KissMeData/365590/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211600	345152885	1326	1326	1326	1326	4119
3	20240509	211500	345152885	1326	1326	1326	1326	0
4	20240509	211400	345152885	1326	1326	1326	1326	0
5	20240509	211300	345152885	1326	1326	1326	1326	0
6	20240509	211200	345152885	1326	1326	1326	1326	0
7	20240509	211100	345152885	1326	1326	1326	1326	0
8	20240509	211000	345152885	1326	1326	1326	1326	0
9	20240509	210900	345152885	1326	1326	1326	1326	0
10	20240509	210800	345152885	1326	1326	1326	1326	0
11	20240509	210700	345152885	1326	1326	1326	1326	0
12	20240509	210600	345152885	1326	1326	1326	1326	0
13	20240509	210500	345152885	1326	1326	1326	1326	0
14	20240509	210400	345152885	1326	1326	1326	1326	0
15	20240509	210300	345152885	1326	1326	1326	1326	0
16	20240509	210200	345152885	1326	1326	1326	1326	0
17	20240509	210100	345152885	1326	1326	1326	1326	0
18	20240509	210000	345152885	1326	1326	1326	1326	0
19	20240509	205900	345152885	1326	1326	1326	1326	0
20	20240509	205800	345152885	1326	1326	1326	1326	0
21	20240509	205700	345152885	1326	1326	1326	1326	0
22	20240509	205600	345152885	1326	1326	1326	1326	0
23	20240509	205500	345152885	1326	1326	1326	1326	0
24	20240509	205400	345152885	1326	1326	1326	1326	0
25	20240509	205300	345152885	1326	1326	1326	1326	0
26	20240509	205200	345152885	1326	1326	1326	1326	0
27	20240509	205100	345152885	1326	1326	1326	1326	0
28	20240509	205000	345152885	1326	1326	1326	1326	0
29	20240509	204900	345152885	1326	1326	1326	1326	0
30	20240509	204800	345152885	1326	1326	1326	1326	0
31	20240509	204700	345152885	1326	1326	1326	1326	0
32	20240509	204600	345152885	1326	1326	1326	1326	4119
33	20240509	204500	345152885	1326	1326	1326	1326	0
34	20240509	204400	345152885	1326	1326	1326	1326	0
35	20240509	204300	345152885	1326	1326	1326	1326	0
36	20240509	204200	345152885	1326	1326	1326	1326	0
37	20240509	204100	345152885	1326	1326	1326	1326	0
38	20240509	204000	345152885	1326	1326	1326	1326	0
39	20240509	203900	345152885	1326	1326	1326	1326	0
40	20240509	203800	345152885	1326	1326	1326	1326	0
41	20240509	203700	345152885	1326	1326	1326	1326	0
42	20240509	203600	345152885	1326	1326	1326	1326	0
43	20240509	203500	345152885	1326	1326	1326	1326	0
44	20240509	203400	345152885	1326	1326	1326	1326	0
45	20240509	203300	345152885	1326	1326	1326	1326	0
46	20240509	203200	345152885	1326	1326	1326	1326	0
47	20240509	203100	345152885	1326	1326	1326	1326	0
48	20240509	203000	345152885	1326	1326	1326	1326	0
49	20240509	202900	345152885	1326	1326	1326	1326	0
50	20240509	202800	345152885	1326	1326	1326	1326	0
51	20240509	202700	345152885	1326	1326	1326	1326	0
52	20240509	202600	345152885	1326	1326	1326	1326	0
53	20240509	202500	345152885	1326	1326	1326	1326	0
54	20240509	202400	345152885	1326	1326	1326	1326	0
55	20240509	202300	345152885	1326	1326	1326	1326	0
56	20240509	202200	345152885	1326	1326	1326	1326	0
57	20240509	202100	345152885	1326	1326	1326	1326	0
58	20240509	202000	345152885	1326	1326	1326	1326	0
59	20240509	201900	345152885	1326	1326	1326	1326	0
60	20240509	201800	345152885	1326	1326	1326	1326	0
61	20240509	201700	345152885	1326	1326	1326	1326	0
62	20240509	201600	345152885	1326	1326	1326	1326	4119
63	20240509	201500	345152885	1326	1326	1326	1326	0
64	20240509	201400	345152885	1326	1326	1326	1326	0
65	20240509	201300	345152885	1326	1326	1326	1326	0
66	20240509	201200	345152885	1326	1326	1326	1326	0
67	20240509	201100	345152885	1326	1326	1326	1326	0
68	20240509	201000	345152885	1326	1326	1326	1326	0
69	20240509	200900	345152885	1326	1326	1326	1326	0
70	20240509	200800	345152885	1326	1326	1326	1326	0
71	20240509	200700	345152885	1326	1326	1326	1326	0
72	20240509	200600	345152885	1326	1326	1326	1326	0
73	20240509	200500	345152885	1326	1326	1326	1326	0
74	20240509	200400	345152885	1326	1326	1326	1326	0
75	20240509	200300	345152885	1326	1326	1326	1326	0
76	20240509	200200	345152885	1326	1326	1326	1326	0
77	20240509	200100	345152885	1326	1326	1326	1326	0
78	20240509	200000	345152885	1326	1326	1326	1326	0
79	20240509	195900	345152885	1326	1326	1326	1326	0
80	20240509	195800	345152885	1326	1326	1326	1326	0
81	20240509	195700	345152885	1326	1326	1326	1326	0
82	20240509	195600	345152885	1326	1326	1326	1326	0
83	20240509	195500	345152885	1326	1326	1326	1326	0
84	20240509	195400	345152885	1326	1326	1326	1326	0
85	20240509	195300	345152885	1326	1326	1326	1326	0
86	20240509	195200	345152885	1326	1326	1326	1326	0
87	20240509	195100	345152885	1326	1326	1326	1326	0
88	20240509	195000	345152885	1326	1326	1326	1326	0
89	20240509	194900	345152885	1326	1326	1326	1326	0
90	20240509	194800	345152885	1326	1326	1326	1326	0
91	20240509	194700	345152885	1326	1326	1326	1326	0
92	20240509	194600	345152885	1326	1326	1326	1326	4119
93	20240509	194500	345152885	1326	1326	1326	1326	0
94	20240509	194400	345152885	1326	1326	1326	1326	0
95	20240509	194300	345152885	1326	1326	1326	1326	0
96	20240509	194200	345152885	1326	1326	1326	1326	0
97	20240509	194100	345152885	1326	1326	1326	1326	0
98	20240509	194000	345152885	1326	1326	1326	1326	0
99	20240509	193900	345152885	1326	1326	1326	1326	0
100	20240509	193800	345152885	1326	1326	1326	1326	0
101	20240509	193700	345152885	1326	1326	1326	1326	0
102	20240509	193600	345152885	1326	1326	1326	1326	0
103	20240509	193500	345152885	1326	1326	1326	1326	0
104	20240509	193400	345152885	1326	1326	1326	1326	0
105	20240509	193300	345152885	1326	1326	1326	1326	0
106	20240509	193200	345152885	1326	1326	1326	1326	0
107	20240509	193100	345152885	1326	1326	1326	1326	0
108	20240509	193000	345152885	1326	1326	1326	1326	0
109	20240509	192900	345152885	1326	1326	1326	1326	0
110	20240509	192800	345152885	1326	1326	1326	1326	0
111	20240509	192700	345152885	1326	1326	1326	1326	0
112	20240509	192600	345152885	1326	1326	1326	1326	0
113	20240509	192500	345152885	1326	1326	1326	1326	0
114	20240509	192400	345152885	1326	1326	1326	1326	0
115	20240509	192300	345152885	1326	1326	1326	1326	0
116	20240509	192200	345152885	1326	1326	1326	1326	0
117	20240509	192100	345152885	1326	1326	1326	1326	0
118	20240509	192000	345152885	1326	1326	1326	1326	0
119	20240509	191900	345152885	1326	1326	1326	1326	0
120	20240509	191800	345152885	1326	1326	1326	1326	0
121	20240509	191700	345152885	1326	1326	1326	1326	0
122	20240509	191600	345152885	1326	1326	1326	1326	4119
123	20240509	191500	345152885	1326	1326	1326	1326	0
124	20240509	191400	345152885	1326	1326	1326	1326	0
125	20240509	191300	345152885	1326	1326	1326	1326	0
126	20240509	191200	345152885	1326	1326	1326	1326	0
127	20240509	191100	345152885	1326	1326	1326	1326	0
128	20240509	191000	345152885	1326	1326	1326	1326	0
129	20240509	190900	345152885	1326	1326	1326	1326	0
130	20240509	190800	345152885	1326	1326	1326	1326	0
131	20240509	190700	345152885	1326	1326	1326	1326	0
132	20240509	190600	345152885	1326	1326	1326	1326	0
133	20240509	190500	345152885	1326	1326	1326	1326	0
134	20240509	190400	345152885	1326	1326	1326	1326	0
135	20240509	190300	345152885	1326	1326	1326	1326	0
136	20240509	190200	345152885	1326	1326	1326	1326	0
137	20240509	190100	345152885	1326	1326	1326	1326	0
138	20240509	190000	345152885	1326	1326	1326	1326	0
139	20240509	185900	345152885	1326	1326	1326	1326	0
140	20240509	185800	345152885	1326	1326	1326	1326	0
141	20240509	185700	345152885	1326	1326	1326	1326	0
142	20240509	185600	345152885	1326	1326	1326	1326	0
143	20240509	185500	345152885	1326	1326	1326	1326	0
144	20240509	185400	345152885	1326	1326	1326	1326	0
145	20240509	185300	345152885	1326	1326	1326	1326	0
146	20240509	185200	345152885	1326	1326	1326	1326	0
147	20240509	185100	345152885	1326	1326	1326	1326	0
148	20240509	185000	345152885	1326	1326	1326	1326	0
149	20240509	184900	345152885	1326	1326	1326	1326	0
150	20240509	184800	345152885	1326	1326	1326	1326	0
151	20240509	184700	345152885	1326	1326	1326	1326	0
152	20240509	184600	345152885	1326	1326	1326	1326	4119
153	20240509	184500	345152885	1326	1326	1326	1326	0
154	20240509	184400	345152885	1326	1326	1326	1326	0
155	20240509	184300	345152885	1326	1326	1326	1326	0
156	20240509	184200	345152885	1326	1326	1326	1326	0
157	20240509	184100	345152885	1326	1326	1326	1326	0
158	20240509	184000	345152885	1326	1326	1326	1326	0
159	20240509	183900	345152885	1326	1326	1326	1326	0
160	20240509	183800	345152885	1326	1326	1326	1326	0
161	20240509	183700	345152885	1326	1326	1326	1326	0
162	20240509	183600	345152885	1326	1326	1326	1326	0
163	20240509	183500	345152885	1326	1326	1326	1326	0
164	20240509	183400	345152885	1326	1326	1326	1326	0
165	20240509	183300	345152885	1326	1326	1326	1326	0
166	20240509	183200	345152885	1326	1326	1326	1326	0
167	20240509	183100	345152885	1326	1326	1326	1326	0
168	20240509	183000	345152885	1326	1326	1326	1326	0
169	20240509	182900	345152885	1326	1326	1326	1326	0
170	20240509	182800	345152885	1326	1326	1326	1326	0
171	20240509	182700	345152885	1326	1326	1326	1326	0
172	20240509	182600	345152885	1326	1326	1326	1326	0
173	20240509	182500	345152885	1326	1326	1326	1326	0
174	20240509	182400	345152885	1326	1326	1326	1326	0
175	20240509	182300	345152885	1326	1326	1326	1326	0
176	20240509	182200	345152885	1326	1326	1326	1326	0
177	20240509	182100	345152885	1326	1326	1326	1326	0
178	20240509	182000	345152885	1326	1326	1326	1326	0
179	20240509	181900	345152885	1326	1326	1326	1326	0
180	20240509	181800	345152885	1326	1326	1326	1326	0
181	20240509	181700	345152885	1326	1326	1326	1326	0
182	20240509	181600	345152885	1326	1326	1326	1326	4119
183	20240509	181500	345152885	1326	1326	1326	1326	0
184	20240509	181400	345152885	1326	1326	1326	1326	0
185	20240509	181300	345152885	1326	1326	1326	1326	0
186	20240509	181200	345152885	1326	1326	1326	1326	0
187	20240509	181100	345152885	1326	1326	1326	1326	0
188	20240509	181000	345152885	1326	1326	1326	1326	0
189	20240509	180900	345152885	1326	1326	1326	1326	0
190	20240509	180800	345152885	1326	1326	1326	1326	0
191	20240509	180700	345152885	1326	1326	1326	1326	0
192	20240509	180600	345152885	1326	1326	1326	1326	0
193	20240509	180500	345152885	1326	1326	1326	1326	0
194	20240509	180400	345152885	1326	1326	1326	1326	0
195	20240509	180300	345152885	1326	1326	1326	1326	0
196	20240509	180200	345152885	1326	1326	1326	1326	0
197	20240509	180100	345152885	1326	1326	1326	1326	0
198	20240509	180000	345152885	1326	1326	1326	1326	0
199	20240509	175900	345152885	1326	1326	1326	1326	0
200	20240509	175800	345152885	1326	1326	1326	1326	0
201	20240509	175700	345152885	1326	1326	1326	1326	0
202	20240509	175600	345152885	1326	1326	1326	1326	0
203	20240509	175500	345152885	1326	1326	1326	1326	0
204	20240509	175400	345152885	1326	1326	1326	1326	0
205	20240509	175300	345152885	1326	1326	1326	1326	0
206	20240509	175200	345152885	1326	1326	1326	1326	0
207	20240509	175100	345152885	1326	1326	1326	1326	0
208	20240509	175000	345152885	1326	1326	1326	1326	0
209	20240509	174900	345152885	1326	1326	1326	1326	0
210	20240509	174800	345152885	1326	1326	1326	1326	0
211	20240509	174700	345152885	1326	1326	1326	1326	0
212	20240509	174600	345152885	1326	1326	1326	1326	4119
213	20240509	174500	345152885	1326	1326	1326	1326	0
214	20240509	174400	345152885	1326	1326	1326	1326	0
215	20240509	174300	345152885	1326	1326	1326	1326	0
216	20240509	174200	345152885	1326	1326	1326	1326	0
217	20240509	174100	345152885	1326	1326	1326	1326	0
218	20240509	174000	345152885	1326	1326	1326	1326	0
219	20240509	173900	345152885	1326	1326	1326	1326	0
220	20240509	173800	345152885	1326	1326	1326	1326	0
221	20240509	173700	345152885	1326	1326	1326	1326	0
222	20240509	173600	345152885	1326	1326	1326	1326	0
223	20240509	173500	345152885	1326	1326	1326	1326	0
224	20240509	173400	345152885	1326	1326	1326	1326	0
225	20240509	173300	345152885	1326	1326	1326	1326	0
226	20240509	173200	345152885	1326	1326	1326	1326	0
227	20240509	173100	345152885	1326	1326	1326	1326	0
228	20240509	173000	345152885	1326	1326	1326	1326	0
229	20240509	172900	345152885	1326	1326	1326	1326	0
230	20240509	172800	345152885	1326	1326	1326	1326	0
231	20240509	172700	345152885	1326	1326	1326	1326	0
232	20240509	172600	345152885	1326	1326	1326	1326	0
233	20240509	172500	345152885	1326	1326	1326	1326	0
234	20240509	172400	345152885	1326	1326	1326	1326	0
235	20240509	172300	345152885	1326	1326	1326	1326	0
236	20240509	172200	345152885	1326	1326	1326	1326	0
237	20240509	172100	345152885	1326	1326	1326	1326	0
238	20240509	172000	345152885	1326	1326	1326	1326	0
239	20240509	171900	345152885	1326	1326	1326	1326	0
240	20240509	171800	345152885	1326	1326	1326	1326	0
241	20240509	171700	345152885	1326	1326	1326	1326	0
242	20240509	171600	345152885	1326	1326	1326	1326	4119
243	20240509	171500	345152885	1326	1326	1326	1326	0
244	20240509	171400	345152885	1326	1326	1326	1326	0
245	20240509	171300	345152885	1326	1326	1326	1326	0
246	20240509	171200	345152885	1326	1326	1326	1326	0
247	20240509	171100	345152885	1326	1326	1326	1326	0
248	20240509	171000	345152885	1326	1326	1326	1326	0
249	20240509	170900	345152885	1326	1326	1326	1326	0
250	20240509	170800	345152885	1326	1326	1326	1326	0
251	20240509	170700	345152885	1326	1326	1326	1326	0
252	20240509	170600	345152885	1326	1326	1326	1326	0
253	20240509	170500	345152885	1326	1326	1326	1326	0
254	20240509	170400	345152885	1326	1326	1326	1326	0
255	20240509	170300	345152885	1326	1326	1326	1326	0
256	20240509	170200	345152885	1326	1326	1326	1326	0
257	20240509	170100	345152885	1326	1326	1326	1326	0
258	20240509	170000	345152885	1326	1326	1326	1326	0
259	20240509	165900	345152885	1326	1326	1326	1326	0
260	20240509	165800	345152885	1326	1326	1326	1326	0
261	20240509	165700	345152885	1326	1326	1326	1326	0
262	20240509	165600	345152885	1326	1326	1326	1326	0
263	20240509	165500	345152885	1326	1326	1326	1326	0
264	20240509	165400	345152885	1326	1326	1326	1326	0
265	20240509	165300	345152885	1326	1326	1326	1326	0
266	20240509	165200	345152885	1326	1326	1326	1326	0
267	20240509	165100	345152885	1326	1326	1326	1326	0
268	20240509	165000	345152885	1326	1326	1326	1326	0
269	20240509	164900	345152885	1326	1326	1326	1326	0
270	20240509	164800	345152885	1326	1326	1326	1326	0
271	20240509	164700	345152885	1326	1326	1326	1326	0
272	20240509	164600	345152885	1326	1326	1326	1326	4119
273	20240509	164500	345152885	1326	1326	1326	1326	0
274	20240509	164400	345152885	1326	1326	1326	1326	0
275	20240509	164300	345152885	1326	1326	1326	1326	0
276	20240509	164200	345152885	1326	1326	1326	1326	0
277	20240509	164100	345152885	1326	1326	1326	1326	0
278	20240509	164000	345152885	1326	1326	1326	1326	0
279	20240509	163900	345152885	1326	1326	1326	1326	0
280	20240509	163800	345152885	1326	1326	1326	1326	0
281	20240509	163700	345152885	1326	1326	1326	1326	0
282	20240509	163600	345152885	1326	1326	1326	1326	0
283	20240509	163500	345152885	1326	1326	1326	1326	0
284	20240509	163400	345152885	1326	1326	1326	1326	0
285	20240509	163300	345152885	1326	1326	1326	1326	0
286	20240509	163200	345152885	1326	1326	1326	1326	0
287	20240509	163100	345152885	1326	1326	1326	1326	0
288	20240509	163000	345152885	1326	1326	1326	1326	0
289	20240509	162900	345152885	1326	1326	1326	1326	0
290	20240509	162800	345152885	1326	1326	1326	1326	0
291	20240509	162700	345152885	1326	1326	1326	1326	0
292	20240509	162600	345152885	1326	1326	1326	1326	0
293	20240509	162500	345152885	1326	1326	1326	1326	0
294	20240509	162400	345152885	1326	1326	1326	1326	0
295	20240509	162300	345152885	1326	1326	1326	1326	0
296	20240509	162200	345152885	1326	1326	1326	1326	0
297	20240509	162100	345152885	1326	1326	1326	1326	0
298	20240509	162000	345152885	1326	1326	1326	1326	0
299	20240509	161900	345152885	1326	1326	1326	1326	0
300	20240509	161800	345152885	1326	1326	1326	1326	0
301	20240509	161700	345152885	1326	1326	1326	1326	0
302	20240509	161600	345152885	1326	1326	1326	1326	4119
303	20240509	161500	345152885	1326	1326	1326	1326	0
304	20240509	161400	345152885	1326	1326	1326	1326	0
305	20240509	161300	345152885	1326	1326	1326	1326	0
306	20240509	161200	345152885	1326	1326	1326	1326	0
307	20240509	161100	345152885	1326	1326	1326	1326	0
308	20240509	161000	345152885	1326	1326	1326	1326	0
309	20240509	160900	345152885	1326	1326	1326	1326	0
310	20240509	160800	345152885	1326	1326	1326	1326	0
311	20240509	160700	345152885	1326	1326	1326	1326	0
312	20240509	160600	345152885	1326	1326	1326	1326	0
313	20240509	160500	345152885	1326	1326	1326	1326	0
314	20240509	160400	345152885	1326	1326	1326	1326	0
315	20240509	160300	345152885	1326	1326	1326	1326	0
316	20240509	160200	345152885	1326	1326	1326	1326	0
317	20240509	160100	345152885	1326	1326	1326	1326	0
318	20240509	160000	345152885	1326	1326	1326	1326	0
319	20240509	155900	345152885	1326	1326	1326	1326	0
320	20240509	155800	345152885	1326	1326	1326	1326	0
321	20240509	155700	345152885	1326	1326	1326	1326	0
322	20240509	155600	345152885	1326	1326	1326	1326	0
323	20240509	155500	345152885	1326	1326	1326	1326	0
324	20240509	155400	345152885	1326	1326	1326	1326	0
325	20240509	155300	345152885	1326	1326	1326	1326	0
326	20240509	155200	345152885	1326	1326	1326	1326	0
327	20240509	155100	345152885	1326	1326	1326	1326	0
328	20240509	155000	345152885	1326	1326	1326	1326	0
329	20240509	154900	345152885	1326	1326	1326	1326	0
330	20240509	154800	345152885	1326	1326	1326	1326	0
331	20240509	154700	345152885	1326	1326	1326	1326	0
332	20240509	154600	345152885	1326	1326	1326	1326	4119
333	20240509	154500	345152885	1326	1326	1326	1326	0
334	20240509	154400	345152885	1326	1326	1326	1326	0
335	20240509	154300	345152885	1326	1326	1326	1326	0
336	20240509	154200	345152885	1326	1326	1326	1326	0
337	20240509	154100	345152885	1326	1326	1326	1326	0
338	20240509	154000	345152885	1326	1326	1326	1326	0
339	20240509	153900	345152885	1326	1326	1326	1326	0
340	20240509	153800	345152885	1326	1326	1326	1326	0
341	20240509	153700	345152885	1326	1326	1326	1326	0
342	20240509	153600	345152885	1326	1326	1326	1326	0
343	20240509	153500	345152885	1326	1326	1326	1326	0
344	20240509	153400	345152885	1326	1326	1326	1326	0
345	20240509	153300	345152885	1326	1326	1326	1326	0
346	20240509	153200	345152885	1326	1326	1326	1326	0
347	20240509	153100	345152885	1326	1326	1326	1326	0
348	20240509	153000	345152885	1326	1326	1326	1326	4119
349	20240509	152900	339691091	1325	1325	1325	1325	0
350	20240509	152800	339691091	1325	1325	1325	1325	0
351	20240509	152700	339691091	1325	1325	1325	1325	0
352	20240509	152600	339691091	1325	1325	1325	1325	0
353	20240509	152500	339691091	1325	1325	1325	1325	0
354	20240509	152400	339691091	1325	1325	1325	1325	0
355	20240509	152300	339691091	1325	1325	1325	1325	0
356	20240509	152200	339691091	1325	1325	1325	1325	0
357	20240509	152100	339691091	1325	1325	1325	1325	0
358	20240509	152000	339691091	1325	1325	1325	1325	0
359	20240509	151900	339691091	1325	1325	1325	1325	12
360	20240509	151800	339675191	1326	1326	1326	1326	101
361	20240509	151700	339541265	1326	1326	1326	1326	0
362	20240509	151600	339541265	1326	1326	1326	1326	389
363	20240509	151500	339025451	1326	1327	1327	1326	152
364	20240509	151400	338823887	1327	1327	1327	1327	20
365	20240509	151300	338797347	1327	1326	1327	1326	518
366	20240509	151200	338109979	1326	1326	1326	1326	1183
367	20240509	151100	336541321	1326	1326	1326	1326	1893
368	20240509	151000	334031203	1326	1326	1326	1326	136
369	20240509	150900	333850867	1327	1327	1327	1327	0
370	20240509	150800	333850867	1327	1327	1327	1327	10
371	20240509	150700	333837597	1327	1327	1327	1327	400
372	20240509	150600	333306797	1327	1327	1327	1327	0
373	20240509	150500	333306797	1327	1326	1327	1326	531
374	20240509	150400	332602684	1326	1327	1327	1326	1500
375	20240509	150300	330613184	1328	1328	1328	1328	37
376	20240509	150200	330564048	1326	1328	1328	1326	14
377	20240509	150100	330545458	1328	1328	1328	1328	275
378	20240509	150000	330180258	1328	1328	1328	1328	753
379	20240509	145900	329180274	1326	1326	1326	1326	3153
380	20240509	145800	324999396	1328	1328	1328	1328	1
381	20240509	145700	324998068	1328	1327	1328	1327	3846
382	20240509	145600	319891080	1328	1328	1328	1328	0
383	20240509	145500	319891080	1328	1323	1328	1321	21507
384	20240509	145400	291473292	1323	1325	1325	1323	788
385	20240509	145300	290430468	1326	1326	1326	1326	100
386	20240509	145200	290297868	1327	1327	1327	1327	0
387	20240509	145100	290297868	1327	1327	1327	1327	150
388	20240509	145000	290098818	1327	1327	1327	1327	220
389	20240509	144900	289806878	1327	1323	1327	1323	1295
390	20240509	144800	288093193	1322	1322	1322	1322	0
391	20240509	144700	288093193	1322	1324	1324	1322	1568
392	20240509	144600	286020231	1323	1323	1323	1323	0
393	20240509	144500	286020231	1323	1323	1323	1323	1001
394	20240509	144400	284695908	1323	1323	1323	1323	0
395	20240509	144300	284695908	1323	1323	1323	1323	0
396	20240509	144200	284695908	1323	1323	1323	1323	0
397	20240509	144100	284695908	1323	1323	1323	1323	0
398	20240509	144000	284695908	1323	1322	1323	1322	20
399	20240509	143900	284669458	1322	1324	1324	1322	5631
400	20240509	143800	277218894	1324	1325	1325	1324	992
401	20240509	143700	275905404	1325	1325	1325	1325	20
402	20240509	143600	275878904	1324	1324	1324	1324	20
403	20240509	143500	275852424	1324	1324	1324	1324	10
404	20240509	143400	275839184	1324	1324	1324	1324	20
405	20240509	143300	275812704	1324	1324	1324	1324	20
406	20240509	143200	275786224	1324	1325	1325	1324	2434
407	20240509	143100	272561637	1325	1325	1325	1325	1065
408	20240509	143000	271150512	1326	1326	1326	1326	4147
409	20240509	142900	265651590	1326	1326	1326	1326	20
410	20240509	142800	265625070	1326	1326	1326	1326	20
411	20240509	142700	265598550	1326	1326	1326	1326	10
412	20240509	142600	265585290	1326	1326	1326	1326	20
413	20240509	142500	265558770	1326	1326	1326	1326	20
414	20240509	142400	265532250	1326	1326	1326	1326	20
415	20240509	142300	265505730	1326	1326	1326	1326	20
416	20240509	142200	265479210	1326	1326	1326	1326	1310
417	20240509	142100	263742150	1326	1326	1326	1326	1081
418	20240509	142000	262308744	1326	1326	1326	1326	19
419	20240509	141900	262283550	1326	1326	1326	1326	20
420	20240509	141800	262257030	1326	1326	1326	1326	10
421	20240509	141700	262243770	1326	1326	1326	1326	723
422	20240509	141600	261285072	1326	1326	1326	1326	20
423	20240509	141500	261258552	1326	1326	1326	1326	20
424	20240509	141400	261232032	1326	1326	1326	1326	10
425	20240509	141300	261218772	1326	1326	1326	1326	470
426	20240509	141200	260595552	1327	1327	1327	1326	204
427	20240509	141100	260324864	1330	1330	1330	1330	1
428	20240509	141000	260323534	1327	1327	1327	1327	10
429	20240509	140900	260310264	1327	1326	1327	1326	30
430	20240509	140800	260270464	1327	1327	1327	1327	30
431	20240509	140700	260230654	1327	1326	1327	1326	43
432	20240509	140600	260173603	1326	1326	1326	1326	20
433	20240509	140500	260147083	1326	1326	1326	1326	30
434	20240509	140400	260107303	1326	1326	1326	1326	20
435	20240509	140300	260080783	1326	1326	1326	1326	69
436	20240509	140200	259989289	1326	1326	1326	1326	20
437	20240509	140100	259962769	1326	1327	1327	1326	10
438	20240509	140000	259949505	1326	1326	1326	1326	24
439	20240509	135900	259917681	1326	1326	1326	1326	20
440	20240509	135800	259891161	1326	1326	1326	1326	20
441	20240509	135700	259864641	1326	1326	1326	1326	10
442	20240509	135600	259851381	1326	1327	1327	1326	33
443	20240509	135500	259807613	1326	1326	1327	1326	1029
444	20240509	135400	258443156	1326	1329	1329	1326	610
445	20240509	135300	257634165	1330	1330	1330	1330	900
446	20240509	135200	256437165	1327	1327	1327	1327	20
447	20240509	135100	256410625	1327	1327	1327	1327	20
448	20240509	135000	256384085	1326	1326	1326	1326	30
449	20240509	134900	256344305	1326	1327	1327	1326	1625
450	20240509	134800	254189019	1327	1327	1327	1327	60
451	20240509	134700	254109399	1327	1327	1327	1327	50
452	20240509	134600	254043049	1327	1327	1327	1327	1010
453	20240509	134500	252702779	1333	1333	1333	1333	0
454	20240509	134400	252702779	1333	1327	1333	1327	21
455	20240509	134300	252674900	1327	1327	1327	1327	0
456	20240509	134200	252674900	1327	1327	1327	1327	0
457	20240509	134100	252674900	1327	1327	1327	1327	1
458	20240509	134000	252673573	1327	1327	1327	1327	2
459	20240509	133900	252670919	1327	1328	1328	1327	763
460	20240509	133800	251657718	1328	1328	1328	1328	150
461	20240509	133700	251458518	1327	1327	1327	1327	0
462	20240509	133600	251458518	1327	1327	1327	1327	0
463	20240509	133500	251458518	1327	1327	1327	1327	0
464	20240509	133400	251458518	1327	1332	1332	1327	432
465	20240509	133300	250884304	1332	1332	1332	1332	0
466	20240509	133200	250884304	1332	1332	1332	1332	100
467	20240509	133100	250751104	1332	1332	1332	1332	30
468	20240509	133000	250711144	1330	1331	1331	1330	1331
469	20240509	132900	248940613	1332	1332	1332	1332	0
470	20240509	132800	248940613	1332	1332	1332	1332	0
471	20240509	132700	248940613	1332	1332	1332	1332	0
472	20240509	132600	248940613	1332	1332	1332	1332	0
473	20240509	132500	248940613	1332	1332	1332	1332	109
474	20240509	132400	248795425	1333	1333	1333	1333	0
475	20240509	132300	248795425	1333	1333	1333	1333	0
476	20240509	132200	248795425	1333	1333	1333	1333	0
477	20240509	132100	248795425	1333	1333	1333	1333	451
478	20240509	132000	248194242	1333	1333	1333	1333	0
479	20240509	131900	248194242	1333	1333	1333	1333	0
480	20240509	131800	248194242	1333	1333	1333	1333	0
481	20240509	131700	248194242	1333	1333	1333	1333	0
482	20240509	131600	248194242	1333	1333	1333	1333	100
483	20240509	131500	248060942	1333	1333	1333	1333	0
484	20240509	131400	248060942	1333	1333	1333	1333	0
485	20240509	131300	248060942	1333	1333	1333	1333	0
486	20240509	131200	248060942	1333	1333	1333	1333	0
487	20240509	131100	248060942	1333	1334	1334	1333	51
488	20240509	131000	247992909	1330	1330	1330	1330	0
489	20240509	130900	247992909	1330	1330	1330	1330	0
490	20240509	130800	247992909	1330	1330	1330	1330	1
491	20240509	130700	247991579	1335	1335	1335	1335	0
492	20240509	130600	247991579	1335	1335	1335	1335	0
493	20240509	130500	247991579	1335	1335	1335	1335	0
494	20240509	130400	247991579	1335	1335	1335	1335	0
495	20240509	130300	247991579	1335	1335	1335	1335	0
496	20240509	130200	247991579	1335	1334	1335	1334	600
497	20240509	130100	247190926	1335	1335	1335	1335	0
498	20240509	130000	247190926	1335	1335	1335	1335	0
499	20240509	125900	247190926	1335	1335	1335	1335	10
500	20240509	125800	247177576	1335	1335	1335	1335	36
501	20240509	125700	247129516	1330	1330	1330	1330	0
502	20240509	125600	247129516	1330	1330	1330	1330	0
503	20240509	125500	247129516	1330	1330	1330	1330	90
504	20240509	125400	247009816	1327	1327	1327	1327	0
505	20240509	125300	247009816	1327	1329	1329	1327	3954
506	20240509	125200	241760721	1330	1331	1331	1330	588
507	20240509	125100	240978654	1330	1330	1330	1330	0
508	20240509	125000	240978654	1330	1330	1330	1330	0
509	20240509	124900	240978654	1330	1330	1330	1330	0
510	20240509	124800	240978654	1330	1330	1330	1330	0
511	20240509	124700	240978654	1330	1330	1330	1330	0
512	20240509	124600	240978654	1330	1330	1330	1330	0
513	20240509	124500	240978654	1330	1330	1330	1330	1
514	20240509	124400	240977324	1330	1330	1330	1330	50
515	20240509	124300	240910824	1329	1329	1329	1329	0
516	20240509	124200	240910824	1329	1329	1329	1329	0
517	20240509	124100	240910824	1329	1329	1329	1329	0
518	20240509	124000	240910824	1329	1331	1331	1329	9162
519	20240509	123900	228723947	1332	1332	1332	1332	65
520	20240509	123800	228637367	1332	1332	1332	1332	0
521	20240509	123700	228637367	1332	1332	1332	1332	0
522	20240509	123600	228637367	1332	1332	1332	1332	0
523	20240509	123500	228637367	1332	1332	1332	1332	40
524	20240509	123400	228584087	1331	1331	1331	1331	0
525	20240509	123300	228584087	1331	1332	1332	1331	100
526	20240509	123200	228450932	1338	1338	1338	1338	0
527	20240509	123100	228450932	1338	1338	1338	1338	0
528	20240509	123000	228450932	1338	1338	1338	1338	25
529	20240509	122900	228417482	1338	1338	1338	1338	8
530	20240509	122800	228406778	1338	1338	1338	1338	0
531	20240509	122700	228406778	1338	1338	1338	1338	2
532	20240509	122600	228404102	1332	1332	1332	1332	74
533	20240509	122500	228305534	1338	1338	1338	1338	1
534	20240509	122400	228304196	1333	1334	1334	1333	104
535	20240509	122300	228165562	1335	1337	1337	1335	10
536	20240509	122200	228152206	1338	1338	1338	1338	2
537	20240509	122100	228149530	1339	1339	1339	1339	1
538	20240509	122000	228148191	1338	1338	1338	1338	18
539	20240509	121900	228124107	1332	1332	1332	1332	0
540	20240509	121800	228124107	1332	1332	1332	1332	30
541	20240509	121700	228084147	1339	1339	1339	1339	3
542	20240509	121600	228080130	1335	1335	1335	1335	0
543	20240509	121500	228080130	1335	1335	1335	1335	200
544	20240509	121400	227813130	1335	1335	1335	1335	0
545	20240509	121300	227813130	1335	1335	1335	1335	0
546	20240509	121200	227813130	1335	1335	1335	1335	300
547	20240509	121100	227412630	1331	1331	1331	1331	0
548	20240509	121000	227412630	1331	1331	1331	1331	1300
549	20240509	120900	225682330	1331	1331	1331	1331	0
550	20240509	120800	225682330	1331	1332	1332	1331	506
551	20240509	120700	225008843	1331	1331	1331	1331	0
552	20240509	120600	225008843	1331	1331	1331	1331	0
553	20240509	120500	225008843	1331	1331	1331	1331	0
554	20240509	120400	225008843	1331	1331	1331	1331	0
555	20240509	120300	225008843	1331	1331	1331	1331	0
556	20240509	120200	225008843	1331	1331	1331	1331	0
557	20240509	120100	225008843	1331	1331	1331	1331	0
558	20240509	120000	225008843	1331	1332	1332	1331	496
559	20240509	115900	224348661	1332	1332	1332	1332	10
560	20240509	115800	224335341	1331	1331	1331	1331	69
561	20240509	115700	224243502	1339	1339	1339	1339	0
562	20240509	115600	224243502	1339	1339	1339	1339	1
563	20240509	115500	224242163	1339	1339	1339	1339	0
564	20240509	115400	224242163	1339	1339	1339	1339	0
565	20240509	115300	224242163	1339	1339	1339	1339	2
566	20240509	115200	224239485	1331	1331	1331	1331	0
567	20240509	115100	224239485	1331	1331	1331	1331	0
568	20240509	115000	224239485	1331	1331	1331	1331	0
569	20240509	114900	224239485	1331	1331	1331	1331	0
570	20240509	114800	224239485	1331	1331	1331	1331	0
571	20240509	114700	224239485	1331	1331	1331	1331	0
572	20240509	114600	224239485	1331	1331	1331	1331	0
573	20240509	114500	224239485	1331	1331	1331	1331	6
574	20240509	114400	224231499	1331	1331	1331	1331	0
575	20240509	114300	224231499	1331	1331	1331	1331	0
576	20240509	114200	224231499	1331	1331	1331	1331	0
577	20240509	114100	224231499	1331	1331	1331	1331	0
578	20240509	114000	224231499	1331	1331	1331	1331	438
579	20240509	113900	223648521	1331	1331	1331	1331	0
580	20240509	113800	223648521	1331	1331	1331	1331	699
581	20240509	113700	222718152	1339	1339	1339	1339	0
582	20240509	113600	222718152	1339	1339	1339	1339	0
583	20240509	113500	222718152	1339	1339	1339	1339	0
584	20240509	113400	222718152	1339	1339	1339	1339	1100
585	20240509	113300	221245252	1339	1339	1339	1339	0
586	20240509	113200	221245252	1339	1339	1339	1339	0
587	20240509	113100	221245252	1339	1339	1339	1339	0
588	20240509	113000	221245252	1339	1339	1339	1339	0
589	20240509	112900	221245252	1339	1339	1339	1339	0
590	20240509	112800	221245252	1339	1339	1339	1339	0
591	20240509	112700	221245252	1339	1339	1339	1339	2
592	20240509	112600	221242574	1330	1330	1330	1330	0
593	20240509	112500	221242574	1330	1330	1330	1330	0
594	20240509	112400	221242574	1330	1334	1334	1330	1420
595	20240509	112300	219351466	1334	1335	1335	1334	10
596	20240509	112200	219338125	1337	1337	1337	1337	1
597	20240509	112100	219336788	1339	1339	1339	1339	0
598	20240509	112000	219336788	1339	1339	1339	1339	0
599	20240509	111900	219336788	1339	1339	1339	1339	20
600	20240509	111800	219310008	1339	1339	1339	1339	0
601	20240509	111700	219310008	1339	1339	1339	1339	0
602	20240509	111600	219310008	1339	1339	1339	1339	0
603	20240509	111500	219310008	1339	1339	1339	1339	0
604	20240509	111400	219310008	1339	1339	1339	1339	0
605	20240509	111300	219310008	1339	1339	1339	1339	250
606	20240509	111200	218975258	1339	1339	1339	1339	0
607	20240509	111100	218975258	1339	1339	1339	1339	0
608	20240509	111000	218975258	1339	1339	1339	1339	0
609	20240509	110900	218975258	1339	1336	1339	1336	14
610	20240509	110800	218956518	1334	1334	1334	1334	6
611	20240509	110700	218948514	1334	1334	1334	1334	300
612	20240509	110600	218548314	1334	1334	1334	1334	0
613	20240509	110500	218548314	1334	1331	1334	1331	38
614	20240509	110400	218497676	1331	1331	1331	1331	0
615	20240509	110300	218497676	1331	1330	1331	1330	3
616	20240509	110200	218493684	1330	1330	1330	1330	4
617	20240509	110100	218488364	1330	1330	1330	1330	0
618	20240509	110000	218488364	1330	1328	1330	1328	2149
619	20240509	105900	215630224	1330	1330	1330	1330	957
620	20240509	105800	214357414	1330	1330	1330	1330	2156
621	20240509	105700	211489934	1329	1329	1329	1328	811
622	20240509	105600	210412176	1329	1329	1329	1329	2
623	20240509	105500	210409518	1329	1329	1329	1329	0
624	20240509	105400	210409518	1329	1329	1329	1329	0
625	20240509	105300	210409518	1329	1329	1329	1329	0
626	20240509	105200	210409518	1329	1332	1332	1329	9300
627	20240509	105100	198039290	1332	1333	1333	1332	900
628	20240509	105000	196840479	1334	1334	1334	1334	105
629	20240509	104900	196700409	1334	1334	1334	1334	0
630	20240509	104800	196700409	1334	1335	1335	1334	551
631	20240509	104700	195965360	1337	1337	1337	1337	2000
632	20240509	104600	193291360	1337	1337	1337	1337	0
633	20240509	104500	193291360	1337	1337	1337	1337	0
634	20240509	104400	193291360	1337	1337	1337	1337	0
635	20240509	104300	193291360	1337	1337	1337	1337	0
636	20240509	104200	193291360	1337	1337	1337	1337	39
637	20240509	104100	193239217	1337	1337	1337	1337	20
638	20240509	104000	193212477	1337	1337	1337	1337	120
639	20240509	103900	193052037	1337	1337	1337	1336	228
640	20240509	103800	192747401	1337	1337	1337	1337	0
641	20240509	103700	192747401	1337	1337	1337	1337	0
642	20240509	103600	192747401	1337	1337	1337	1337	493
643	20240509	103500	192088260	1337	1337	1337	1337	200
644	20240509	103400	191820860	1336	1336	1336	1336	0
645	20240509	103300	191820860	1336	1336	1336	1336	309
646	20240509	103200	191408036	1334	1334	1334	1334	0
647	20240509	103100	191408036	1334	1334	1334	1334	0
648	20240509	103000	191408036	1334	1334	1334	1334	100
649	20240509	102900	191274636	1336	1336	1336	1336	354
650	20240509	102800	190801692	1336	1336	1336	1336	0
651	20240509	102700	190801692	1336	1335	1336	1335	550
652	20240509	102600	190066942	1335	1337	1337	1335	27339
653	20240509	102500	153563406	1337	1337	1337	1337	448
654	20240509	102400	152964430	1337	1337	1337	1337	0
655	20240509	102300	152964430	1337	1340	1340	1337	503
656	20240509	102200	152291910	1337	1337	1337	1337	0
657	20240509	102100	152291910	1337	1337	1337	1337	0
658	20240509	102000	152291910	1337	1337	1337	1336	4995
659	20240509	101900	145617321	1340	1340	1340	1340	1
660	20240509	101800	145615981	1340	1340	1340	1340	0
661	20240509	101700	145615981	1340	1340	1340	1340	52
662	20240509	101600	145546301	1340	1340	1340	1340	300
663	20240509	101500	145144301	1340	1340	1340	1340	100
664	20240509	101400	145010301	1340	1340	1340	1340	1
665	20240509	101300	145008961	1336	1336	1336	1336	0
666	20240509	101200	145008961	1336	1336	1336	1336	0
667	20240509	101100	145008961	1336	1338	1338	1336	2316
668	20240509	101000	141912066	1338	1338	1338	1338	33
669	20240509	100900	141867912	1340	1340	1340	1340	11
670	20240509	100800	141853172	1340	1342	1342	1340	834
671	20240509	100700	140734608	1343	1343	1343	1343	0
672	20240509	100600	140734608	1343	1338	1343	1338	382
673	20240509	100500	140221805	1337	1337	1337	1337	8
674	20240509	100400	140211109	1340	1340	1340	1340	210
675	20240509	100300	139929709	1340	1340	1340	1340	34
676	20240509	100200	139884149	1340	1340	1340	1340	112
677	20240509	100100	139734069	1338	1338	1338	1338	100
678	20240509	100000	139600269	1338	1340	1340	1338	1199
679	20240509	095900	137995807	1340	1344	1344	1340	103
680	20240509	095800	137857729	1345	1345	1345	1345	19
681	20240509	095700	137832174	1345	1344	1345	1344	31
682	20240509	095600	137790480	1345	1345	1345	1345	313
683	20240509	095500	137369495	1345	1345	1345	1345	15
684	20240509	095400	137349320	1345	1345	1345	1345	6
685	20240509	095300	137341250	1345	1345	1345	1345	15
686	20240509	095200	137321075	1342	1344	1345	1342	230
687	20240509	095100	137012175	1345	1338	1345	1338	151
688	20240509	095000	136810025	1338	1340	1340	1338	2000
689	20240509	094900	134131198	1345	1345	1345	1345	21
690	20240509	094800	134102953	1340	1340	1340	1340	0
691	20240509	094700	134102953	1340	1340	1340	1340	524
692	20240509	094600	133400793	1340	1341	1341	1340	4000
693	20240509	094500	128040626	1340	1341	1341	1340	10589
694	20240509	094400	113843720	1342	1342	1342	1342	159
695	20240509	094300	113630342	1345	1345	1345	1345	132
696	20240509	094200	113452802	1345	1345	1345	1345	0
697	20240509	094100	113452802	1345	1345	1345	1345	0
698	20240509	094000	113452802	1345	1346	1346	1345	171
699	20240509	093900	113222736	1349	1349	1349	1349	2
700	20240509	093800	113220038	1346	1346	1346	1346	0
701	20240509	093700	113220038	1346	1346	1346	1346	79
702	20240509	093600	113113704	1351	1351	1351	1351	0
703	20240509	093500	113113704	1351	1351	1351	1351	1106
704	20240509	093400	111619498	1351	1351	1351	1351	0
705	20240509	093300	111619498	1351	1348	1351	1348	525
706	20240509	093200	110910303	1341	1341	1341	1341	0
707	20240509	093100	110910303	1341	1341	1341	1341	0
708	20240509	093000	110910303	1341	1351	1351	1341	200
709	20240509	092900	110641179	1351	1351	1351	1351	29
710	20240509	092800	110602000	1351	1339	1351	1339	220
711	20240509	092700	110305440	1338	1338	1338	1338	190
712	20240509	092600	110051220	1335	1338	1341	1335	9
713	20240509	092500	110039178	1315	1353	1353	1315	30991
714	20240509	092400	68991203	1353	1353	1353	1353	31
715	20240509	092300	68949260	1353	1356	1356	1353	5166
716	20240509	092200	61953745	1360	1360	1360	1360	100
717	20240509	092100	61817745	1360	1360	1360	1360	501
718	20240509	092000	61136385	1354	1349	1354	1349	7994
719	20240509	091900	50329927	1348	1342	1348	1342	6274
720	20240509	091800	41908575	1341	1341	1341	1341	0
721	20240509	091700	41908575	1341	1341	1341	1341	19
722	20240509	091600	41883096	1342	1342	1342	1342	500
723	20240509	091500	41212096	1342	1335	1342	1335	1871
724	20240509	091400	38709768	1335	1337	1337	1335	3237
725	20240509	091300	34385294	1335	1352	1352	1335	213
726	20240509	091200	34099239	1352	1352	1352	1352	622
727	20240509	091100	33258295	1352	1353	1353	1319	4102
728	20240509	091000	27756346	1357	1357	1357	1353	2941
729	20240509	090900	23769423	1359	1357	1359	1356	1500
730	20240509	090800	21735022	1359	1360	1360	1359	1090
731	20240509	090700	20253224	1362	1362	1362	1362	80
732	20240509	090600	20144264	1362	1359	1362	1359	525
733	20240509	090500	19429269	1359	1361	1362	1356	1737
734	20240509	090400	17072598	1362	1357	1362	1356	3667
735	20240509	090300	12097939	1357	1359	1362	1357	2417
736	20240509	090200	8815249	1358	1358	1358	1358	84
737	20240509	090100	8701177	1358	1362	1362	1358	2266
738	20240509	090000	5618380	1362	1369	1369	1362	4112