0
129	20240509	192200	912401820	2910	2910	2910	2910	0
130	20240509	192100	912401820	2910	2910	2910	2910	0
131	20240509	192000	912401820	2910	2910	2910	2910	0
132	20240509	191900	912401820	2910	2910	2910	2910	0
133	20240509	191800	912401820	2910	2910	2910	2910	0
134	20240509	191700	912401820	2910	2910	2910	2910	0
135	20240509	191600	912401820	2910	2910	2910	2910	0
136	20240509	191500	912401820	2910	2910	2910	2910	0
137	20240509	191400	912401820	2910	2910	2910	2910	0
138	20240509	191300	912401820	2910	2910	2910	2910	0
139	20240509	191200	912401820	2910	2910	2910	2910	0
140	20240509	191100	912401820	2910	2910	2910	2910	0
141	20240509	191000	912401820	2910	2910	2910	2910	0
142	20240509	190900	912401820	2910	2910	2910	2910	0
143	20240509	190800	912401820	2910	2910	2910	2910	0
144	20240509	190700	912401820	2910	2910	2910	2910	0
145	20240509	190600	912401820	2910	2910	2910	2910	0
146	20240509	190500	912401820	2910	2910	2910	2910	0
147	20240509	190400	912401820	2910	2910	2910	2910	0
148	20240509	190300	912401820	2910	2910	2910	2910	0
149	20240509	190200	912401820	2910	2910	2910	2910	0
150	20240509	190100	912401820	2910	2910	2910	2910	0
151	20240509	190000	912401820	2910	2910	2910	2910	0
152	20240509	185900	912401820	2910	2910	2910	2910	6173
153	20240509	185800	912401820	2910	2910	2910	2910	0
154	20240509	185700	912401820	2910	2910	2910	2910	0
155	20240509	185600	912401820	2910	2910	2910	2910	0
156	20240509	185500	912401820	2910	2910	2910	2910	0
157	20240509	185400	912401820	2910	2910	2910	2910	0
158	20240509	185300	912401820	2910	2910	2910	2910	0
159	20240509	185200	912401820	2910	2910	2910	2910	0
160	20240509	185100	912401820	2910	2910	2910	2910	0
161	20240509	185000	912401820	2910	2910	2910	2910	0
162	20240509	184900	912401820	2910	2910	2910	2910	0
163	20240509	184800	912401820	2910	2910	2910	2910	0
164	20240509	184700	912401820	2910	2910	2910	2910	0
165	20240509	184600	912401820	2910	2910	2910	2910	0
166	20240509	184500	912401820	2910	2910	2910	2910	0
167	20240509	184400	912401820	2910	2910	2910	2910	0
168	20240509	184300	912401820	2910	2910	2910	2910	0
169	20240509	184200	912401820	2910	2910	2910	2910	0
170	20240509	184100	912401820	2910	2910	2910	2910	0
171	20240509	184000	912401820	2910	2910	2910	2910	0
172	20240509	183900	912401820	2910	2910	2910	2910	0
173	20240509	183800	912401820	2910	2910	2910	2910	0
174	20240509	183700	912401820	2910	2910	2910	2910	0
175	20240509	183600	912401820	2910	2910	2910	2910	0
176	20240509	183500	912401820	2910	2910	2910	2910	0
177	20240509	183400	912401820	2910	2910	2910	2910	0
178	20240509	183300	912401820	2910	2910	2910	2910	0
179	20240509	183200	912401820	2910	2910	2910	2910	0
180	20240509	183100	912401820	2910	2910	2910	2910	0
181	20240509	183000	912401820	2910	2910	2910	2910	0
182	20240509	182900	912401820	2910	2910	2910	2910	6173
183	20240509	182800	912401820	2910	2910	2910	2910	0
184	20240509	182700	912401820	2910	2910	2910	2910	0
185	20240509	182600	912401820	2910	2910	2910	2910	0
186	20240509	182500	912401820	2910	2910	2910	2910	0
187	20240509	182400	912401820	2910	2910	2910	2910	0
188	20240509	182300	912401820	2910	2910	2910	2910	0
189	20240509	182200	912401820	2910	2910	2910	2910	0
190	20240509	182100	912401820	2910	2910	2910	2910	0
191	20240509	182000	912401820	2910	2910	2910	2910	0
192	20240509	181900	912401820	2910	2910	2910	2910	0
193	20240509	181800	912401820	2910	2910	2910	2910	0
194	20240509	181700	912401820	2910	2910	2910	2910	0
195	20240509	181600	912401820	2910	2910	2910	2910	0
196	20240509	181500	912401820	2910	2910	2910	2910	0
197	20240509	181400	912401820	2910	2910	2910	2910	0
198	20240509	181300	912401820	2910	2910	2910	2910	0
199	20240509	181200	912401820	2910	2910	2910	2910	0
200	20240509	181100	912401820	2910	2910	2910	2910	0
201	20240509	181000	912401820	2910	2910	2910	2910	0
202	20240509	180900	912401820	2910	2910	2910	2910	0
203	20240509	180800	912401820	2910	2910	2910	2910	0
204	20240509	180700	912401820	2910	2910	2910	2910	0
205	20240509	180600	912401820	2910	2910	2910	2910	0
206	20240509	180500	912401820	2910	2910	2910	2910	0
207	20240509	180400	912401820	2910	2910	2910	2910	0
208	20240509	180300	912401820	2910	2910	2910	2910	0
209	20240509	180200	912401820	2910	2910	2910	2910	0
210	20240509	180100	912401820	2910	2910	2910	2910	0
211	20240509	180000	912401820	2910	2910	2910	2910	0
212	20240509	175900	912401820	2910	2910	2910	2910	6173
213	20240509	175800	912401820	2910	2910	2910	2910	0
214	20240509	175700	912401820	2910	2910	2910	2910	0
215	20240509	175600	912401820	2910	2910	2910	2910	0
216	20240509	175500	912401820	2910	2910	2910	2910	0
217	20240509	175400	912401820	2910	2910	2910	2910	0
218	20240509	175300	912401820	2910	2910	2910	2910	0
219	20240509	175200	912401820	2910	2910	2910	2910	0
220	20240509	175100	912401820	2910	2910	2910	2910	0
221	20240509	175000	912401820	2910	2910	2910	2910	0
222	20240509	174900	912401820	2910	2910	2910	2910	0
223	20240509	174800	912401820	2910	2910	2910	2910	0
224	20240509	174700	912401820	2910	2910	2910	2910	0
225	20240509	174600	912401820	2910	2910	2910	2910	0
226	20240509	174500	912401820	2910	2910	2910	2910	0
227	20240509	174400	912401820	2910	2910	2910	2910	0
228	20240509	174300	912401820	2910	2910	2910	2910	0
229	20240509	174200	912401820	2910	2910	2910	2910	0
230	20240509	174100	912401820	2910	2910	2910	2910	0
231	20240509	174000	912401820	2910	2910	2910	2910	0
232	20240509	173900	912401820	2910	2910	2910	2910	0
233	20240509	173800	912401820	2910	2910	2910	2910	0
234	20240509	173700	912401820	2910	2910	2910	2910	0
235	20240509	173600	912401820	2910	2910	2910	2910	0
236	20240509	173500	912401820	2910	2910	2910	2910	0
237	20240509	173400	912401820	2910	2910	2910	2910	0
238	20240509	173300	912401820	2910	2910	2910	2910	0
239	20240509	173200	912401820	2910	2910	2910	2910	0
240	20240509	173100	912401820	2910	2910	2910	2910	0
241	20240509	173000	912401820	2910	2910	2910	2910	0
242	20240509	172900	912401820	2910	2910	2910	2910	6173
243	20240509	172800	912401820	2910	2910	2910	2910	0
244	20240509	172700	912401820	2910	2910	2910	2910	0
245	20240509	172600	912401820	2910	2910	2910	2910	0
246	20240509	172500	912401820	2910	2910	2910	2910	0
247	20240509	172400	912401820	2910	2910	2910	2910	0
248	20240509	172300	912401820	2910	2910	2910	2910	0
249	20240509	172200	912401820	2910	2910	2910	2910	0
250	20240509	172100	912401820	2910	2910	2910	2910	0
251	20240509	172000	912401820	2910	2910	2910	2910	0
252	20240509	171900	912401820	2910	2910	2910	2910	0
253	20240509	171800	912401820	2910	2910	2910	2910	0
254	20240509	171700	912401820	2910	2910	2910	2910	0
255	20240509	171600	912401820	2910	2910	2910	2910	0
256	20240509	171500	912401820	2910	2910	2910	2910	0
257	20240509	171400	912401820	2910	2910	2910	2910	0
258	20240509	171300	912401820	2910	2910	2910	2910	0
259	20240509	171200	912401820	2910	2910	2910	2910	0
260	20240509	171100	912401820	2910	2910	2910	2910	0
261	20240509	171000	912401820	2910	2910	2910	2910	0
262	20240509	170900	912401820	2910	2910	2910	2910	0
263	20240509	170800	912401820	2910	2910	2910	2910	0
264	20240509	170700	912401820	2910	2910	2910	2910	0
265	20240509	170600	912401820	2910	2910	2910	2910	0
266	20240509	170500	912401820	2910	2910	2910	2910	0
267	20240509	170400	912401820	2910	2910	2910	2910	0
268	20240509	170300	912401820	2910	2910	2910	2910	0
269	20240509	170200	912401820	2910	2910	2910	2910	0
270	20240509	170100	912401820	2910	2910	2910	2910	0
271	20240509	170000	912401820	2910	2910	2910	2910	0
272	20240509	165900	912401820	2910	2910	2910	2910	6173
273	20240509	165800	912401820	2910	2910	2910	2910	0
274	20240509	165700	912401820	2910	2910	2910	2910	0
275	20240509	165600	912401820	2910	2910	2910	2910	0
276	20240509	165500	912401820	2910	2910	2910	2910	0
277	20240509	165400	912401820	2910	2910	2910	2910	0
278	20240509	165300	912401820	2910	2910	2910	2910	0
279	20240509	165200	912401820	2910	2910	2910	2910	0
280	20240509	165100	912401820	2910	2910	2910	2910	0
281	20240509	165000	912401820	2910	2910	2910	2910	0
282	20240509	164900	912401820	2910	2910	2910	2910	0
283	20240509	164800	912401820	2910	2910	2910	2910	0
284	20240509	164700	912401820	2910	2910	2910	2910	0
285	20240509	164600	912401820	2910	2910	2910	2910	0
286	20240509	164500	912401820	2910	2910	2910	2910	0
287	20240509	164400	912401820	2910	2910	2910	2910	0
288	20240509	164300	912401820	2910	2910	2910	2910	0
289	20240509	164200	912401820	2910	2910	2910	2910	0
290	20240509	164100	912401820	2910	2910	2910	2910	0
291	20240509	164000	912401820	2910	2910	2910	2910	0
292	20240509	163900	912401820	2910	2910	2910	2910	0
293	20240509	163800	912401820	2910	2910	2910	2910	0
294	20240509	163700	912401820	2910	2910	2910	2910	0
295	20240509	163600	912401820	2910	2910	2910	2910	0
296	20240509	163500	912401820	2910	2910	2910	2910	0
297	20240509	163400	912401820	2910	2910	2910	2910	0
298	20240509	163300	912401820	2910	2910	2910	2910	0
299	20240509	163200	912401820	2910	2910	2910	2910	0
300	20240509	163100	912401820	2910	2910	2910	2910	0
301	20240509	163000	912401820	2910	2910	2910	2910	0
302	20240509	162900	912401820	2910	2910	2910	2910	6173
303	20240509	162800	912401820	2910	2910	2910	2910	0
304	20240509	162700	912401820	2910	2910	2910	2910	0
305	20240509	162600	912401820	2910	2910	2910	2910	0
306	20240509	162500	912401820	2910	2910	2910	2910	0
307	20240509	162400	912401820	2910	2910	2910	2910	0
308	20240509	162300	912401820	2910	2910	2910	2910	0
309	20240509	162200	912401820	2910	2910	2910	2910	0
310	20240509	162100	912401820	2910	2910	2910	2910	0
311	20240509	162000	912401820	2910	2910	2910	2910	0
312	20240509	161900	912401820	2910	2910	2910	2910	0
313	20240509	161800	912401820	2910	2910	2910	2910	0
314	20240509	161700	912401820	2910	2910	2910	2910	0
315	20240509	161600	912401820	2910	2910	2910	2910	0
316	20240509	161500	912401820	2910	2910	2910	2910	0
317	20240509	161400	912401820	2910	2910	2910	2910	0
318	20240509	161300	912401820	2910	2910	2910	2910	0
319	20240509	161200	912401820	2910	2910	2910	2910	0
320	20240509	161100	912401820	2910	2910	2910	2910	0
321	20240509	161000	912401820	2910	2910	2910	2910	0
322	20240509	160900	912401820	2910	2910	2910	2910	0
323	20240509	160800	912401820	2910	2910	2910	2910	0
324	20240509	160700	912401820	2910	2910	2910	2910	0
325	20240509	160600	912401820	2910	2910	2910	2910	0
326	20240509	160500	912401820	2910	2910	2910	2910	0
327	20240509	160400	912401820	2910	2910	2910	2910	0
328	20240509	160300	912401820	2910	2910	2910	2910	0
329	20240509	160200	912401820	2910	2910	2910	2910	0
330	20240509	160100	912401820	2910	2910	2910	2910	0
331	20240509	160000	912401820	2910	2910	2910	2910	0
332	20240509	155900	912401820	2910	2910	2910	2910	6173
333	20240509	155800	912401820	2910	2910	2910	2910	0
334	20240509	155700	912401820	2910	2910	2910	2910	0
335	20240509	155600	912401820	2910	2910	2910	2910	0
336	20240509	155500	912401820	2910	2910	2910	2910	0
337	20240509	155400	912401820	2910	2910	2910	2910	0
338	20240509	155300	912401820	2910	2910	2910	2910	0
339	20240509	155200	912401820	2910	2910	2910	2910	0
340	20240509	155100	912401820	2910	2910	2910	2910	0
341	20240509	155000	912401820	2910	2910	2910	2910	0
342	20240509	154900	912401820	2910	2910	2910	2910	0
343	20240509	154800	912401820	2910	2910	2910	2910	0
344	20240509	154700	912401820	2910	2910	2910	2910	0
345	20240509	154600	912401820	2910	2910	2910	2910	0
346	20240509	154500	912401820	2910	2910	2910	2910	0
347	20240509	154400	912401820	2910	2910	2910	2910	0
348	20240509	154300	912401820	2910	2910	2910	2910	0
349	20240509	154200	912401820	2910	2910	2910	2910	0
350	20240509	154100	912401820	2910	2910	2910	2910	0
351	20240509	154000	912401820	2910	2910	2910	2910	0
352	20240509	153900	912401820	2910	2910	2910	2910	0
353	20240509	153800	912401820	2910	2910	2910	2910	0
354	20240509	153700	912401820	2910	2910	2910	2910	0
355	20240509	153600	912401820	2910	2910	2910	2910	0
356	20240509	153500	912401820	2910	2910	2910	2910	0
357	20240509	153400	912401820	2910	2910	2910	2910	0
358	20240509	153300	912401820	2910	2910	2910	2910	0
359	20240509	153200	912401820	2910	2910	2910	2910	0
360	20240509	153100	912401820	2910	2910	2910	2910	0
361	20240509	153000	912401820	2910	2910	2910	2910	6173
362	20240509	152900	894438390	2920	2920	2920	2920	0
363	20240509	152800	894438390	2920	2920	2920	2920	0
364	20240509	152700	894438390	2920	2920	2920	2920	0
365	20240509	152600	894438390	2920	2920	2920	2920	0
366	20240509	152500	894438390	2920	2920	2920	2920	0
367	20240509	152400	894438390	2920	2920	2920	2920	0
368	20240509	152300	894438390	2920	2920	2920	2920	0
369	20240509	152200	894438390	2920	2920	2920	2920	0
370	20240509	152100	894438390	2920	2920	2920	2920	0
371	20240509	152000	894438390	2920	2920	2920	2920	0
372	20240509	151900	894438390	2920	2920	2920	2915	140
373	20240509	151800	894029690	2920	2920	2920	2920	1
374	20240509	151700	894026770	2915	2915	2915	2915	1
375	20240509	151600	894023855	2910	2910	2910	2910	1
376	20240509	151500	894020945	2905	2905	2905	2905	0
377	20240509	151400	894020945	2905	2910	2910	2905	1637
378	20240509	151300	889264920	2905	2905	2905	2905	0
379	20240509	151200	889264920	2905	2915	2915	2905	1301
380	20240509	151100	885482745	2920	2920	2920	2920	0
381	20240509	151000	885482745	2920	2920	2920	2920	70
382	20240509	150900	885278345	2915	2915	2915	2915	0
383	20240509	150800	885278345	2915	2915	2915	2915	0
384	20240509	150700	885278345	2915	2915	2915	2915	1
385	20240509	150600	885275430	2905	2915	2915	2905	5278
386	20240509	150500	869919525	2910	2925	2925	2910	5639
387	20240509	150400	853485640	2940	2940	2940	2940	30
388	20240509	150300	853397440	2935	2935	2935	2935	500
389	20240509	150200	851929940	2930	2925	2930	2925	1500
390	20240509	150100	847539940	2915	2915	2915	2915	10
391	20240509	150000	847510790	2910	2915	2915	2910	148
392	20240509	145900	847079385	2910	2915	2915	2910	2990
393	20240509	145800	838365205	2915	2915	2915	2915	0
394	20240509	145700	838365205	2915	2915	2915	2915	0
395	20240509	145600	838365205	2915	2915	2915	2915	0
396	20240509	145500	838365205	2915	2915	2915	2915	0
397	20240509	145400	838365205	2915	2925	2925	2915	501
398	20240509	145300	836902675	2920	2920	2920	2920	0
399	20240509	145200	836902675	2920	2920	2920	2920	0
400	20240509	145100	836902675	2920	2920	2920	2920	93
401	20240509	145000	836631115	2920	2920	2920	2920	0
402	20240509	144900	836631115	2920	2920	2920	2920	50
403	20240509	144800	836485115	2920	2920	2920	2920	0
404	20240509	144700	836485115	2920	2920	2920	2920	2
405	20240509	144600	836479275	2920	2920	2920	2920	0
406	20240509	144500	836479275	2920	2930	2930	2920	103
407	20240509	144400	836178485	2930	2930	2930	2930	122
408	20240509	144300	835821025	2940	2940	2940	2940	340
409	20240509	144200	834821425	2930	2930	2930	2930	0
410	20240509	144100	834821425	2930	2930	2930	2930	30
411	20240509	144000	834733525	2930	2930	2930	2930	0
412	20240509	143900	834733525	2930	2925	2955	2925	124
413	20240509	143800	834370245	2925	2925	2925	2925	2
414	20240509	143700	834364395	2925	2930	2930	2925	508
415	20240509	143600	832875995	2925	2925	2925	2925	863
416	20240509	143500	830351720	2925	2925	2925	2925	0
417	20240509	143400	830351720	2925	2925	2925	2925	2
418	20240509	143300	830345870	2925	2925	2925	2925	50
419	20240509	143200	830199620	2920	2920	2920	2920	20
420	20240509	143100	830141220	2910	2915	2915	2910	3314
421	20240509	143000	820497470	2910	2915	2915	2910	672
422	20240509	142900	818541940	2910	2920	2920	2910	5000
423	20240509	142800	803952435	2925	2925	2925	2925	83
424	20240509	142700	803709660	2925	2925	2925	2925	161
425	20240509	142600	803238735	2925	2930	2930	2925	2143
426	20240509	142500	796970435	2925	2930	2930	2925	1012
427	20240509	142400	794010320	2925	2925	2925	2925	57
428	20240509	142300	793843595	2930	2930	2930	2930	101
429	20240509	142200	793547665	2930	2930	2930	2930	1
430	20240509	142100	793544735	2930	2935	2935	2930	3487
431	20240509	142000	783327635	2935	2935	2940	2930	567
432	20240509	141900	781666305	2930	2935	2935	2930	3317
433	20240509	141800	771933180	2935	2935	2935	2935	553
434	20240509	141700	770310125	2940	2940	2940	2940	63
435	20240509	141600	770124905	2935	2935	2935	2935	0
436	20240509	141500	770124905	2935	2935	2935	2935	10
437	20240509	141400	770095555	2935	2935	2935	2935	0
438	20240509	141300	770095555	2935	2950	2950	2935	348
439	20240509	141200	769072670	2950	2950	2950	2950	10
440	20240509	141100	769043170	2955	2955	2955	2955	0
441	20240509	141000	769043170	2955	2955	2955	2955	0
442	20240509	140900	769043170	2955	2955	2955	2955	0
443	20240509	140800	769043170	2955	2955	2955	2955	0
444	20240509	140700	769043170	2955	2955	2955	2955	0
445	20240509	140600	769043170	2955	2955	2955	2955	0
446	20240509	140500	769043170	2955	2950	2955	2950	33
447	20240509	140400	768945665	2950	2950	2950	2940	1005
448	20240509	140300	765980955	2940	2940	2940	2940	0
449	20240509	140200	765980955	2940	2940	2940	2940	428
450	20240509	140100	764722635	2940	2940	2940	2940	0
451	20240509	140000	764722635	2940	2940	2940	2940	69
452	20240509	135900	764519775	2940	2940	2940	2940	0
453	20240509	135800	764519775	2940	2940	2940	2940	3
454	20240509	135700	764510955	2935	2935	2935	2935	0
455	20240509	135600	764510955	2935	2935	2935	2935	0
456	20240509	135500	764510955	2935	2940	2940	2935	30
457	20240509	135400	764422870	2940	2940	2940	2935	4219
458	20240509	135300	752035365	2940	2940	2940	2940	80
459	20240509	135200	751800165	2940	2940	2940	2940	111
460	20240509	135100	751473825	2940	2940	2940	2935	1722
461	20240509	135000	746412070	2940	2940	2940	2940	0
462	20240509	134900	746412070	2940	2940	2940	2935	2925
463	20240509	134800	737812575	2940	2940	2940	2940	812
464	20240509	134700	735425295	2935	2935	2935	2935	0
465	20240509	134600	735425295	2935	2945	2945	2935	4356
466	20240509	134500	722628500	2945	2950	2950	2945	1168
467	20240509	134400	719188615	2955	2955	2955	2955	1
468	20240509	134300	719185660	2950	2950	2950	2950	0
469	20240509	134200	719185660	2950	2950	2950	2950	10
470	20240509	134100	719156160	2950	2950	2950	2950	10
471	20240509	134000	719126660	2950	2950	2950	2950	0
472	20240509	133900	719126660	2950	2950	2950	2950	55
473	20240509	133800	718964410	2950	2950	2950	2950	298
474	20240509	133700	718085310	2955	2955	2955	2955	706
475	20240509	133600	715999080	2955	2945	2955	2945	5
476	20240509	133500	715984345	2940	2940	2940	2940	3017
477	20240509	133400	707114365	2940	2940	2940	2940	0
478	20240509	133300	707114365	2940	2950	2950	2940	5431
479	20240509	133200	691131175	2950	2950	2950	2950	150
480	20240509	133100	690688675	2950	2950	2950	2950	26
481	20240509	133000	690611975	2950	2950	2950	2950	30
482	20240509	132900	690523475	2950	2950	2950	2950	214
483	20240509	132800	689892175	2950	2950	2950	2950	0
484	20240509	132700	689892175	2950	2950	2950	2950	0
485	20240509	132600	689892175	2950	2950	2950	2950	0
486	20240509	132500	689892175	2950	2950	2950	2950	0
487	20240509	132400	689892175	2950	2950	2950	2950	0
488	20240509	132300	689892175	2950	2950	2950	2950	0
489	20240509	132200	689892175	2950	2960	2960	2950	3831
490	20240509	132100	678589150	2965	2965	2965	2965	57
491	20240509	132000	678420145	2965	2965	2965	2965	0
492	20240509	131900	678420145	2965	2965	2965	2965	3
493	20240509	131800	678411250	2965	2965	2965	2965	0
494	20240509	131700	678411250	2965	2965	2965	2965	2
495	20240509	131600	678405320	2965	2965	2965	2965	3
496	20240509	131500	678396425	2950	2950	2950	2950	235
497	20240509	131400	677703175	2970	2970	2970	2970	0
498	20240509	131300	677703175	2970	2970	2970	2970	0
499	20240509	131200	677703175	2970	2970	2970	2970	63
500	20240509	131100	677516065	2970	2970	2970	2970	0
501	20240509	131000	677516065	2970	2970	2970	2970	0
502	20240509	130900	677516065	2970	2970	2970	2970	0
503	20240509	130800	677516065	2970	2970	2970	2970	0
504	20240509	130700	677516065	2970	2970	2970	2970	0
505	20240509	130600	677516065	2970	2970	2970	2970	0
506	20240509	130500	677516065	2970	2970	2970	2970	522
507	20240509	130400	675965725	2955	2955	2955	2955	0
508	20240509	130300	675965725	2955	2955	2955	2955	0
509	20240509	130200	675965725	2955	2955	2955	2955	600
510	20240509	130100	674192725	2955	2955	2955	2955	574
511	20240509	130000	672496555	2955	2955	2955	2955	200
512	20240509	125900	671905555	2950	2950	2950	2950	0
513	20240509	125800	671905555	2950	2950	2950	2950	0
514	20240509	125700	671905555	2950	2950	2950	2950	0
515	20240509	125600	671905555	2950	2950	2950	2950	0
516	20240509	125500	671905555	2950	2960	2960	2950	409
517	20240509	125400	670695425	2970	2970	2970	2970	0
518	20240509	125300	670695425	2970	2970	2970	2970	0
519	20240509	125200	670695425	2970	2970	2970	2970	0
520	20240509	125100	670695425	2970	2970	2970	2970	0
521	20240509	125000	670695425	2970	2970	2970	2970	0
522	20240509	124900	670695425	2970	2970	2970	2970	603
523	20240509	124800	668904515	2975	2975	2975	2975	2
524	20240509	124700	668898565	2960	2960	2960	2960	380
525	20240509	124600	667773765	2975	2975	2975	2975	202
526	20240509	124500	667172815	2970	2970	2970	2970	562
527	20240509	124400	665503675	2970	2970	2970	2970	1
528	20240509	124300	665500705	2960	2960	2960	2960	0
529	20240509	124200	665500705	2960	2960	2960	2960	0
530	20240509	124100	665500705	2960	2960	2960	2960	11
531	20240509	124000	665468145	2960	2960	2960	2960	3
532	20240509	123900	665459265	2970	2970	2970	2970	0
533	20240509	123800	665459265	2970	2970	2970	2970	34
534	20240509	123700	665358285	2965	2965	2965	2965	0
535	20240509	123600	665358285	2965	2965	2965	2965	149
536	20240509	123500	664916500	2960	2960	2960	2960	0
537	20240509	123400	664916500	2960	2960	2960	2960	0
538	20240509	123300	664916500	2960	2960	2960	2960	134
539	20240509	123200	664519860	2960	2965	2965	2960	22
540	20240509	123100	664454735	2970	2970	2970	2970	0
541	20240509	123000	664454735	2970	2970	2970	2970	0
542	20240509	122900	664454735	2970	2970	2970	2970	0
543	20240509	122800	664454735	2970	2970	2970	2970	0
544	20240509	122700	664454735	2970	2970	2970	2970	1
545	20240509	122600	664451765	2960	2960	2960	2960	700
546	20240509	122500	662379765	2960	2960	2960	2960	201
547	20240509	122400	661784805	2955	2955	2955	2955	28
548	20240509	122300	661702065	2960	2960	2960	2960	72
549	20240509	122200	661488945	2960	2960	2960	2960	30
550	20240509	122100	661400145	2970	2970	2970	2970	0
551	20240509	122000	661400145	2970	2970	2970	2970	0
552	20240509	121900	661400145	2970	2970	2970	2970	8
553	20240509	121800	661376385	2965	2965	2965	2965	0
554	20240509	121700	661376385	2965	2965	2965	2965	10
555	20240509	121600	661346735	2960	2960	2960	2960	100
556	20240509	121500	661050735	2965	2965	2965	2965	10
557	20240509	121400	661021085	2965	2965	2965	2965	0
558	20240509	121300	661021085	2965	2965	2965	2965	0
559	20240509	121200	661021085	2965	2965	2965	2965	250
560	20240509	121100	660279835	2965	2960	2965	2960	1676
561	20240509	121000	655315495	2960	2960	2960	2960	0
562	20240509	120900	655315495	2960	2960	2960	2960	0
563	20240509	120800	655315495	2960	2960	2960	2960	0
564	20240509	120700	655315495	2960	2960	2960	2960	0
565	20240509	120600	655315495	2960	2960	2960	2960	0
566	20240509	120500	655315495	2960	2965	2965	2960	145
567	20240509	120400	654886070	2960	2960	2960	2960	1
568	20240509	120300	654883110	2960	2960	2960	2960	1093
569	20240509	120200	651647830	2960	2960	2960	2960	1
570	20240509	120100	651644870	2960	2960	2960	2960	9
571	20240509	120000	651618230	2960	2960	2960	2960	152
572	20240509	115900	651168310	2960	2960	2960	2960	0
573	20240509	115800	651168310	2960	2960	2960	2960	0
574	20240509	115700	651168310	2960	2960	2960	2960	0
575	20240509	115600	651168310	2960	2960	2960	2960	0
576	20240509	115500	651168310	2960	2960	2960	2960	620
577	20240509	115400	649333110	2965	2965	2965	2965	0
578	20240509	115300	649333110	2965	2965	2965	2965	0
579	20240509	115200	649333110	2965	2970	2970	2965	1208
580	20240509	115100	645748890	2970	2965	2970	2965	1110
581	20240509	115000	642452740	2965	2960	2965	2960	275
582	20240509	114900	641637625	2960	2960	2960	2960	20
583	20240509	114800	641578425	2960	2960	2960	2960	3000
584	20240509	114700	632698425	2960	2960	2960	2960	3068
585	20240509	114600	623617145	2960	2965	2965	2960	2200
586	20240509	114500	617105110	2960	2960	2965	2960	1081
587	20240509	114400	613905345	2965	2965	2965	2965	1
588	20240509	114300	613902380	2960	2965	2965	2960	1001
589	20240509	114200	610939415	2960	2960	2960	2960	769
590	20240509	114100	608663175	2960	2960	2960	2960	5002
591	20240509	114000	593857255	2960	2960	2960	2960	0
592	20240509	113900	593857255	2960	2960	2960	2960	0
593	20240509	113800	593857255	2960	2960	2960	2960	0
594	20240509	113700	593857255	2960	2960	2960	2960	0
595	20240509	113600	593857255	2960	2960	2960	2960	0
596	20240509	113500	593857255	2960	2965	2965	2960	300
597	20240509	113400	592968255	2965	2965	2965	2965	80
598	20240509	113300	592731055	2965	2965	2965	2965	0
599	20240509	113200	592731055	2965	2965	2965	2965	100
600	20240509	113100	592434555	2965	2960	2965	2960	12
601	20240509	113000	592399020	2960	2960	2960	2960	58
602	20240509	112900	592227340	2950	2950	2950	2950	77
603	20240509	112800	592000190	2955	2960	2960	2950	223
604	20240509	112700	591341180	2960	2965	2965	2960	1145
605	20240509	112600	587946355	2970	2965	2970	2965	1687
606	20240509	112500	582944395	2965	2965	2965	2965	200
607	20240509	112400	582351395	2965	2965	2965	2965	0
608	20240509	112300	582351395	2965	2965	2965	2965	0
609	20240509	112200	582351395	2965	2965	2965	2965	50
610	20240509	112100	582203145	2965	2955	2965	2955	353
611	20240509	112000	581160020	2955	2955	2955	2955	1
612	20240509	111900	581157065	2950	2950	2950	2950	749
613	20240509	111800	578947515	2950	2950	2950	2950	10
614	20240509	111700	578918015	2950	2950	2950	2950	0
615	20240509	111600	578918015	2950	2950	2950	2950	1
616	20240509	111500	578915065	2950	2950	2950	2950	0
617	20240509	111400	578915065	2950	2950	2950	2950	0
618	20240509	111300	578915065	2950	2950	2950	2950	0
619	20240509	111200	578915065	2950	2950	2950	2950	20
620	20240509	111100	578856065	2950	2950	2950	2950	0
621	20240509	111000	578856065	2950	2950	2950	2950	30
622	20240509	110900	578767565	2950	2950	2950	2950	2
623	20240509	110800	578761665	2950	2950	2950	2950	0
624	20240509	110700	578761665	2950	2950	2950	2950	1
625	20240509	110600	578758715	2945	2950	2950	2945	398
626	20240509	110500	577584765	2950	2950	2950	2950	100
627	20240509	110400	577289765	2950	2950	2950	2950	100
628	20240509	110300	576994765	2950	2950	2950	2950	1
629	20240509	110200	576991815	2940	2945	2945	2940	449
630	20240509	110100	575671710	2945	2950	2950	2945	219
631	20240509	110000	575026655	2950	2950	2950	2950	28
632	20240509	105900	574944055	2950	2950	2950	2950	2
633	20240509	105800	574938155	2940	2940	2950	2940	219
634	20240509	105700	574294275	2950	2950	2950	2950	95
635	20240509	105600	574014025	2950	2940	2950	2940	20
636	20240509	105500	573955125	2940	2940	2940	2940	729
637	20240509	105400	571811865	2940	2940	2940	2940	500
638	20240509	105300	570341865	2940	2940	2940	2940	100
639	20240509	105200	570047865	2940	2940	2940	2940	5
640	20240509	105100	570033165	2940	2940	2940	2940	151
641	20240509	105000	569589225	2940	2940	2940	2940	998
642	20240509	104900	566655105	2940	2930	2940	2930	2
643	20240509	104800	566649235	2930	2940	2940	2930	34
644	20240509	104700	566549595	2930	2930	2930	2930	198
645	20240509	104600	565969455	2930	2930	2930	2925	1065
646	20240509	104500	562849065	2930	2940	2940	2925	8114
647	20240509	104400	539054265	2940	2940	2940	2940	89
648	20240509	104300	538792605	2940	2940	2940	2940	600
649	20240509	104200	537028605	2935	2965	2970	2935	9060
650	20240509	104100	510371140	2970	2970	2970	2970	0
651	20240509	104000	510371140	2970	2970	2970	2970	0
652	20240509	103900	510371140	2970	2970	2970	2970	0
653	20240509	103800	510371140	2970	2950	2970	2950	4093
654	20240509	103700	498225230	2940	2965	2965	2940	25735
655	20240509	103600	422457450	2975	2960	2975	2960	6
656	20240509	103500	422439660	2960	2960	2960	2960	100
657	20240509	103400	422143660	2960	2960	2960	2960	0
658	20240509	103300	422143660	2960	2965	2965	2960	1386
659	20240509	103200	418035490	2960	2965	2965	2960	283
660	20240509	103100	417197795	2960	2960	2960	2960	10
661	20240509	103000	417168195	2960	2965	2965	2960	2000
662	20240509	102900	411242870	2965	2975	2975	2965	218
663	20240509	102800	410595250	2980	2980	2980	2980	1000
664	20240509	102700	407615250	2965	2965	2965	2965	509
665	20240509	102600	406106065	2965	2965	2965	2965	685
666	20240509	102500	404075040	2965	2980	2980	2965	376
667	20240509	102400	402958790	2980	2970	2980	2970	15
668	20240509	102300	402914140	2970	2970	2970	2970	80
669	20240509	102200	402676540	2965	2980	2980	2965	387
670	20240509	102100	401527285	2980	2980	2980	2970	4354
671	20240509	102000	388586660	2980	2985	2985	2980	190
672	20240509	101900	388019660	2985	2985	2985	2985	271
673	20240509	101800	387210725	2985	2980	2985	2980	645
674	20240509	101700	385285785	2985	2985	2985	2985	3353
675	20240509	101600	375277080	2985	2985	2985	2985	0
676	20240509	101500	375277080	2985	2975	2985	2975	108
677	20240509	101400	374954800	2975	2980	2980	2975	2090
678	20240509	101300	368735745	2980	2985	2985	2980	3935
679	20240509	101200	356999855	2990	2995	2995	2990	62
680	20240509	101100	356814430	2995	3000	3000	2995	2378
681	20240509	101000	349692270	3000	2990	3000	2990	1233
682	20240509	100900	345995595	2990	2990	2990	2985	2270
683	20240509	100800	339215805	2990	2995	2995	2990	2000
684	20240509	100700	333230810	3000	3000	3000	3000	0
685	20240509	100600	333230810	3000	3000	3000	3000	1000
686	20240509	100500	330230810	3005	3010	3020	2985	14329
687	20240509	100400	287088170	3015	3010	3015	3005	2521
688	20240509	100300	279505385	3015	3010	3020	3010	8519
689	20240509	100200	253828870	3010	3000	3010	2995	8161
690	20240509	100100	229315120	3000	3000	3000	3000	988
691	20240509	100000	226351120	3000	3000	3005	3000	1058
692	20240509	095900	223176935	3000	2995	3000	2995	2370
693	20240509	095800	216067700	2995	2990	2995	2990	1526
694	20240509	095700	211498330	2990	2995	2995	2990	752
695	20240509	095600	209248600	2995	2995	2995	2995	121
696	20240509	095500	208886205	2985	2985	2990	2985	3685
697	20240509	095400	197875845	2985	2980	2985	2980	506
698	20240509	095300	196367940	2980	2970	2980	2970	11
699	20240509	095200	196335170	2985	2980	2985	2975	1213
700	20240509	095100	192725265	2980	2980	2980	2980	763
701	20240509	095000	190451525	2980	2980	2980	2980	140
702	20240509	094900	190034325	2980	2980	2980	2975	1554
703	20240509	094800	185406440	2985	2985	2985	2985	1
704	20240509	094700	185403455	2985	2980	2985	2980	522
705	20240509	094600	183847350	2980	2980	2980	2980	2468
706	20240509	094500	176492710	2980	2980	2980	2980	222
707	20240509	094400	175831150	2980	2980	2980	2980	100
708	20240509	094300	175533150	2980	2975	2980	2975	3271
709	20240509	094200	165801900	2980	2980	2980	2980	111
710	20240509	094100	165471120	2975	2980	2980	2975	394
711	20240509	094000	164297500	2985	2985	2985	2985	0
712	20240509	093900	164297500	2985	2980	2990	2980	1880
713	20240509	093800	158688605	2985	2980	2985	2980	615
714	20240509	093700	156852855	2980	2985	2985	2980	237
715	20240509	093600	156145595	2980	2980	2985	2980	112
716	20240509	093500	155811595	2975	2975	2975	2975	18
717	20240509	093400	155758045	2980	2985	2985	2980	671
718	20240509	093300	153757965	2980	2990	2990	2980	186
719	20240509	093200	153202475	2980	2990	2990	2980	2645
720	20240509	093100	145308170	2985	2980	2985	2980	1291
721	20240509	093000	141455930	2975	2975	2975	2975	207
722	20240509	092900	140840105	2975	2975	2975	2975	5
723	20240509	092800	140825230	2965	2970	2970	2965	169
724	20240509	092700	140323535	2970	2975	2975	2970	231
725	20240509	092600	139637455	2970	2970	2970	2970	810
726	20240509	092500	137231755	2965	2965	2965	2965	25
727	20240509	092400	137157630	2965	2975	2975	2965	422
728	20240509	092300	135903300	2975	2985	2985	2975	138
729	20240509	092200	135492070	2975	2965	2980	2960	3885
730	20240509	092100	123957495	2960	2955	2960	2955	257
731	20240509	092000	123196825	2955	2950	2955	2950	1695
732	20240509	091900	118188455	2950	2960	2960	2950	2100
733	20240509	091800	111990630	2960	2960	2960	2960	601
734	20240509	091700	110211670	2960	2960	2960	2960	107
735	20240509	091600	109894950	2960	2960	2960	2955	814
736	20240509	091500	107487910	2960	2960	2960	2955	179
737	20240509	091400	106958370	2960	2960	2960	2960	600
738	20240509	091300	105182370	2960	2960	2960	2960	898
739	20240509	091200	102524290	2950	2950	2950	2950	0
740	20240509	091100	102524290	2950	2950	2950	2950	23
741	20240509	091000	102456440	2950	2960	2960	2950	582
742	20240509	090900	100739380	2960	2965	2965	2950	899
743	20240509	090800	98079430	2965	2975	2975	2965	822
744	20240509	090700	95637045	2975	2965	2975	2965	3720
745	20240509	090600	84592940	2970	2970	3005	2970	15271
746	20240509	090500	38883165	2980	2970	2980	2945	3786
747	20240509	090400	27637295	2970	2945	2970	2945	2437
748	20240509	090300	20423970	2945	2950	2950	2940	1375
749	20240509	090200	16372800	2950	2945	2950	2945	1607
750	20240509	090100	11640180	2940	2935	2940	2930	2137
751	20240509	090000	5376875	2935	2940	2940	2935	1810