KissMeData/127120/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201500	109077825	2920	2920	2920	2920	2402
3	20240509	201400	109077825	2920	2920	2920	2920	0
4	20240509	201300	109077825	2920	2920	2920	2920	0
5	20240509	201200	109077825	2920	2920	2920	2920	0
6	20240509	201100	109077825	2920	2920	2920	2920	0
7	20240509	201000	109077825	2920	2920	2920	2920	0
8	20240509	200900	109077825	2920	2920	2920	2920	0
9	20240509	200800	109077825	2920	2920	2920	2920	0
10	20240509	200700	109077825	2920	2920	2920	2920	0
11	20240509	200600	109077825	2920	2920	2920	2920	0
12	20240509	200500	109077825	2920	2920	2920	2920	0
13	20240509	200400	109077825	2920	2920	2920	2920	0
14	20240509	200300	109077825	2920	2920	2920	2920	0
15	20240509	200200	109077825	2920	2920	2920	2920	0
16	20240509	200100	109077825	2920	2920	2920	2920	0
17	20240509	200000	109077825	2920	2920	2920	2920	0
18	20240509	195900	109077825	2920	2920	2920	2920	0
19	20240509	195800	109077825	2920	2920	2920	2920	0
20	20240509	195700	109077825	2920	2920	2920	2920	0
21	20240509	195600	109077825	2920	2920	2920	2920	0
22	20240509	195500	109077825	2920	2920	2920	2920	0
23	20240509	195400	109077825	2920	2920	2920	2920	0
24	20240509	195300	109077825	2920	2920	2920	2920	0
25	20240509	195200	109077825	2920	2920	2920	2920	0
26	20240509	195100	109077825	2920	2920	2920	2920	0
27	20240509	195000	109077825	2920	2920	2920	2920	0
28	20240509	194900	109077825	2920	2920	2920	2920	0
29	20240509	194800	109077825	2920	2920	2920	2920	0
30	20240509	194700	109077825	2920	2920	2920	2920	0
31	20240509	194600	109077825	2920	2920	2920	2920	0
32	20240509	194500	109077825	2920	2920	2920	2920	2402
33	20240509	194400	109077825	2920	2920	2920	2920	0
34	20240509	194300	109077825	2920	2920	2920	2920	0
35	20240509	194200	109077825	2920	2920	2920	2920	0
36	20240509	194100	109077825	2920	2920	2920	2920	0
37	20240509	194000	109077825	2920	2920	2920	2920	0
38	20240509	193900	109077825	2920	2920	2920	2920	0
39	20240509	193800	109077825	2920	2920	2920	2920	0
40	20240509	193700	109077825	2920	2920	2920	2920	0
41	20240509	193600	109077825	2920	2920	2920	2920	0
42	20240509	193500	109077825	2920	2920	2920	2920	0
43	20240509	193400	109077825	2920	2920	2920	2920	0
44	20240509	193300	109077825	2920	2920	2920	2920	0
45	20240509	193200	109077825	2920	2920	2920	2920	0
46	20240509	193100	109077825	2920	2920	2920	2920	0
47	20240509	193000	109077825	2920	2920	2920	2920	0
48	20240509	192900	109077825	2920	2920	2920	2920	0
49	20240509	192800	109077825	2920	2920	2920	2920	0
50	20240509	192700	109077825	2920	2920	2920	2920	0
51	20240509	192600	109077825	2920	2920	2920	2920	0
52	20240509	192500	109077825	2920	2920	2920	2920	0
53	20240509	192400	109077825	2920	2920	2920	2920	0
54	20240509	192300	109077825	2920	2920	2920	2920	0
55	20240509	192200	109077825	2920	2920	2920	2920	0
56	20240509	192100	109077825	2920	2920	2920	2920	0
57	20240509	192000	109077825	2920	2920	2920	2920	0
58	20240509	191900	109077825	2920	2920	2920	2920	0
59	20240509	191800	109077825	2920	2920	2920	2920	0
60	20240509	191700	109077825	2920	2920	2920	2920	0
61	20240509	191600	109077825	2920	2920	2920	2920	0
62	20240509	191500	109077825	2920	2920	2920	2920	2402
63	20240509	191400	109077825	2920	2920	2920	2920	0
64	20240509	191300	109077825	2920	2920	2920	2920	0
65	20240509	191200	109077825	2920	2920	2920	2920	0
66	20240509	191100	109077825	2920	2920	2920	2920	0
67	20240509	191000	109077825	2920	2920	2920	2920	0
68	20240509	190900	109077825	2920	2920	2920	2920	0
69	20240509	190800	109077825	2920	2920	2920	2920	0
70	20240509	190700	109077825	2920	2920	2920	2920	0
71	20240509	190600	109077825	2920	2920	2920	2920	0
72	20240509	190500	109077825	2920	2920	2920	2920	0
73	20240509	190400	109077825	2920	2920	2920	2920	0
74	20240509	190300	109077825	2920	2920	2920	2920	0
75	20240509	190200	109077825	2920	2920	2920	2920	0
76	20240509	190100	109077825	2920	2920	2920	2920	0
77	20240509	190000	109077825	2920	2920	2920	2920	0
78	20240509	185900	109077825	2920	2920	2920	2920	0
79	20240509	185800	109077825	2920	2920	2920	2920	0
80	20240509	185700	109077825	2920	2920	2920	2920	0
81	20240509	185600	109077825	2920	2920	2920	2920	0
82	20240509	185500	109077825	2920	2920	2920	2920	0
83	20240509	185400	109077825	2920	2920	2920	2920	0
84	20240509	185300	109077825	2920	2920	2920	2920	0
85	20240509	185200	109077825	2920	2920	2920	2920	0
86	20240509	185100	109077825	2920	2920	2920	2920	0
87	20240509	185000	109077825	2920	2920	2920	2920	0
88	20240509	184900	109077825	2920	2920	2920	2920	0
89	20240509	184800	109077825	2920	2920	2920	2920	0
90	20240509	184700	109077825	2920	2920	2920	2920	0
91	20240509	184600	109077825	2920	2920	2920	2920	0
92	20240509	184500	109077825	2920	2920	2920	2920	2402
93	20240509	184400	109077825	2920	2920	2920	2920	0
94	20240509	184300	109077825	2920	2920	2920	2920	0
95	20240509	184200	109077825	2920	2920	2920	2920	0
96	20240509	184100	109077825	2920	2920	2920	2920	0
97	20240509	184000	109077825	2920	2920	2920	2920	0
98	20240509	183900	109077825	2920	2920	2920	2920	0
99	20240509	183800	109077825	2920	2920	2920	2920	0
100	20240509	183700	109077825	2920	2920	2920	2920	0
101	20240509	183600	109077825	2920	2920	2920	2920	0
102	20240509	183500	109077825	2920	2920	2920	2920	0
103	20240509	183400	109077825	2920	2920	2920	2920	0
104	20240509	183300	109077825	2920	2920	2920	2920	0
105	20240509	183200	109077825	2920	2920	2920	2920	0
106	20240509	183100	109077825	2920	2920	2920	2920	0
107	20240509	183000	109077825	2920	2920	2920	2920	0
108	20240509	182900	109077825	2920	2920	2920	2920	0
109	20240509	182800	109077825	2920	2920	2920	2920	0
110	20240509	182700	109077825	2920	2920	2920	2920	0
111	20240509	182600	109077825	2920	2920	2920	2920	0
112	20240509	182500	109077825	2920	2920	2920	2920	0
113	20240509	182400	109077825	2920	2920	2920	2920	0
114	20240509	182300	109077825	2920	2920	2920	2920	0
115	20240509	182200	109077825	2920	2920	2920	2920	0
116	20240509	182100	109077825	2920	2920	2920	2920	0
117	20240509	182000	109077825	2920	2920	2920	2920	0
118	20240509	181900	109077825	2920	2920	2920	2920	0
119	20240509	181800	109077825	2920	2920	2920	2920	0
120	20240509	181700	109077825	2920	2920	2920	2920	0
121	20240509	181600	109077825	2920	2920	2920	2920	0
122	20240509	181500	109077825	2920	2920	2920	2920	2402
123	20240509	181400	109077825	2920	2920	2920	2920	0
124	20240509	181300	109077825	2920	2920	2920	2920	0
125	20240509	181200	109077825	2920	2920	2920	2920	0
126	20240509	181100	109077825	2920	2920	2920	2920	0
127	20240509	181000	109077825	2920	2920	2920	2920	0
128	20240509	180900	109077825	2920	2920	2920	2920	0
129	20240509	180800	109077825	2920	2920	2920	2920	0
130	20240509	180700	109077825	2920	2920	2920	2920	0
131	20240509	180600	109077825	2920	2920	2920	2920	0
132	20240509	180500	109077825	2920	2920	2920	2920	0
133	20240509	180400	109077825	2920	2920	2920	2920	0
134	20240509	180300	109077825	2920	2920	2920	2920	0
135	20240509	180200	109077825	2920	2920	2920	2920	0
136	20240509	180100	109077825	2920	2920	2920	2920	0
137	20240509	180000	109077825	2920	2920	2920	2920	0
138	20240509	175900	109077825	2920	2920	2920	2920	0
139	20240509	175800	109077825	2920	2920	2920	2920	0
140	20240509	175700	109077825	2920	2920	2920	2920	0
141	20240509	175600	109077825	2920	2920	2920	2920	0
142	20240509	175500	109077825	2920	2920	2920	2920	0
143	20240509	175400	109077825	2920	2920	2920	2920	0
144	20240509	175300	109077825	2920	2920	2920	2920	0
145	20240509	175200	109077825	2920	2920	2920	2920	0
146	20240509	175100	109077825	2920	2920	2920	2920	0
147	20240509	175000	109077825	2920	2920	2920	2920	0
148	20240509	174900	109077825	2920	2920	2920	2920	0
149	20240509	174800	109077825	2920	2920	2920	2920	0
150	20240509	174700	109077825	2920	2920	2920	2920	0
151	20240509	174600	109077825	2920	2920	2920	2920	0
152	20240509	174500	109077825	2920	2920	2920	2920	2402
153	20240509	174400	109077825	2920	2920	2920	2920	0
154	20240509	174300	109077825	2920	2920	2920	2920	0
155	20240509	174200	109077825	2920	2920	2920	2920	0
156	20240509	174100	109077825	2920	2920	2920	2920	0
157	20240509	174000	109077825	2920	2920	2920	2920	0
158	20240509	173900	109077825	2920	2920	2920	2920	0
159	20240509	173800	109077825	2920	2920	2920	2920	0
160	20240509	173700	109077825	2920	2920	2920	2920	0
161	20240509	173600	109077825	2920	2920	2920	2920	0
162	20240509	173500	109077825	2920	2920	2920	2920	0
163	20240509	173400	109077825	2920	2920	2920	2920	0
164	20240509	173300	109077825	2920	2920	2920	2920	0
165	20240509	173200	109077825	2920	2920	2920	2920	0
166	20240509	173100	109077825	2920	2920	2920	2920	0
167	20240509	173000	109077825	2920	2920	2920	2920	0
168	20240509	172900	109077825	2920	2920	2920	2920	0
169	20240509	172800	109077825	2920	2920	2920	2920	0
170	20240509	172700	109077825	2920	2920	2920	2920	0
171	20240509	172600	109077825	2920	2920	2920	2920	0
172	20240509	172500	109077825	2920	2920	2920	2920	0
173	20240509	172400	109077825	2920	2920	2920	2920	0
174	20240509	172300	109077825	2920	2920	2920	2920	0
175	20240509	172200	109077825	2920	2920	2920	2920	0
176	20240509	172100	109077825	2920	2920	2920	2920	0
177	20240509	172000	109077825	2920	2920	2920	2920	0
178	20240509	171900	109077825	2920	2920	2920	2920	0
179	20240509	171800	109077825	2920	2920	2920	2920	0
180	20240509	171700	109077825	2920	2920	2920	2920	0
181	20240509	171600	109077825	2920	2920	2920	2920	0
182	20240509	171500	109077825	2920	2920	2920	2920	2402
183	20240509	171400	109077825	2920	2920	2920	2920	0
184	20240509	171300	109077825	2920	2920	2920	2920	0
185	20240509	171200	109077825	2920	2920	2920	2920	0
186	20240509	171100	109077825	2920	2920	2920	2920	0
187	20240509	171000	109077825	2920	2920	2920	2920	0
188	20240509	170900	109077825	2920	2920	2920	2920	0
189	20240509	170800	109077825	2920	2920	2920	2920	0
190	20240509	170700	109077825	2920	2920	2920	2920	0
191	20240509	170600	109077825	2920	2920	2920	2920	0
192	20240509	170500	109077825	2920	2920	2920	2920	0
193	20240509	170400	109077825	2920	2920	2920	2920	0
194	20240509	170300	109077825	2920	2920	2920	2920	0
195	20240509	170200	109077825	2920	2920	2920	2920	0
196	20240509	170100	109077825	2920	2920	2920	2920	0
197	20240509	170000	109077825	2920	2920	2920	2920	0
198	20240509	165900	109077825	2920	2920	2920	2920	0
199	20240509	165800	109077825	2920	2920	2920	2920	0
200	20240509	165700	109077825	2920	2920	2920	2920	0
201	20240509	165600	109077825	2920	2920	2920	2920	0
202	20240509	165500	109077825	2920	2920	2920	2920	0
203	20240509	165400	109077825	2920	2920	2920	2920	0
204	20240509	165300	109077825	2920	2920	2920	2920	0
205	20240509	165200	109077825	2920	2920	2920	2920	0
206	20240509	165100	109077825	2920	2920	2920	2920	0
207	20240509	165000	109077825	2920	2920	2920	2920	0
208	20240509	164900	109077825	2920	2920	2920	2920	0
209	20240509	164800	109077825	2920	2920	2920	2920	0
210	20240509	164700	109077825	2920	2920	2920	2920	0
211	20240509	164600	109077825	2920	2920	2920	2920	0
212	20240509	164500	109077825	2920	2920	2920	2920	2402
213	20240509	164400	109077825	2920	2920	2920	2920	0
214	20240509	164300	109077825	2920	2920	2920	2920	0
215	20240509	164200	109077825	2920	2920	2920	2920	0
216	20240509	164100	109077825	2920	2920	2920	2920	0
217	20240509	164000	109077825	2920	2920	2920	2920	0
218	20240509	163900	109077825	2920	2920	2920	2920	0
219	20240509	163800	109077825	2920	2920	2920	2920	0
220	20240509	163700	109077825	2920	2920	2920	2920	0
221	20240509	163600	109077825	2920	2920	2920	2920	0
222	20240509	163500	109077825	2920	2920	2920	2920	0
223	20240509	163400	109077825	2920	2920	2920	2920	0
224	20240509	163300	109077825	2920	2920	2920	2920	0
225	20240509	163200	109077825	2920	2920	2920	2920	0
226	20240509	163100	109077825	2920	2920	2920	2920	0
227	20240509	163000	109077825	2920	2920	2920	2920	0
228	20240509	162900	109077825	2920	2920	2920	2920	0
229	20240509	162800	109077825	2920	2920	2920	2920	0
230	20240509	162700	109077825	2920	2920	2920	2920	0
231	20240509	162600	109077825	2920	2920	2920	2920	0
232	20240509	162500	109077825	2920	2920	2920	2920	0
233	20240509	162400	109077825	2920	2920	2920	2920	0
234	20240509	162300	109077825	2920	2920	2920	2920	0
235	20240509	162200	109077825	2920	2920	2920	2920	0
236	20240509	162100	109077825	2920	2920	2920	2920	0
237	20240509	162000	109077825	2920	2920	2920	2920	0
238	20240509	161900	109077825	2920	2920	2920	2920	0
239	20240509	161800	109077825	2920	2920	2920	2920	0
240	20240509	161700	109077825	2920	2920	2920	2920	0
241	20240509	161600	109077825	2920	2920	2920	2920	0
242	20240509	161500	109077825	2920	2920	2920	2920	2402
243	20240509	161400	109077825	2920	2920	2920	2920	0
244	20240509	161300	109077825	2920	2920	2920	2920	0
245	20240509	161200	109077825	2920	2920	2920	2920	0
246	20240509	161100	109077825	2920	2920	2920	2920	0
247	20240509	161000	109077825	2920	2920	2920	2920	0
248	20240509	160900	109077825	2920	2920	2920	2920	0
249	20240509	160800	109077825	2920	2920	2920	2920	0
250	20240509	160700	109077825	2920	2920	2920	2920	0
251	20240509	160600	109077825	2920	2920	2920	2920	0
252	20240509	160500	109077825	2920	2920	2920	2920	0
253	20240509	160400	109077825	2920	2920	2920	2920	0
254	20240509	160300	109077825	2920	2920	2920	2920	0
255	20240509	160200	109077825	2920	2920	2920	2920	0
256	20240509	160100	109077825	2920	2920	2920	2920	0
257	20240509	160000	109077825	2920	2920	2920	2920	0
258	20240509	155900	109077825	2920	2920	2920	2920	0
259	20240509	155800	109077825	2920	2920	2920	2920	0
260	20240509	155700	109077825	2920	2920	2920	2920	0
261	20240509	155600	109077825	2920	2920	2920	2920	0
262	20240509	155500	109077825	2920	2920	2920	2920	0
263	20240509	155400	109077825	2920	2920	2920	2920	0
264	20240509	155300	109077825	2920	2920	2920	2920	0
265	20240509	155200	109077825	2920	2920	2920	2920	0
266	20240509	155100	109077825	2920	2920	2920	2920	0
267	20240509	155000	109077825	2920	2920	2920	2920	0
268	20240509	154900	109077825	2920	2920	2920	2920	0
269	20240509	154800	109077825	2920	2920	2920	2920	0
270	20240509	154700	109077825	2920	2920	2920	2920	0
271	20240509	154600	109077825	2920	2920	2920	2920	0
272	20240509	154500	109077825	2920	2920	2920	2920	2402
273	20240509	154400	109077825	2920	2920	2920	2920	0
274	20240509	154300	109077825	2920	2920	2920	2920	0
275	20240509	154200	109077825	2920	2920	2920	2920	0
276	20240509	154100	109077825	2920	2920	2920	2920	0
277	20240509	154000	109077825	2920	2920	2920	2920	0
278	20240509	153900	109077825	2920	2920	2920	2920	0
279	20240509	153800	109077825	2920	2920	2920	2920	0
280	20240509	153700	109077825	2920	2920	2920	2920	0
281	20240509	153600	109077825	2920	2920	2920	2920	0
282	20240509	153500	109077825	2920	2920	2920	2920	0
283	20240509	153400	109077825	2920	2920	2920	2920	0
284	20240509	153300	109077825	2920	2920	2920	2920	0
285	20240509	153200	109077825	2920	2920	2920	2920	0
286	20240509	153100	109077825	2920	2920	2920	2920	0
287	20240509	153000	109077825	2920	2920	2920	2920	2402
288	20240509	152900	102063985	2920	2920	2920	2920	0
289	20240509	152800	102063985	2920	2920	2920	2920	0
290	20240509	152700	102063985	2920	2920	2920	2920	0
291	20240509	152600	102063985	2920	2920	2920	2920	0
292	20240509	152500	102063985	2920	2920	2920	2920	0
293	20240509	152400	102063985	2920	2920	2920	2920	0
294	20240509	152300	102063985	2920	2920	2920	2920	0
295	20240509	152200	102063985	2920	2920	2920	2920	0
296	20240509	152100	102063985	2920	2920	2920	2920	0
297	20240509	152000	102063985	2920	2920	2920	2920	0
298	20240509	151900	102063985	2920	2920	2925	2920	101
299	20240509	151800	101769060	2925	2910	2925	2910	501
300	20240509	151700	100307520	2910	2900	2910	2900	1905
301	20240509	151600	94782235	2900	2900	2900	2900	0
302	20240509	151500	94782235	2900	2900	2900	2900	0
303	20240509	151400	94782235	2900	2900	2900	2900	0
304	20240509	151300	94782235	2900	2900	2900	2900	0
305	20240509	151200	94782235	2900	2900	2900	2900	0
306	20240509	151100	94782235	2900	2900	2900	2900	0
307	20240509	151000	94782235	2900	2900	2900	2900	1
308	20240509	150900	94779335	2900	2900	2900	2900	0
309	20240509	150800	94779335	2900	2890	2900	2885	1021
310	20240509	150700	91828735	2900	2900	2900	2900	0
311	20240509	150600	91828735	2900	2895	2900	2895	2
312	20240509	150500	91822940	2900	2900	2900	2900	0
313	20240509	150400	91822940	2900	2900	2900	2900	0
314	20240509	150300	91822940	2900	2900	2900	2900	0
315	20240509	150200	91822940	2900	2900	2900	2900	3
316	20240509	150100	91814240	2900	2890	2900	2890	470
317	20240509	150000	90455730	2890	2890	2890	2890	0
318	20240509	145900	90455730	2890	2880	2890	2880	241
319	20240509	145800	89760640	2870	2875	2875	2865	2086
320	20240509	145700	83772730	2875	2875	2875	2875	0
321	20240509	145600	83772730	2875	2875	2875	2875	0
322	20240509	145500	83772730	2875	2875	2875	2875	0
323	20240509	145400	83772730	2875	2875	2875	2875	0
324	20240509	145300	83772730	2875	2875	2875	2875	0
325	20240509	145200	83772730	2875	2875	2875	2875	0
326	20240509	145100	83772730	2875	2865	2875	2860	205
327	20240509	145000	83186410	2875	2875	2875	2875	0
328	20240509	144900	83186410	2875	2875	2875	2875	1
329	20240509	144800	83183535	2865	2865	2865	2865	1
330	20240509	144700	83180670	2875	2870	2875	2870	304
331	20240509	144600	82308170	2870	2870	2870	2870	0
332	20240509	144500	82308170	2870	2870	2870	2870	0
333	20240509	144400	82308170	2870	2870	2870	2870	205
334	20240509	144300	81719820	2870	2870	2870	2870	0
335	20240509	144200	81719820	2870	2860	2870	2860	21
336	20240509	144100	81659750	2870	2860	2870	2860	5
337	20240509	144000	81645440	2870	2870	2870	2870	1
338	20240509	143900	81642570	2870	2870	2870	2870	0
339	20240509	143800	81642570	2870	2870	2870	2870	0
340	20240509	143700	81642570	2870	2870	2870	2870	0
341	20240509	143600	81642570	2870	2870	2870	2870	0
342	20240509	143500	81642570	2870	2870	2870	2870	1
343	20240509	143400	81639700	2870	2870	2870	2870	0
344	20240509	143300	81639700	2870	2855	2870	2855	323
345	20240509	143200	80716600	2855	2855	2855	2855	1
346	20240509	143100	80713745	2850	2845	2850	2845	85
347	20240509	143000	80471695	2865	2850	2865	2845	42
348	20240509	142900	80351885	2875	2875	2875	2875	0
349	20240509	142800	80351885	2875	2875	2875	2875	0
350	20240509	142700	80351885	2875	2875	2875	2875	0
351	20240509	142600	80351885	2875	2875	2875	2875	0
352	20240509	142500	80351885	2875	2875	2875	2875	0
353	20240509	142400	80351885	2875	2875	2875	2875	0
354	20240509	142300	80351885	2875	2875	2875	2875	0
355	20240509	142200	80351885	2875	2875	2875	2850	48
356	20240509	142100	80214875	2870	2870	2870	2870	1
357	20240509	142000	80212005	2885	2885	2885	2885	0
358	20240509	141900	80212005	2885	2885	2885	2885	0
359	20240509	141800	80212005	2885	2875	2885	2850	849
360	20240509	141700	77785100	2865	2860	2865	2860	1003
361	20240509	141600	74915800	2855	2855	2855	2855	0
362	20240509	141500	74915800	2855	2855	2855	2855	0
363	20240509	141400	74915800	2855	2855	2855	2855	2
364	20240509	141300	74910090	2860	2860	2860	2860	0
365	20240509	141200	74910090	2860	2860	2860	2860	0
366	20240509	141100	74910090	2860	2860	2860	2860	0
367	20240509	141000	74910090	2860	2860	2860	2860	0
368	20240509	140900	74910090	2860	2860	2860	2860	0
369	20240509	140800	74910090	2860	2860	2860	2860	0
370	20240509	140700	74910090	2860	2860	2860	2860	0
371	20240509	140600	74910090	2860	2860	2860	2860	0
372	20240509	140500	74910090	2860	2860	2860	2860	0
373	20240509	140400	74910090	2860	2860	2860	2860	0
374	20240509	140300	74910090	2860	2860	2860	2860	0
375	20240509	140200	74910090	2860	2860	2860	2860	0
376	20240509	140100	74910090	2860	2860	2860	2860	1
377	20240509	140000	74907230	2855	2855	2855	2855	6
378	20240509	135900	74890100	2860	2860	2860	2860	0
379	20240509	135800	74890100	2860	2860	2860	2860	1
380	20240509	135700	74887240	2860	2865	2865	2860	9
381	20240509	135600	74861495	2860	2860	2860	2860	2
382	20240509	135500	74855775	2865	2855	2865	2855	15
383	20240509	135400	74812940	2860	2860	2860	2860	1
384	20240509	135300	74810080	2865	2865	2865	2865	0
385	20240509	135200	74810080	2865	2865	2865	2860	355
386	20240509	135100	73793010	2875	2875	2875	2875	0
387	20240509	135000	73793010	2875	2875	2875	2875	0
388	20240509	134900	73793010	2875	2875	2875	2875	0
389	20240509	134800	73793010	2875	2875	2875	2875	0
390	20240509	134700	73793010	2875	2875	2875	2875	0
391	20240509	134600	73793010	2875	2870	2875	2840	2045
392	20240509	134500	67965740	2875	2875	2875	2875	1
393	20240509	134400	67962865	2870	2885	2885	2870	179
394	20240509	134300	67446560	2885	2885	2885	2885	0
395	20240509	134200	67446560	2885	2885	2885	2885	0
396	20240509	134100	67446560	2885	2885	2885	2885	0
397	20240509	134000	67446560	2885	2885	2885	2885	2
398	20240509	133900	67440790	2885	2885	2885	2885	0
399	20240509	133800	67440790	2885	2885	2885	2885	0
400	20240509	133700	67440790	2885	2885	2885	2885	0
401	20240509	133600	67440790	2885	2885	2885	2885	0
402	20240509	133500	67440790	2885	2885	2885	2885	0
403	20240509	133400	67440790	2885	2885	2885	2885	0
404	20240509	133300	67440790	2885	2885	2885	2885	0
405	20240509	133200	67440790	2885	2885	2885	2885	0
406	20240509	133100	67440790	2885	2885	2885	2885	0
407	20240509	133000	67440790	2885	2885	2885	2885	0
408	20240509	132900	67440790	2885	2885	2885	2885	0
409	20240509	132800	67440790	2885	2885	2885	2885	0
410	20240509	132700	67440790	2885	2885	2885	2885	0
411	20240509	132600	67440790	2885	2885	2885	2885	1
412	20240509	132500	67437905	2885	2885	2885	2885	0
413	20240509	132400	67437905	2885	2885	2885	2885	0
414	20240509	132300	67437905	2885	2885	2885	2885	0
415	20240509	132200	67437905	2885	2885	2885	2885	0
416	20240509	132100	67437905	2885	2885	2885	2885	0
417	20240509	132000	67437905	2885	2885	2885	2885	0
418	20240509	131900	67437905	2885	2885	2885	2885	0
419	20240509	131800	67437905	2885	2885	2885	2885	0
420	20240509	131700	67437905	2885	2885	2885	2885	0
421	20240509	131600	67437905	2885	2885	2885	2885	1
422	20240509	131500	67435020	2885	2865	2885	2865	4
423	20240509	131400	67423520	2885	2885	2885	2885	0
424	20240509	131300	67423520	2885	2885	2885	2885	0
425	20240509	131200	67423520	2885	2885	2885	2885	0
426	20240509	131100	67423520	2885	2885	2885	2885	0
427	20240509	131000	67423520	2885	2885	2885	2885	0
428	20240509	130900	67423520	2885	2885	2885	2885	0
429	20240509	130800	67423520	2885	2885	2885	2885	0
430	20240509	130700	67423520	2885	2885	2885	2885	0
431	20240509	130600	67423520	2885	2885	2885	2885	0
432	20240509	130500	67423520	2885	2885	2885	2885	0
433	20240509	130400	67423520	2885	2885	2885	2885	13
434	20240509	130300	67386015	2885	2885	2885	2885	0
435	20240509	130200	67386015	2885	2885	2885	2885	0
436	20240509	130100	67386015	2885	2885	2885	2885	0
437	20240509	130000	67386015	2885	2865	2885	2865	98
438	20240509	125900	67105225	2865	2860	2865	2850	4237
439	20240509	125800	55021045	2875	2875	2875	2875	5
440	20240509	125700	55006670	2875	2880	2880	2850	1719
441	20240509	125600	50096775	2890	2890	2890	2890	0
442	20240509	125500	50096775	2890	2890	2890	2890	21
443	20240509	125400	50036085	2890	2890	2890	2890	78
444	20240509	125300	49810665	2890	2890	2890	2890	0
445	20240509	125200	49810665	2890	2890	2890	2890	0
446	20240509	125100	49810665	2890	2890	2890	2890	0
447	20240509	125000	49810665	2890	2890	2890	2890	5
448	20240509	124900	49796215	2890	2890	2890	2890	0
449	20240509	124800	49796215	2890	2890	2890	2890	0
450	20240509	124700	49796215	2890	2890	2890	2890	0
451	20240509	124600	49796215	2890	2890	2890	2890	0
452	20240509	124500	49796215	2890	2890	2890	2890	0
453	20240509	124400	49796215	2890	2890	2890	2890	0
454	20240509	124300	49796215	2890	2890	2890	2890	0
455	20240509	124200	49796215	2890	2890	2890	2890	0
456	20240509	124100	49796215	2890	2890	2890	2890	0
457	20240509	124000	49796215	2890	2890	2890	2890	0
458	20240509	123900	49796215	2890	2890	2890	2890	0
459	20240509	123800	49796215	2890	2890	2890	2890	0
460	20240509	123700	49796215	2890	2890	2890	2890	0
461	20240509	123600	49796215	2890	2890	2890	2890	0
462	20240509	123500	49796215	2890	2890	2890	2890	0
463	20240509	123400	49796215	2890	2890	2890	2890	1
464	20240509	123300	49793325	2890	2885	2890	2875	3001
465	20240509	123200	41165395	2890	2870	2890	2870	590
466	20240509	123100	39468110	2870	2870	2870	2870	0
467	20240509	123000	39468110	2870	2870	2870	2870	4
468	20240509	122900	39456630	2860	2870	2870	2860	1130
469	20240509	122800	36222135	2895	2890	2895	2890	12
470	20240509	122700	36187445	2885	2885	2885	2885	18
471	20240509	122600	36135515	2870	2885	2885	2870	667
472	20240509	122500	34221125	2885	2885	2885	2885	0
473	20240509	122400	34221125	2885	2885	2885	2885	0
474	20240509	122300	34221125	2885	2885	2885	2885	0
475	20240509	122200	34221125	2885	2885	2885	2885	0
476	20240509	122100	34221125	2885	2885	2885	2885	20
477	20240509	122000	34163425	2885	2885	2885	2885	0
478	20240509	121900	34163425	2885	2885	2885	2885	0
479	20240509	121800	34163425	2885	2885	2885	2885	0
480	20240509	121700	34163425	2885	2885	2885	2885	0
481	20240509	121600	34163425	2885	2885	2885	2885	0
482	20240509	121500	34163425	2885	2885	2885	2885	0
483	20240509	121400	34163425	2885	2875	2885	2875	2
484	20240509	121300	34157665	2895	2895	2895	2895	0
485	20240509	121200	34157665	2895	2895	2895	2895	0
486	20240509	121100	34157665	2895	2895	2895	2895	0
487	20240509	121000	34157665	2895	2895	2895	2895	0
488	20240509	120900	34157665	2895	2895	2895	2895	0
489	20240509	120800	34157665	2895	2895	2895	2895	0
490	20240509	120700	34157665	2895	2895	2895	2895	0
491	20240509	120600	34157665	2895	2895	2895	2895	0
492	20240509	120500	34157665	2895	2895	2895	2895	0
493	20240509	120400	34157665	2895	2895	2895	2895	0
494	20240509	120300	34157665	2895	2895	2895	2895	0
495	20240509	120200	34157665	2895	2895	2895	2895	0
496	20240509	120100	34157665	2895	2895	2895	2895	0
497	20240509	120000	34157665	2895	2895	2895	2895	0
498	20240509	115900	34157665	2895	2895	2895	2895	0
499	20240509	115800	34157665	2895	2895	2895	2895	0
500	20240509	115700	34157665	2895	2895	2895	2895	0
501	20240509	115600	34157665	2895	2895	2895	2895	0
502	20240509	115500	34157665	2895	2895	2895	2895	0
503	20240509	115400	34157665	2895	2895	2895	2895	0
504	20240509	115300	34157665	2895	2895	2895	2895	1
505	20240509	115200	34154770	2870	2870	2870	2870	0
506	20240509	115100	34154770	2870	2880	2880	2870	142
507	20240509	115000	33747210	2895	2895	2895	2895	0
508	20240509	114900	33747210	2895	2895	2895	2895	0
509	20240509	114800	33747210	2895	2895	2895	2895	0
510	20240509	114700	33747210	2895	2895	2895	2895	0
511	20240509	114600	33747210	2895	2895	2895	2895	0
512	20240509	114500	33747210	2895	2895	2895	2895	0
513	20240509	114400	33747210	2895	2895	2895	2895	2
514	20240509	114300	33741420	2895	2895	2895	2895	0
515	20240509	114200	33741420	2895	2895	2895	2895	0
516	20240509	114100	33741420	2895	2895	2895	2895	0
517	20240509	114000	33741420	2895	2895	2895	2895	0
518	20240509	113900	33741420	2895	2895	2895	2895	0
519	20240509	113800	33741420	2895	2895	2895	2895	0
520	20240509	113700	33741420	2895	2895	2895	2895	0
521	20240509	113600	33741420	2895	2895	2895	2895	0
522	20240509	113500	33741420	2895	2895	2895	2895	0
523	20240509	113400	33741420	2895	2895	2895	2895	0
524	20240509	113300	33741420	2895	2895	2895	2895	0
525	20240509	113200	33741420	2895	2895	2895	2895	0
526	20240509	113100	33741420	2895	2895	2895	2895	0
527	20240509	113000	33741420	2895	2895	2895	2895	0
528	20240509	112900	33741420	2895	2895	2895	2895	0
529	20240509	112800	33741420	2895	2895	2895	2895	0
530	20240509	112700	33741420	2895	2895	2895	2895	0
531	20240509	112600	33741420	2895	2895	2895	2895	0
532	20240509	112500	33741420	2895	2895	2895	2895	0
533	20240509	112400	33741420	2895	2895	2895	2895	0
534	20240509	112300	33741420	2895	2895	2895	2895	0
535	20240509	112200	33741420	2895	2895	2895	2895	0
536	20240509	112100	33741420	2895	2895	2895	2895	0
537	20240509	112000	33741420	2895	2895	2895	2895	0
538	20240509	111900	33741420	2895	2895	2895	2895	0
539	20240509	111800	33741420	2895	2895	2895	2895	0
540	20240509	111700	33741420	2895	2895	2895	2895	0
541	20240509	111600	33741420	2895	2895	2895	2895	0
542	20240509	111500	33741420	2895	2895	2895	2895	0
543	20240509	111400	33741420	2895	2895	2895	2895	0
544	20240509	111300	33741420	2895	2895	2895	2895	0
545	20240509	111200	33741420	2895	2895	2895	2895	0
546	20240509	111100	33741420	2895	2895	2895	2895	0
547	20240509	111000	33741420	2895	2895	2895	2895	0
548	20240509	110900	33741420	2895	2895	2895	2895	0
549	20240509	110800	33741420	2895	2885	2895	2870	28
550	20240509	110700	33660995	2900	2900	2900	2900	0
551	20240509	110600	33660995	2900	2900	2900	2900	0
552	20240509	110500	33660995	2900	2900	2900	2900	0
553	20240509	110400	33660995	2900	2900	2900	2900	0
554	20240509	110300	33660995	2900	2900	2900	2900	0
555	20240509	110200	33660995	2900	2900	2900	2900	0
556	20240509	110100	33660995	2900	2900	2900	2900	0
557	20240509	110000	33660995	2900	2900	2900	2900	0
558	20240509	105900	33660995	2900	2900	2900	2900	0
559	20240509	105800	33660995	2900	2900	2900	2900	0
560	20240509	105700	33660995	2900	2900	2900	2900	0
561	20240509	105600	33660995	2900	2900	2900	2900	0
562	20240509	105500	33660995	2900	2900	2900	2900	0
563	20240509	105400	33660995	2900	2880	2900	2880	1001
564	20240509	105300	30778095	2900	2885	2900	2885	3
565	20240509	105200	30769425	2885	2885	2885	2885	25
566	20240509	105100	30697300	2900	2900	2900	2900	0
567	20240509	105000	30697300	2900	2900	2900	2900	0
568	20240509	104900	30697300	2900	2900	2900	2900	0
569	20240509	104800	30697300	2900	2900	2900	2900	0
570	20240509	104700	30697300	2900	2900	2900	2900	2
571	20240509	104600	30691500	2900	2900	2900	2900	0
572	20240509	104500	30691500	2900	2900	2900	2900	0
573	20240509	104400	30691500	2900	2900	2900	2900	0
574	20240509	104300	30691500	2900	2900	2900	2900	0
575	20240509	104200	30691500	2900	2900	2900	2900	0
576	20240509	104100	30691500	2900	2895	2900	2895	1744
577	20240509	104000	25639225	2895	2895	2895	2895	0
578	20240509	103900	25639225	2895	2895	2895	2895	0
579	20240509	103800	25639225	2895	2895	2895	2895	0
580	20240509	103700	25639225	2895	2895	2895	2895	0
581	20240509	103600	25639225	2895	2895	2895	2895	0
582	20240509	103500	25639225	2895	2895	2895	2895	0
583	20240509	103400	25639225	2895	2895	2895	2895	0
584	20240509	103300	25639225	2895	2895	2895	2895	0
585	20240509	103200	25639225	2895	2895	2895	2895	0
586	20240509	103100	25639225	2895	2895	2895	2895	0
587	20240509	103000	25639225	2895	2895	2895	2895	0
588	20240509	102900	25639225	2895	2895	2895	2895	0
589	20240509	102800	25639225	2895	2895	2895	2895	0
590	20240509	102700	25639225	2895	2895	2895	2895	0
591	20240509	102600	25639225	2895	2895	2895	2895	0
592	20240509	102500	25639225	2895	2895	2895	2895	969
593	20240509	102400	22833970	2895	2895	2895	2895	10
594	20240509	102300	22805020	2895	2895	2895	2895	0
595	20240509	102200	22805020	2895	2895	2895	2895	0
596	20240509	102100	22805020	2895	2895	2895	2895	0
597	20240509	102000	22805020	2895	2895	2895	2895	0
598	20240509	101900	22805020	2895	2895	2895	2895	0
599	20240509	101800	22805020	2895	2885	2895	2885	91
600	20240509	101700	22542085	2865	2865	2865	2865	17
601	20240509	101600	22493380	2895	2895	2895	2895	0
602	20240509	101500	22493380	2895	2880	2895	2880	2000
603	20240509	101400	16714075	2880	2880	2880	2880	1
604	20240509	101300	16711195	2890	2890	2890	2890	0
605	20240509	101200	16711195	2890	2890	2890	2890	0
606	20240509	101100	16711195	2890	2890	2890	2890	0
607	20240509	101000	16711195	2890	2890	2890	2890	0
608	20240509	100900	16711195	2890	2890	2890	2890	0
609	20240509	100800	16711195	2890	2890	2890	2890	0
610	20240509	100700	16711195	2890	2890	2890	2890	0
611	20240509	100600	16711195	2890	2890	2890	2890	0
612	20240509	100500	16711195	2890	2885	2890	2885	55
613	20240509	100400	16552515	2880	2880	2880	2880	99
614	20240509	100300	16267395	2880	2880	2880	2855	9
615	20240509	100200	16241580	2865	2850	2865	2850	717
616	20240509	100100	14195610	2850	2850	2850	2850	0
617	20240509	100000	14195610	2850	2850	2850	2850	0
618	20240509	095900	14195610	2850	2850	2850	2850	1
619	20240509	095800	14192760	2850	2850	2850	2850	1
620	20240509	095700	14189910	2850	2850	2850	2850	0
621	20240509	095600	14189910	2850	2850	2850	2850	0
622	20240509	095500	14189910	2850	2850	2850	2850	1
623	20240509	095400	14187060	2850	2850	2850	2850	0
624	20240509	095300	14187060	2850	2850	2850	2850	0
625	20240509	095200	14187060	2850	2850	2850	2850	0
626	20240509	095100	14187060	2850	2850	2850	2850	0
627	20240509	095000	14187060	2850	2850	2850	2850	10
628	20240509	094900	14158560	2850	2850	2850	2850	14
629	20240509	094800	14118660	2850	2850	2850	2850	0
630	20240509	094700	14118660	2850	2850	2850	2850	0
631	20240509	094600	14118660	2850	2850	2850	2850	0
632	20240509	094500	14118660	2850	2850	2850	2850	0
633	20240509	094400	14118660	2850	2850	2850	2850	0
634	20240509	094300	14118660	2850	2850	2850	2850	0
635	20240509	094200	14118660	2850	2840	2850	2840	18
636	20240509	094100	14067530	2850	2850	2850	2850	0
637	20240509	094000	14067530	2850	2850	2850	2850	0
638	20240509	093900	14067530	2850	2850	2850	2850	0
639	20240509	093800	14067530	2850	2850	2850	2850	0
640	20240509	093700	14067530	2850	2850	2850	2850	0
641	20240509	093600	14067530	2850	2850	2850	2850	20
642	20240509	093500	14010530	2850	2850	2850	2850	0
643	20240509	093400	14010530	2850	2850	2850	2850	10
644	20240509	093300	13982030	2850	2850	2850	2850	0
645	20240509	093200	13982030	2850	2850	2850	2850	1
646	20240509	093100	13979180	2840	2845	2850	2840	271
647	20240509	093000	13208635	2845	2845	2845	2845	192
648	20240509	092900	12662395	2850	2850	2860	2850	16
649	20240509	092800	12616785	2865	2865	2865	2865	0
650	20240509	092700	12616785	2865	2865	2865	2865	0
651	20240509	092600	12616785	2865	2865	2865	2865	0
652	20240509	092500	12616785	2865	2865	2865	2865	0
653	20240509	092400	12616785	2865	2865	2865	2865	10
654	20240509	092300	12588135	2865	2865	2865	2865	0
655	20240509	092200	12588135	2865	2855	2865	2855	501
656	20240509	092100	11157770	2875	2875	2875	2875	0
657	20240509	092000	11157770	2875	2870	2875	2845	285
658	20240509	091900	10345190	2885	2885	2885	2885	0
659	20240509	091800	10345190	2885	2885	2885	2885	0
660	20240509	091700	10345190	2885	2885	2885	2885	0
661	20240509	091600	10345190	2885	2885	2885	2885	3
662	20240509	091500	10336535	2885	2865	2885	2865	40
663	20240509	091400	10221885	2880	2880	2880	2880	10
664	20240509	091300	10193085	2880	2880	2880	2880	0
665	20240509	091200	10193085	2880	2880	2880	2880	0
666	20240509	091100	10193085	2880	2880	2880	2880	7
667	20240509	091000	10172925	2885	2885	2885	2885	0
668	20240509	090900	10172925	2885	2885	2885	2885	0
669	20240509	090800	10172925	2885	2885	2885	2885	0
670	20240509	090700	10172925	2885	2885	2885	2885	0
671	20240509	090600	10172925	2885	2865	2885	2865	30
672	20240509	090500	10086955	2880	2865	2900	2840	3530
673	20240509	090400	8700	2900	2900	2900	2900	2
674	20240509	090300	2900	2900	2900	2900	2900	0
675	20240509	090200	2900	2900	2900	2900	2900	0
676	20240509	090100	2900	2900	2900	2900	2900	0
677	20240509	090000	2900	2900	2900	2900	2900	1