KissMeData/448740/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	213100	101295340	9810	9810	9810	9810	103
3	20240509	213000	101295340	9810	9810	9810	9810	0
4	20240509	212900	101295340	9810	9810	9810	9810	0
5	20240509	212800	101295340	9810	9810	9810	9810	0
6	20240509	212700	101295340	9810	9810	9810	9810	0
7	20240509	212600	101295340	9810	9810	9810	9810	0
8	20240509	212500	101295340	9810	9810	9810	9810	0
9	20240509	212400	101295340	9810	9810	9810	9810	0
10	20240509	212300	101295340	9810	9810	9810	9810	0
11	20240509	212200	101295340	9810	9810	9810	9810	0
12	20240509	212100	101295340	9810	9810	9810	9810	0
13	20240509	212000	101295340	9810	9810	9810	9810	0
14	20240509	211900	101295340	9810	9810	9810	9810	0
15	20240509	211800	101295340	9810	9810	9810	9810	0
16	20240509	211700	101295340	9810	9810	9810	9810	0
17	20240509	211600	101295340	9810	9810	9810	9810	0
18	20240509	211500	101295340	9810	9810	9810	9810	0
19	20240509	211400	101295340	9810	9810	9810	9810	0
20	20240509	211300	101295340	9810	9810	9810	9810	0
21	20240509	211200	101295340	9810	9810	9810	9810	0
22	20240509	211100	101295340	9810	9810	9810	9810	0
23	20240509	211000	101295340	9810	9810	9810	9810	0
24	20240509	210900	101295340	9810	9810	9810	9810	0
25	20240509	210800	101295340	9810	9810	9810	9810	0
26	20240509	210700	101295340	9810	9810	9810	9810	0
27	20240509	210600	101295340	9810	9810	9810	9810	0
28	20240509	210500	101295340	9810	9810	9810	9810	0
29	20240509	210400	101295340	9810	9810	9810	9810	0
30	20240509	210300	101295340	9810	9810	9810	9810	0
31	20240509	210200	101295340	9810	9810	9810	9810	0
32	20240509	210100	101295340	9810	9810	9810	9810	103
33	20240509	210000	101295340	9810	9810	9810	9810	0
34	20240509	205900	101295340	9810	9810	9810	9810	0
35	20240509	205800	101295340	9810	9810	9810	9810	0
36	20240509	205700	101295340	9810	9810	9810	9810	0
37	20240509	205600	101295340	9810	9810	9810	9810	0
38	20240509	205500	101295340	9810	9810	9810	9810	0
39	20240509	205400	101295340	9810	9810	9810	9810	0
40	20240509	205300	101295340	9810	9810	9810	9810	0
41	20240509	205200	101295340	9810	9810	9810	9810	0
42	20240509	205100	101295340	9810	9810	9810	9810	0
43	20240509	205000	101295340	9810	9810	9810	9810	0
44	20240509	204900	101295340	9810	9810	9810	9810	0
45	20240509	204800	101295340	9810	9810	9810	9810	0
46	20240509	204700	101295340	9810	9810	9810	9810	0
47	20240509	204600	101295340	9810	9810	9810	9810	0
48	20240509	204500	101295340	9810	9810	9810	9810	0
49	20240509	204400	101295340	9810	9810	9810	9810	0
50	20240509	204300	101295340	9810	9810	9810	9810	0
51	20240509	204200	101295340	9810	9810	9810	9810	0
52	20240509	204100	101295340	9810	9810	9810	9810	0
53	20240509	204000	101295340	9810	9810	9810	9810	0
54	20240509	203900	101295340	9810	9810	9810	9810	0
55	20240509	203800	101295340	9810	9810	9810	9810	0
56	20240509	203700	101295340	9810	9810	9810	9810	0
57	20240509	203600	101295340	9810	9810	9810	9810	0
58	20240509	203500	101295340	9810	9810	9810	9810	0
59	20240509	203400	101295340	9810	9810	9810	9810	0
60	20240509	203300	101295340	9810	9810	9810	9810	0
61	20240509	203200	101295340	9810	9810	9810	9810	0
62	20240509	203100	101295340	9810	9810	9810	9810	103
63	20240509	203000	101295340	9810	9810	9810	9810	0
64	20240509	202900	101295340	9810	9810	9810	9810	0
65	20240509	202800	101295340	9810	9810	9810	9810	0
66	20240509	202700	101295340	9810	9810	9810	9810	0
67	20240509	202600	101295340	9810	9810	9810	9810	0
68	20240509	202500	101295340	9810	9810	9810	9810	0
69	20240509	202400	101295340	9810	9810	9810	9810	0
70	20240509	202300	101295340	9810	9810	9810	9810	0
71	20240509	202200	101295340	9810	9810	9810	9810	0
72	20240509	202100	101295340	9810	9810	9810	9810	0
73	20240509	202000	101295340	9810	9810	9810	9810	0
74	20240509	201900	101295340	9810	9810	9810	9810	0
75	20240509	201800	101295340	9810	9810	9810	9810	0
76	20240509	201700	101295340	9810	9810	9810	9810	0
77	20240509	201600	101295340	9810	9810	9810	9810	0
78	20240509	201500	101295340	9810	9810	9810	9810	0
79	20240509	201400	101295340	9810	9810	9810	9810	0
80	20240509	201300	101295340	9810	9810	9810	9810	0
81	20240509	201200	101295340	9810	9810	9810	9810	0
82	20240509	201100	101295340	9810	9810	9810	9810	0
83	20240509	201000	101295340	9810	9810	9810	9810	0
84	20240509	200900	101295340	9810	9810	9810	9810	0
85	20240509	200800	101295340	9810	9810	9810	9810	0
86	20240509	200700	101295340	9810	9810	9810	9810	0
87	20240509	200600	101295340	9810	9810	9810	9810	0
88	20240509	200500	101295340	9810	9810	9810	9810	0
89	20240509	200400	101295340	9810	9810	9810	9810	0
90	20240509	200300	101295340	9810	9810	9810	9810	0
91	20240509	200200	101295340	9810	9810	9810	9810	0
92	20240509	200100	101295340	9810	9810	9810	9810	103
93	20240509	200000	101295340	9810	9810	9810	9810	0
94	20240509	195900	101295340	9810	9810	9810	9810	0
95	20240509	195800	101295340	9810	9810	9810	9810	0
96	20240509	195700	101295340	9810	9810	9810	9810	0
97	20240509	195600	101295340	9810	9810	9810	9810	0
98	20240509	195500	101295340	9810	9810	9810	9810	0
99	20240509	195400	101295340	9810	9810	9810	9810	0
100	20240509	195300	101295340	9810	9810	9810	9810	0
101	20240509	195200	101295340	9810	9810	9810	9810	0
102	20240509	195100	101295340	9810	9810	9810	9810	0
103	20240509	195000	101295340	9810	9810	9810	9810	0
104	20240509	194900	101295340	9810	9810	9810	9810	0
105	20240509	194800	101295340	9810	9810	9810	9810	0
106	20240509	194700	101295340	9810	9810	9810	9810	0
107	20240509	194600	101295340	9810	9810	9810	9810	0
108	20240509	194500	101295340	9810	9810	9810	9810	0
109	20240509	194400	101295340	9810	9810	9810	9810	0
110	20240509	194300	101295340	9810	9810	9810	9810	0
111	20240509	194200	101295340	9810	9810	9810	9810	0
112	20240509	194100	101295340	9810	9810	9810	9810	0
113	20240509	194000	101295340	9810	9810	9810	9810	0
114	20240509	193900	101295340	9810	9810	9810	9810	0
115	20240509	193800	101295340	9810	9810	9810	9810	0
116	20240509	193700	101295340	9810	9810	9810	9810	0
117	20240509	193600	101295340	9810	9810	9810	9810	0
118	20240509	193500	101295340	9810	9810	9810	9810	0
119	20240509	193400	101295340	9810	9810	9810	9810	0
120	20240509	193300	101295340	9810	9810	9810	9810	0
121	20240509	193200	101295340	9810	9810	9810	9810	0
122	20240509	193100	101295340	9810	9810	9810	9810	103
123	20240509	193000	101295340	9810	9810	9810	9810	0
124	20240509	192900	101295340	9810	9810	9810	9810	0
125	20240509	192800	101295340	9810	9810	9810	9810	0
126	20240509	192700	101295340	9810	9810	9810	9810	0
127	20240509	192600	101295340	9810	9810	9810	9810	0
128	20240509	192500	101295340	9810	9810	9810	9810	0
129	20240509	192400	101295340	9810	9810	9810	9810	0
130	20240509	192300	101295340	9810	9810	9810	9810	0
131	20240509	192200	101295340	9810	9810	9810	9810	0
132	20240509	192100	101295340	9810	9810	9810	9810	0
133	20240509	192000	101295340	9810	9810	9810	9810	0
134	20240509	191900	101295340	9810	9810	9810	9810	0
135	20240509	191800	101295340	9810	9810	9810	9810	0
136	20240509	191700	101295340	9810	9810	9810	9810	0
137	20240509	191600	101295340	9810	9810	9810	9810	0
138	20240509	191500	101295340	9810	9810	9810	9810	0
139	20240509	191400	101295340	9810	9810	9810	9810	0
140	20240509	191300	101295340	9810	9810	9810	9810	0
141	20240509	191200	101295340	9810	9810	9810	9810	0
142	20240509	191100	101295340	9810	9810	9810	9810	0
143	20240509	191000	101295340	9810	9810	9810	9810	0
144	20240509	190900	101295340	9810	9810	9810	9810	0
145	20240509	190800	101295340	9810	9810	9810	9810	0
146	20240509	190700	101295340	9810	9810	9810	9810	0
147	20240509	190600	101295340	9810	9810	9810	9810	0
148	20240509	190500	101295340	9810	9810	9810	9810	0
149	20240509	190400	101295340	9810	9810	9810	9810	0
150	20240509	190300	101295340	9810	9810	9810	9810	0
151	20240509	190200	101295340	9810	9810	9810	9810	0
152	20240509	190100	101295340	9810	9810	9810	9810	103
153	20240509	190000	101295340	9810	9810	9810	9810	0
154	20240509	185900	101295340	9810	9810	9810	9810	0
155	20240509	185800	101295340	9810	9810	9810	9810	0
156	20240509	185700	101295340	9810	9810	9810	9810	0
157	20240509	185600	101295340	9810	9810	9810	9810	0
158	20240509	185500	101295340	9810	9810	9810	9810	0
159	20240509	185400	101295340	9810	9810	9810	9810	0
160	20240509	185300	101295340	9810	9810	9810	9810	0
161	20240509	185200	101295340	9810	9810	9810	9810	0
162	20240509	185100	101295340	9810	9810	9810	9810	0
163	20240509	185000	101295340	9810	9810	9810	9810	0
164	20240509	184900	101295340	9810	9810	9810	9810	0
165	20240509	184800	101295340	9810	9810	9810	9810	0
166	20240509	184700	101295340	9810	9810	9810	9810	0
167	20240509	184600	101295340	9810	9810	9810	9810	0
168	20240509	184500	101295340	9810	9810	9810	9810	0
169	20240509	184400	101295340	9810	9810	9810	9810	0
170	20240509	184300	101295340	9810	9810	9810	9810	0
171	20240509	184200	101295340	9810	9810	9810	9810	0
172	20240509	184100	101295340	9810	9810	9810	9810	0
173	20240509	184000	101295340	9810	9810	9810	9810	0
174	20240509	183900	101295340	9810	9810	9810	9810	0
175	20240509	183800	101295340	9810	9810	9810	9810	0
176	20240509	183700	101295340	9810	9810	9810	9810	0
177	20240509	183600	101295340	9810	9810	9810	9810	0
178	20240509	183500	101295340	9810	9810	9810	9810	0
179	20240509	183400	101295340	9810	9810	9810	9810	0
180	20240509	183300	101295340	9810	9810	9810	9810	0
181	20240509	183200	101295340	9810	9810	9810	9810	0
182	20240509	183100	101295340	9810	9810	9810	9810	103
183	20240509	183000	101295340	9810	9810	9810	9810	0
184	20240509	182900	101295340	9810	9810	9810	9810	0
185	20240509	182800	101295340	9810	9810	9810	9810	0
186	20240509	182700	101295340	9810	9810	9810	9810	0
187	20240509	182600	101295340	9810	9810	9810	9810	0
188	20240509	182500	101295340	9810	9810	9810	9810	0
189	20240509	182400	101295340	9810	9810	9810	9810	0
190	20240509	182300	101295340	9810	9810	9810	9810	0
191	20240509	182200	101295340	9810	9810	9810	9810	0
192	20240509	182100	101295340	9810	9810	9810	9810	0
193	20240509	182000	101295340	9810	9810	9810	9810	0
194	20240509	181900	101295340	9810	9810	9810	9810	0
195	20240509	181800	101295340	9810	9810	9810	9810	0
196	20240509	181700	101295340	9810	9810	9810	9810	0
197	20240509	181600	101295340	9810	9810	9810	9810	0
198	20240509	181500	101295340	9810	9810	9810	9810	0
199	20240509	181400	101295340	9810	9810	9810	9810	0
200	20240509	181300	101295340	9810	9810	9810	9810	0
201	20240509	181200	101295340	9810	9810	9810	9810	0
202	20240509	181100	101295340	9810	9810	9810	9810	0
203	20240509	181000	101295340	9810	9810	9810	9810	0
204	20240509	180900	101295340	9810	9810	9810	9810	0
205	20240509	180800	101295340	9810	9810	9810	9810	0
206	20240509	180700	101295340	9810	9810	9810	9810	0
207	20240509	180600	101295340	9810	9810	9810	9810	0
208	20240509	180500	101295340	9810	9810	9810	9810	0
209	20240509	180400	101295340	9810	9810	9810	9810	0
210	20240509	180300	101295340	9810	9810	9810	9810	0
211	20240509	180200	101295340	9810	9810	9810	9810	0
212	20240509	180100	101295340	9810	9810	9810	9810	103
213	20240509	180000	101295340	9810	9810	9810	9810	0
214	20240509	175900	101295340	9810	9810	9810	9810	0
215	20240509	175800	101295340	9810	9810	9810	9810	0
216	20240509	175700	101295340	9810	9810	9810	9810	0
217	20240509	175600	101295340	9810	9810	9810	9810	0
218	20240509	175500	101295340	9810	9810	9810	9810	0
219	20240509	175400	101295340	9810	9810	9810	9810	0
220	20240509	175300	101295340	9810	9810	9810	9810	0
221	20240509	175200	101295340	9810	9810	9810	9810	0
222	20240509	175100	101295340	9810	9810	9810	9810	0
223	20240509	175000	101295340	9810	9810	9810	9810	0
224	20240509	174900	101295340	9810	9810	9810	9810	0
225	20240509	174800	101295340	9810	9810	9810	9810	0
226	20240509	174700	101295340	9810	9810	9810	9810	0
227	20240509	174600	101295340	9810	9810	9810	9810	0
228	20240509	174500	101295340	9810	9810	9810	9810	0
229	20240509	174400	101295340	9810	9810	9810	9810	0
230	20240509	174300	101295340	9810	9810	9810	9810	0
231	20240509	174200	101295340	9810	9810	9810	9810	0
232	20240509	174100	101295340	9810	9810	9810	9810	0
233	20240509	174000	101295340	9810	9810	9810	9810	0
234	20240509	173900	101295340	9810	9810	9810	9810	0
235	20240509	173800	101295340	9810	9810	9810	9810	0
236	20240509	173700	101295340	9810	9810	9810	9810	0
237	20240509	173600	101295340	9810	9810	9810	9810	0
238	20240509	173500	101295340	9810	9810	9810	9810	0
239	20240509	173400	101295340	9810	9810	9810	9810	0
240	20240509	173300	101295340	9810	9810	9810	9810	0
241	20240509	173200	101295340	9810	9810	9810	9810	0
242	20240509	173100	101295340	9810	9810	9810	9810	103
243	20240509	173000	101295340	9810	9810	9810	9810	0
244	20240509	172900	101295340	9810	9810	9810	9810	0
245	20240509	172800	101295340	9810	9810	9810	9810	0
246	20240509	172700	101295340	9810	9810	9810	9810	0
247	20240509	172600	101295340	9810	9810	9810	9810	0
248	20240509	172500	101295340	9810	9810	9810	9810	0
249	20240509	172400	101295340	9810	9810	9810	9810	0
250	20240509	172300	101295340	9810	9810	9810	9810	0
251	20240509	172200	101295340	9810	9810	9810	9810	0
252	20240509	172100	101295340	9810	9810	9810	9810	0
253	20240509	172000	101295340	9810	9810	9810	9810	0
254	20240509	171900	101295340	9810	9810	9810	9810	0
255	20240509	171800	101295340	9810	9810	9810	9810	0
256	20240509	171700	101295340	9810	9810	9810	9810	0
257	20240509	171600	101295340	9810	9810	9810	9810	0
258	20240509	171500	101295340	9810	9810	9810	9810	0
259	20240509	171400	101295340	9810	9810	9810	9810	0
260	20240509	171300	101295340	9810	9810	9810	9810	0
261	20240509	171200	101295340	9810	9810	9810	9810	0
262	20240509	171100	101295340	9810	9810	9810	9810	0
263	20240509	171000	101295340	9810	9810	9810	9810	0
264	20240509	170900	101295340	9810	9810	9810	9810	0
265	20240509	170800	101295340	9810	9810	9810	9810	0
266	20240509	170700	101295340	9810	9810	9810	9810	0
267	20240509	170600	101295340	9810	9810	9810	9810	0
268	20240509	170500	101295340	9810	9810	9810	9810	0
269	20240509	170400	101295340	9810	9810	9810	9810	0
270	20240509	170300	101295340	9810	9810	9810	9810	0
271	20240509	170200	101295340	9810	9810	9810	9810	0
272	20240509	170100	101295340	9810	9810	9810	9810	103
273	20240509	170000	101295340	9810	9810	9810	9810	0
274	20240509	165900	101295340	9810	9810	9810	9810	0
275	20240509	165800	101295340	9810	9810	9810	9810	0
276	20240509	165700	101295340	9810	9810	9810	9810	0
277	20240509	165600	101295340	9810	9810	9810	9810	0
278	20240509	165500	101295340	9810	9810	9810	9810	0
279	20240509	165400	101295340	9810	9810	9810	9810	0
280	20240509	165300	101295340	9810	9810	9810	9810	0
281	20240509	165200	101295340	9810	9810	9810	9810	0
282	20240509	165100	101295340	9810	9810	9810	9810	0
283	20240509	165000	101295340	9810	9810	9810	9810	0
284	20240509	164900	101295340	9810	9810	9810	9810	0
285	20240509	164800	101295340	9810	9810	9810	9810	0
286	20240509	164700	101295340	9810	9810	9810	9810	0
287	20240509	164600	101295340	9810	9810	9810	9810	0
288	20240509	164500	101295340	9810	9810	9810	9810	0
289	20240509	164400	101295340	9810	9810	9810	9810	0
290	20240509	164300	101295340	9810	9810	9810	9810	0
291	20240509	164200	101295340	9810	9810	9810	9810	0
292	20240509	164100	101295340	9810	9810	9810	9810	0
293	20240509	164000	101295340	9810	9810	9810	9810	0
294	20240509	163900	101295340	9810	9810	9810	9810	0
295	20240509	163800	101295340	9810	9810	9810	9810	0
296	20240509	163700	101295340	9810	9810	9810	9810	0
297	20240509	163600	101295340	9810	9810	9810	9810	0
298	20240509	163500	101295340	9810	9810	9810	9810	0
299	20240509	163400	101295340	9810	9810	9810	9810	0
300	20240509	163300	101295340	9810	9810	9810	9810	0
301	20240509	163200	101295340	9810	9810	9810	9810	0
302	20240509	163100	101295340	9810	9810	9810	9810	103
303	20240509	163000	101295340	9810	9810	9810	9810	0
304	20240509	162900	101295340	9810	9810	9810	9810	0
305	20240509	162800	101295340	9810	9810	9810	9810	0
306	20240509	162700	101295340	9810	9810	9810	9810	0
307	20240509	162600	101295340	9810	9810	9810	9810	0
308	20240509	162500	101295340	9810	9810	9810	9810	0
309	20240509	162400	101295340	9810	9810	9810	9810	0
310	20240509	162300	101295340	9810	9810	9810	9810	0
311	20240509	162200	101295340	9810	9810	9810	9810	0
312	20240509	162100	101295340	9810	9810	9810	9810	0
313	20240509	162000	101295340	9810	9810	9810	9810	0
314	20240509	161900	101295340	9810	9810	9810	9810	0
315	20240509	161800	101295340	9810	9810	9810	9810	0
316	20240509	161700	101295340	9810	9810	9810	9810	0
317	20240509	161600	101295340	9810	9810	9810	9810	0
318	20240509	161500	101295340	9810	9810	9810	9810	0
319	20240509	161400	101295340	9810	9810	9810	9810	0
320	20240509	161300	101295340	9810	9810	9810	9810	0
321	20240509	161200	101295340	9810	9810	9810	9810	0
322	20240509	161100	101295340	9810	9810	9810	9810	0
323	20240509	161000	101295340	9810	9810	9810	9810	0
324	20240509	160900	101295340	9810	9810	9810	9810	0
325	20240509	160800	101295340	9810	9810	9810	9810	0
326	20240509	160700	101295340	9810	9810	9810	9810	0
327	20240509	160600	101295340	9810	9810	9810	9810	0
328	20240509	160500	101295340	9810	9810	9810	9810	0
329	20240509	160400	101295340	9810	9810	9810	9810	0
330	20240509	160300	101295340	9810	9810	9810	9810	0
331	20240509	160200	101295340	9810	9810	9810	9810	0
332	20240509	160100	101295340	9810	9810	9810	9810	103
333	20240509	160000	101295340	9810	9810	9810	9810	0
334	20240509	155900	101295340	9810	9810	9810	9810	0
335	20240509	155800	101295340	9810	9810	9810	9810	0
336	20240509	155700	101295340	9810	9810	9810	9810	0
337	20240509	155600	101295340	9810	9810	9810	9810	0
338	20240509	155500	101295340	9810	9810	9810	9810	0
339	20240509	155400	101295340	9810	9810	9810	9810	0
340	20240509	155300	101295340	9810	9810	9810	9810	0
341	20240509	155200	101295340	9810	9810	9810	9810	0
342	20240509	155100	101295340	9810	9810	9810	9810	0
343	20240509	155000	101295340	9810	9810	9810	9810	0
344	20240509	154900	101295340	9810	9810	9810	9810	0
345	20240509	154800	101295340	9810	9810	9810	9810	0
346	20240509	154700	101295340	9810	9810	9810	9810	0
347	20240509	154600	101295340	9810	9810	9810	9810	0
348	20240509	154500	101295340	9810	9810	9810	9810	0
349	20240509	154400	101295340	9810	9810	9810	9810	0
350	20240509	154300	101295340	9810	9810	9810	9810	0
351	20240509	154200	101295340	9810	9810	9810	9810	0
352	20240509	154100	101295340	9810	9810	9810	9810	0
353	20240509	154000	101295340	9810	9810	9810	9810	0
354	20240509	153900	101295340	9810	9810	9810	9810	0
355	20240509	153800	101295340	9810	9810	9810	9810	0
356	20240509	153700	101295340	9810	9810	9810	9810	0
357	20240509	153600	101295340	9810	9810	9810	9810	0
358	20240509	153500	101295340	9810	9810	9810	9810	0
359	20240509	153400	101295340	9810	9810	9810	9810	0
360	20240509	153300	101295340	9810	9810	9810	9810	0
361	20240509	153200	101295340	9810	9810	9810	9810	0
362	20240509	153100	101295340	9810	9810	9810	9810	103
363	20240509	153000	101295340	9810	9810	9810	9810	103
364	20240509	152900	100284910	9800	9800	9800	9800	0
365	20240509	152800	100284910	9800	9800	9800	9800	0
366	20240509	152700	100284910	9800	9800	9800	9800	0
367	20240509	152600	100284910	9800	9800	9800	9800	0
368	20240509	152500	100284910	9800	9800	9800	9800	0
369	20240509	152400	100284910	9800	9800	9800	9800	0
370	20240509	152300	100284910	9800	9800	9800	9800	0
371	20240509	152200	100284910	9800	9800	9800	9800	0
372	20240509	152100	100284910	9800	9800	9800	9800	0
373	20240509	152000	100284910	9800	9800	9800	9800	0
374	20240509	151900	100284910	9800	9800	9800	9800	0
375	20240509	151800	100284910	9800	9780	9800	9780	5
376	20240509	151700	100235990	9780	9780	9780	9780	28
377	20240509	151600	99962150	9780	9780	9780	9780	16
378	20240509	151500	99805670	9780	9780	9780	9780	47
379	20240509	151400	99346010	9780	9790	9790	9780	17
380	20240509	151300	99179740	9800	9780	9800	9780	21
381	20240509	151200	98974300	9780	9780	9780	9780	33
382	20240509	151100	98651560	9780	9780	9780	9780	18
383	20240509	151000	98475520	9780	9780	9780	9780	30
384	20240509	150900	98182120	9780	9780	9780	9780	21
385	20240509	150800	97976740	9780	9780	9780	9780	31
386	20240509	150700	97673560	9780	9780	9780	9780	16
387	20240509	150600	97517080	9780	9780	9780	9780	35
388	20240509	150500	97174780	9780	9780	9780	9780	29
389	20240509	150400	96891160	9780	9780	9780	9780	21
390	20240509	150300	96685780	9780	9780	9780	9780	31
391	20240509	150200	96382600	9780	9780	9780	9780	16
392	20240509	150100	96226120	9780	9780	9780	9780	33
393	20240509	150000	95903380	9780	9780	9780	9780	17
394	20240509	145900	95737120	9780	9780	9780	9780	30
395	20240509	145800	95443720	9780	9780	9780	9780	35
396	20240509	145700	95101420	9780	9780	9780	9780	18
397	20240509	145600	94925380	9780	9780	9780	9780	28
398	20240509	145500	94651540	9780	9780	9780	9780	20
399	20240509	145400	94455940	9780	9780	9780	9780	31
400	20240509	145300	94152760	9780	9780	9780	9780	16
401	20240509	145200	93996280	9780	9780	9780	9780	18
402	20240509	145100	93820240	9780	9780	9780	9780	0
403	20240509	145000	93820240	9780	9780	9780	9780	0
404	20240509	144900	93820240	9780	9780	9780	9780	0
405	20240509	144800	93820240	9780	9780	9780	9780	2
406	20240509	144700	93800680	9780	9780	9780	9780	0
407	20240509	144600	93800680	9780	9780	9780	9780	0
408	20240509	144500	93800680	9780	9780	9780	9780	1986
409	20240509	144400	74377600	9780	9780	9780	9780	0
410	20240509	144300	74377600	9780	9780	9780	9780	0
411	20240509	144200	74377600	9780	9780	9780	9780	0
412	20240509	144100	74377600	9780	9780	9780	9780	0
413	20240509	144000	74377600	9780	9780	9780	9780	4
414	20240509	143900	74338480	9780	9790	9790	9780	1202
415	20240509	143800	62577310	9790	9800	9800	9790	2239
416	20240509	143700	40641510	9800	9800	9800	9800	0
417	20240509	143600	40641510	9800	9800	9800	9800	0
418	20240509	143500	40641510	9800	9800	9800	9800	0
419	20240509	143400	40641510	9800	9800	9800	9800	0
420	20240509	143300	40641510	9800	9800	9800	9800	0
421	20240509	143200	40641510	9800	9800	9800	9800	0
422	20240509	143100	40641510	9800	9800	9800	9800	0
423	20240509	143000	40641510	9800	9800	9800	9800	3
424	20240509	142900	40612110	9800	9800	9800	9800	0
425	20240509	142800	40612110	9800	9800	9800	9800	0
426	20240509	142700	40612110	9800	9800	9800	9800	10
427	20240509	142600	40514110	9810	9810	9810	9810	0
428	20240509	142500	40514110	9810	9810	9810	9810	0
429	20240509	142400	40514110	9810	9810	9810	9810	0
430	20240509	142300	40514110	9810	9810	9810	9810	0
431	20240509	142200	40514110	9810	9810	9810	9810	0
432	20240509	142100	40514110	9810	9810	9810	9810	0
433	20240509	142000	40514110	9810	9810	9810	9810	0
434	20240509	141900	40514110	9810	9810	9810	9810	0
435	20240509	141800	40514110	9810	9810	9810	9810	0
436	20240509	141700	40514110	9810	9810	9810	9810	0
437	20240509	141600	40514110	9810	9810	9810	9810	0
438	20240509	141500	40514110	9810	9810	9810	9810	0
439	20240509	141400	40514110	9810	9810	9810	9810	0
440	20240509	141300	40514110	9810	9810	9810	9810	0
441	20240509	141200	40514110	9810	9810	9810	9810	0
442	20240509	141100	40514110	9810	9810	9810	9810	0
443	20240509	141000	40514110	9810	9810	9810	9810	0
444	20240509	140900	40514110	9810	9810	9810	9810	0
445	20240509	140800	40514110	9810	9810	9810	9810	0
446	20240509	140700	40514110	9810	9810	9810	9810	0
447	20240509	140600	40514110	9810	9810	9810	9810	0
448	20240509	140500	40514110	9810	9810	9810	9810	0
449	20240509	140400	40514110	9810	9810	9810	9810	0
450	20240509	140300	40514110	9810	9810	9810	9810	0
451	20240509	140200	40514110	9810	9810	9810	9810	0
452	20240509	140100	40514110	9810	9810	9810	9810	0
453	20240509	140000	40514110	9810	9810	9810	9810	0
454	20240509	135900	40514110	9810	9810	9810	9810	0
455	20240509	135800	40514110	9810	9810	9810	9810	0
456	20240509	135700	40514110	9810	9810	9810	9810	0
457	20240509	135600	40514110	9810	9810	9810	9810	130
458	20240509	135500	39238810	9800	9800	9800	9800	0
459	20240509	135400	39238810	9800	9800	9800	9800	0
460	20240509	135300	39238810	9800	9800	9800	9800	0
461	20240509	135200	39238810	9800	9800	9800	9800	0
462	20240509	135100	39238810	9800	9800	9800	9800	0
463	20240509	135000	39238810	9800	9800	9800	9800	0
464	20240509	134900	39238810	9800	9800	9800	9800	0
465	20240509	134800	39238810	9800	9800	9800	9800	0
466	20240509	134700	39238810	9800	9800	9800	9800	0
467	20240509	134600	39238810	9800	9800	9800	9800	0
468	20240509	134500	39238810	9800	9800	9800	9800	0
469	20240509	134400	39238810	9800	9800	9800	9800	0
470	20240509	134300	39238810	9800	9800	9800	9800	0
471	20240509	134200	39238810	9800	9800	9800	9800	3
472	20240509	134100	39209410	9800	9800	9800	9800	0
473	20240509	134000	39209410	9800	9800	9800	9800	0
474	20240509	133900	39209410	9800	9800	9800	9800	0
475	20240509	133800	39209410	9800	9800	9800	9800	0
476	20240509	133700	39209410	9800	9800	9800	9800	0
477	20240509	133600	39209410	9800	9800	9800	9800	0
478	20240509	133500	39209410	9800	9800	9800	9800	0
479	20240509	133400	39209410	9800	9800	9800	9800	25
480	20240509	133300	38964410	9800	9800	9800	9800	0
481	20240509	133200	38964410	9800	9800	9800	9800	0
482	20240509	133100	38964410	9800	9800	9800	9800	0
483	20240509	133000	38964410	9800	9800	9800	9800	0
484	20240509	132900	38964410	9800	9800	9800	9800	0
485	20240509	132800	38964410	9800	9800	9800	9800	0
486	20240509	132700	38964410	9800	9800	9800	9800	0
487	20240509	132600	38964410	9800	9800	9800	9800	0
488	20240509	132500	38964410	9800	9800	9800	9800	0
489	20240509	132400	38964410	9800	9800	9800	9800	0
490	20240509	132300	38964410	9800	9800	9800	9800	1
491	20240509	132200	38954610	9790	9790	9790	9790	0
492	20240509	132100	38954610	9790	9790	9790	9790	0
493	20240509	132000	38954610	9790	9790	9790	9790	0
494	20240509	131900	38954610	9790	9790	9790	9790	0
495	20240509	131800	38954610	9790	9790	9790	9790	0
496	20240509	131700	38954610	9790	9790	9790	9790	0
497	20240509	131600	38954610	9790	9790	9790	9790	0
498	20240509	131500	38954610	9790	9790	9790	9790	0
499	20240509	131400	38954610	9790	9790	9790	9790	0
500	20240509	131300	38954610	9790	9790	9790	9790	0
501	20240509	131200	38954610	9790	9790	9790	9790	0
502	20240509	131100	38954610	9790	9790	9790	9790	10
503	20240509	131000	38856710	9790	9790	9790	9790	0
504	20240509	130900	38856710	9790	9790	9790	9790	0
505	20240509	130800	38856710	9790	9790	9790	9790	1
506	20240509	130700	38846920	9800	9800	9800	9800	0
507	20240509	130600	38846920	9800	9800	9800	9800	0
508	20240509	130500	38846920	9800	9800	9800	9800	0
509	20240509	130400	38846920	9800	9800	9800	9800	0
510	20240509	130300	38846920	9800	9800	9800	9800	1
511	20240509	130200	38837120	9800	9800	9800	9800	0
512	20240509	130100	38837120	9800	9800	9800	9800	0
513	20240509	130000	38837120	9800	9800	9800	9800	0
514	20240509	125900	38837120	9800	9800	9800	9800	0
515	20240509	125800	38837120	9800	9800	9800	9800	0
516	20240509	125700	38837120	9800	9800	9800	9800	0
517	20240509	125600	38837120	9800	9800	9800	9800	0
518	20240509	125500	38837120	9800	9800	9800	9800	0
519	20240509	125400	38837120	9800	9800	9800	9800	0
520	20240509	125300	38837120	9800	9800	9800	9800	0
521	20240509	125200	38837120	9800	9800	9800	9800	0
522	20240509	125100	38837120	9800	9800	9800	9800	2
523	20240509	125000	38817520	9800	9800	9800	9800	0
524	20240509	124900	38817520	9800	9800	9800	9800	0
525	20240509	124800	38817520	9800	9800	9800	9800	0
526	20240509	124700	38817520	9800	9800	9800	9800	0
527	20240509	124600	38817520	9800	9800	9800	9800	750
528	20240509	124500	31467520	9800	9800	9800	9800	0
529	20240509	124400	31467520	9800	9800	9800	9800	0
530	20240509	124300	31467520	9800	9800	9800	9800	0
531	20240509	124200	31467520	9800	9800	9800	9800	0
532	20240509	124100	31467520	9800	9800	9800	9800	0
533	20240509	124000	31467520	9800	9800	9800	9800	0
534	20240509	123900	31467520	9800	9800	9800	9800	0
535	20240509	123800	31467520	9800	9800	9800	9800	0
536	20240509	123700	31467520	9800	9800	9800	9800	0
537	20240509	123600	31467520	9800	9800	9800	9800	0
538	20240509	123500	31467520	9800	9800	9800	9800	0
539	20240509	123400	31467520	9800	9800	9800	9800	0
540	20240509	123300	31467520	9800	9800	9800	9800	0
541	20240509	123200	31467520	9800	9800	9800	9800	0
542	20240509	123100	31467520	9800	9800	9800	9800	0
543	20240509	123000	31467520	9800	9800	9800	9800	0
544	20240509	122900	31467520	9800	9800	9800	9800	0
545	20240509	122800	31467520	9800	9800	9800	9800	0
546	20240509	122700	31467520	9800	9800	9800	9800	3
547	20240509	122600	31438120	9800	9800	9800	9800	66
548	20240509	122500	30791320	9800	9800	9800	9800	0
549	20240509	122400	30791320	9800	9800	9800	9800	0
550	20240509	122300	30791320	9800	9800	9800	9800	0
551	20240509	122200	30791320	9800	9800	9800	9800	0
552	20240509	122100	30791320	9800	9800	9800	9800	0
553	20240509	122000	30791320	9800	9800	9800	9800	0
554	20240509	121900	30791320	9800	9800	9800	9800	0
555	20240509	121800	30791320	9800	9800	9800	9800	0
556	20240509	121700	30791320	9800	9800	9800	9800	0
557	20240509	121600	30791320	9800	9800	9800	9800	0
558	20240509	121500	30791320	9800	9800	9800	9800	0
559	20240509	121400	30791320	9800	9800	9800	9800	0
560	20240509	121300	30791320	9800	9800	9800	9800	0
561	20240509	121200	30791320	9800	9800	9800	9800	0
562	20240509	121100	30791320	9800	9800	9800	9800	0
563	20240509	121000	30791320	9800	9800	9800	9800	0
564	20240509	120900	30791320	9800	9800	9800	9800	0
565	20240509	120800	30791320	9800	9800	9800	9800	0
566	20240509	120700	30791320	9800	9800	9800	9800	3
567	20240509	120600	30761920	9800	9800	9800	9800	4
568	20240509	120500	30722720	9800	9800	9800	9800	0
569	20240509	120400	30722720	9800	9800	9800	9800	0
570	20240509	120300	30722720	9800	9800	9800	9800	0
571	20240509	120200	30722720	9800	9800	9800	9800	3
572	20240509	120100	30693320	9800	9800	9800	9800	0
573	20240509	120000	30693320	9800	9800	9800	9800	0
574	20240509	115900	30693320	9800	9800	9800	9800	0
575	20240509	115800	30693320	9800	9800	9800	9800	0
576	20240509	115700	30693320	9800	9800	9800	9800	0
577	20240509	115600	30693320	9800	9800	9800	9800	0
578	20240509	115500	30693320	9800	9800	9800	9800	0
579	20240509	115400	30693320	9800	9800	9800	9800	0
580	20240509	115300	30693320	9800	9800	9800	9800	3
581	20240509	115200	30663920	9800	9800	9800	9800	0
582	20240509	115100	30663920	9800	9800	9800	9800	0
583	20240509	115000	30663920	9800	9800	9800	9800	0
584	20240509	114900	30663920	9800	9800	9800	9800	0
585	20240509	114800	30663920	9800	9800	9800	9800	0
586	20240509	114700	30663920	9800	9800	9800	9800	0
587	20240509	114600	30663920	9800	9800	9800	9800	49
588	20240509	114500	30183720	9800	9800	9800	9800	0
589	20240509	114400	30183720	9800	9800	9800	9800	0
590	20240509	114300	30183720	9800	9800	9800	9800	0
591	20240509	114200	30183720	9800	9800	9800	9800	0
592	20240509	114100	30183720	9800	9800	9800	9800	0
593	20240509	114000	30183720	9800	9800	9800	9800	0
594	20240509	113900	30183720	9800	9800	9800	9800	0
595	20240509	113800	30183720	9800	9800	9800	9800	0
596	20240509	113700	30183720	9800	9800	9800	9800	0
597	20240509	113600	30183720	9800	9800	9800	9800	0
598	20240509	113500	30183720	9800	9800	9800	9800	0
599	20240509	113400	30183720	9800	9800	9800	9800	0
600	20240509	113300	30183720	9800	9800	9800	9800	0
601	20240509	113200	30183720	9800	9800	9800	9800	0
602	20240509	113100	30183720	9800	9800	9800	9800	0
603	20240509	113000	30183720	9800	9800	9800	9800	0
604	20240509	112900	30183720	9800	9800	9800	9800	3
605	20240509	112800	30154320	9800	9800	9800	9800	0
606	20240509	112700	30154320	9800	9800	9800	9800	0
607	20240509	112600	30154320	9800	9800	9800	9800	0
608	20240509	112500	30154320	9800	9800	9800	9800	126
609	20240509	112400	28919520	9800	9800	9800	9800	20
610	20240509	112300	28723520	9800	9800	9800	9800	0
611	20240509	112200	28723520	9800	9800	9800	9800	0
612	20240509	112100	28723520	9800	9800	9800	9800	0
613	20240509	112000	28723520	9800	9800	9800	9800	0
614	20240509	111900	28723520	9800	9800	9800	9800	0
615	20240509	111800	28723520	9800	9800	9800	9800	0
616	20240509	111700	28723520	9800	9800	9800	9800	0
617	20240509	111600	28723520	9800	9800	9800	9800	0
618	20240509	111500	28723520	9800	9800	9800	9800	0
619	20240509	111400	28723520	9800	9800	9800	9800	0
620	20240509	111300	28723520	9800	9800	9800	9800	0
621	20240509	111200	28723520	9800	9800	9800	9800	0
622	20240509	111100	28723520	9800	9800	9800	9800	0
623	20240509	111000	28723520	9800	9800	9800	9800	0
624	20240509	110900	28723520	9800	9800	9800	9800	0
625	20240509	110800	28723520	9800	9800	9800	9800	0
626	20240509	110700	28723520	9800	9800	9800	9800	0
627	20240509	110600	28723520	9800	9800	9800	9800	0
628	20240509	110500	28723520	9800	9800	9800	9800	0
629	20240509	110400	28723520	9800	9800	9800	9800	0
630	20240509	110300	28723520	9800	9800	9800	9800	0
631	20240509	110200	28723520	9800	9800	9800	9800	0
632	20240509	110100	28723520	9800	9800	9800	9800	0
633	20240509	110000	28723520	9800	9800	9800	9800	4
634	20240509	105900	28684320	9800	9800	9800	9800	0
635	20240509	105800	28684320	9800	9800	9800	9800	4
636	20240509	105700	28645120	9800	9800	9800	9800	0
637	20240509	105600	28645120	9800	9800	9800	9800	0
638	20240509	105500	28645120	9800	9800	9800	9800	0
639	20240509	105400	28645120	9800	9800	9800	9800	0
640	20240509	105300	28645120	9800	9800	9800	9800	0
641	20240509	105200	28645120	9800	9800	9800	9800	4
642	20240509	105100	28605920	9800	9800	9800	9800	0
643	20240509	105000	28605920	9800	9800	9800	9800	0
644	20240509	104900	28605920	9800	9800	9800	9800	3
645	20240509	104800	28576520	9800	9800	9800	9800	3
646	20240509	104700	28547120	9800	9800	9800	9800	0
647	20240509	104600	28547120	9800	9800	9800	9800	0
648	20240509	104500	28547120	9800	9800	9800	9800	703
649	20240509	104400	21657720	9800	9800	9800	9800	0
650	20240509	104300	21657720	9800	9800	9800	9800	0
651	20240509	104200	21657720	9800	9800	9800	9800	0
652	20240509	104100	21657720	9800	9800	9800	9800	0
653	20240509	104000	21657720	9800	9800	9800	9800	0
654	20240509	103900	21657720	9800	9800	9800	9800	0
655	20240509	103800	21657720	9800	9800	9800	9800	0
656	20240509	103700	21657720	9800	9800	9800	9800	0
657	20240509	103600	21657720	9800	9800	9800	9800	0
658	20240509	103500	21657720	9800	9800	9800	9800	0
659	20240509	103400	21657720	9800	9800	9800	9800	0
660	20240509	103300	21657720	9800	9800	9800	9800	0
661	20240509	103200	21657720	9800	9800	9800	9800	0
662	20240509	103100	21657720	9800	9800	9800	9800	0
663	20240509	103000	21657720	9800	9800	9800	9800	0
664	20240509	102900	21657720	9800	9800	9800	9800	5
665	20240509	102800	21608720	9810	9810	9810	9810	0
666	20240509	102700	21608720	9810	9810	9810	9810	0
667	20240509	102600	21608720	9810	9810	9810	9810	0
668	20240509	102500	21608720	9810	9810	9810	9810	0
669	20240509	102400	21608720	9810	9810	9810	9810	0
670	20240509	102300	21608720	9810	9810	9810	9810	0
671	20240509	102200	21608720	9810	9810	9810	9810	0
672	20240509	102100	21608720	9810	9810	9810	9810	0
673	20240509	102000	21608720	9810	9810	9810	9810	0
674	20240509	101900	21608720	9810	9810	9810	9810	0
675	20240509	101800	21608720	9810	9810	9810	9810	0
676	20240509	101700	21608720	9810	9810	9810	9810	0
677	20240509	101600	21608720	9810	9810	9810	9810	0
678	20240509	101500	21608720	9810	9810	9810	9810	0
679	20240509	101400	21608720	9810	9810	9810	9810	0
680	20240509	101300	21608720	9810	9810	9810	9810	0
681	20240509	101200	21608720	9810	9810	9810	9810	0
682	20240509	101100	21608720	9810	9810	9810	9810	0
683	20240509	101000	21608720	9810	9810	9810	9810	1
684	20240509	100900	21598910	9810	9810	9810	9810	0
685	20240509	100800	21598910	9810	9810	9810	9810	0
686	20240509	100700	21598910	9810	9810	9810	9810	0
687	20240509	100600	21598910	9810	9810	9810	9810	0
688	20240509	100500	21598910	9810	9810	9810	9810	0
689	20240509	100400	21598910	9810	9810	9810	9810	0
690	20240509	100300	21598910	9810	9810	9810	9810	0
691	20240509	100200	21598910	9810	9810	9810	9810	0
692	20240509	100100	21598910	9810	9810	9810	9810	0
693	20240509	100000	21598910	9810	9810	9810	9810	0
694	20240509	095900	21598910	9810	9810	9810	9810	0
695	20240509	095800	21598910	9810	9810	9810	9810	0
696	20240509	095700	21598910	9810	9810	9810	9810	0
697	20240509	095600	21598910	9810	9810	9810	9810	0
698	20240509	095500	21598910	9810	9810	9810	9810	0
699	20240509	095400	21598910	9810	9810	9810	9810	0
700	20240509	095300	21598910	9810	9810	9810	9810	0
701	20240509	095200	21598910	9810	9810	9810	9810	6
702	20240509	095100	21540050	9800	9800	9800	9800	0
703	20240509	095000	21540050	9800	9800	9800	9800	0
704	20240509	094900	21540050	9800	9800	9800	9800	32
705	20240509	094800	21226450	9800	9800	9800	9800	511
706	20240509	094700	16218650	9800	9800	9800	9800	0
707	20240509	094600	16218650	9800	9800	9800	9800	0
708	20240509	094500	16218650	9800	9800	9800	9800	0
709	20240509	094400	16218650	9800	9800	9800	9800	0
710	20240509	094300	16218650	9800	9800	9800	9800	0
711	20240509	094200	16218650	9800	9800	9800	9800	0
712	20240509	094100	16218650	9800	9800	9800	9800	0
713	20240509	094000	16218650	9800	9800	9800	9800	3
714	20240509	093900	16189250	9800	9800	9800	9800	6
715	20240509	093800	16130450	9800	9800	9800	9800	3
716	20240509	093700	16101050	9800	9800	9800	9800	614
717	20240509	093600	10083850	9790	9790	9790	9790	0
718	20240509	093500	10083850	9790	9790	9790	9790	0
719	20240509	093400	10083850	9790	9790	9790	9790	0
720	20240509	093300	10083850	9790	9790	9790	9790	0
721	20240509	093200	10083850	9790	9790	9790	9790	0
722	20240509	093100	10083850	9790	9790	9790	9790	0
723	20240509	093000	10083850	9790	9790	9790	9790	0
724	20240509	092900	10083850	9790	9790	9790	9790	0
725	20240509	092800	10083850	9790	9790	9790	9790	0
726	20240509	092700	10083850	9790	9790	9790	9790	0
727	20240509	092600	10083850	9790	9790	9790	9790	0
728	20240509	092500	10083850	9790	9790	9790	9790	0
729	20240509	092400	10083850	9790	9790	9790	9790	0
730	20240509	092300	10083850	9790	9790	9790	9790	3
731	20240509	092200	10054480	9790	9790	9790	9790	3
732	20240509	092100	10025110	9790	9790	9790	9790	3
733	20240509	092000	9995740	9790	9790	9790	9790	0
734	20240509	091900	9995740	9790	9790	9790	9790	0
735	20240509	091800	9995740	9790	9790	9790	9790	0
736	20240509	091700	9995740	9790	9790	9790	9790	0
737	20240509	091600	9995740	9790	9790	9790	9790	0
738	20240509	091500	9995740	9790	9790	9790	9790	0
739	20240509	091400	9995740	9790	9790	9790	9790	0
740	20240509	091300	9995740	9790	9790	9790	9790	0
741	20240509	091200	9995740	9790	9790	9790	9790	0
742	20240509	091100	9995740	9790	9790	9790	9790	1000
743	20240509	091000	205740	9800	9800	9800	9800	0
744	20240509	090900	205740	9800	9800	9800	9800	2
745	20240509	090800	186140	9800	9800	9800	9800	0
746	20240509	090700	186140	9800	9800	9800	9800	0
747	20240509	090600	186140	9800	9800	9800	9800	2
748	20240509	090500	166540	9790	9790	9790	9790	0
749	20240509	090400	166540	9790	9790	9790	9790	0
750	20240509	090300	166540	9790	9790	9790	9790	0
751	20240509	090200	166540	9790	9790	9790	9790	0
752	20240509	090100	166540	9790	9800	9800	9790	15
753	20240509	090000	19640	9820	9820	9820	9820	2