KissMeData/065650/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194000	584472795	1511	1511	1511	1511	2350
3	20240509	193900	584472795	1511	1511	1511	1511	0
4	20240509	193800	584472795	1511	1511	1511	1511	0
5	20240509	193700	584472795	1511	1511	1511	1511	0
6	20240509	193600	584472795	1511	1511	1511	1511	0
7	20240509	193500	584472795	1511	1511	1511	1511	0
8	20240509	193400	584472795	1511	1511	1511	1511	0
9	20240509	193300	584472795	1511	1511	1511	1511	0
10	20240509	193200	584472795	1511	1511	1511	1511	0
11	20240509	193100	584472795	1511	1511	1511	1511	0
12	20240509	193000	584472795	1511	1511	1511	1511	0
13	20240509	192900	584472795	1511	1511	1511	1511	0
14	20240509	192800	584472795	1511	1511	1511	1511	0
15	20240509	192700	584472795	1511	1511	1511	1511	0
16	20240509	192600	584472795	1511	1511	1511	1511	0
17	20240509	192500	584472795	1511	1511	1511	1511	0
18	20240509	192400	584472795	1511	1511	1511	1511	0
19	20240509	192300	584472795	1511	1511	1511	1511	0
20	20240509	192200	584472795	1511	1511	1511	1511	0
21	20240509	192100	584472795	1511	1511	1511	1511	0
22	20240509	192000	584472795	1511	1511	1511	1511	0
23	20240509	191900	584472795	1511	1511	1511	1511	0
24	20240509	191800	584472795	1511	1511	1511	1511	0
25	20240509	191700	584472795	1511	1511	1511	1511	0
26	20240509	191600	584472795	1511	1511	1511	1511	0
27	20240509	191500	584472795	1511	1511	1511	1511	0
28	20240509	191400	584472795	1511	1511	1511	1511	0
29	20240509	191300	584472795	1511	1511	1511	1511	0
30	20240509	191200	584472795	1511	1511	1511	1511	0
31	20240509	191100	584472795	1511	1511	1511	1511	0
32	20240509	191000	584472795	1511	1511	1511	1511	2350
33	20240509	190900	584472795	1511	1511	1511	1511	0
34	20240509	190800	584472795	1511	1511	1511	1511	0
35	20240509	190700	584472795	1511	1511	1511	1511	0
36	20240509	190600	584472795	1511	1511	1511	1511	0
37	20240509	190500	584472795	1511	1511	1511	1511	0
38	20240509	190400	584472795	1511	1511	1511	1511	0
39	20240509	190300	584472795	1511	1511	1511	1511	0
40	20240509	190200	584472795	1511	1511	1511	1511	0
41	20240509	190100	584472795	1511	1511	1511	1511	0
42	20240509	190000	584472795	1511	1511	1511	1511	0
43	20240509	185900	584472795	1511	1511	1511	1511	0
44	20240509	185800	584472795	1511	1511	1511	1511	0
45	20240509	185700	584472795	1511	1511	1511	1511	0
46	20240509	185600	584472795	1511	1511	1511	1511	0
47	20240509	185500	584472795	1511	1511	1511	1511	0
48	20240509	185400	584472795	1511	1511	1511	1511	0
49	20240509	185300	584472795	1511	1511	1511	1511	0
50	20240509	185200	584472795	1511	1511	1511	1511	0
51	20240509	185100	584472795	1511	1511	1511	1511	0
52	20240509	185000	584472795	1511	1511	1511	1511	0
53	20240509	184900	584472795	1511	1511	1511	1511	0
54	20240509	184800	584472795	1511	1511	1511	1511	0
55	20240509	184700	584472795	1511	1511	1511	1511	0
56	20240509	184600	584472795	1511	1511	1511	1511	0
57	20240509	184500	584472795	1511	1511	1511	1511	0
58	20240509	184400	584472795	1511	1511	1511	1511	0
59	20240509	184300	584472795	1511	1511	1511	1511	0
60	20240509	184200	584472795	1511	1511	1511	1511	0
61	20240509	184100	584472795	1511	1511	1511	1511	0
62	20240509	184000	584472795	1511	1511	1511	1511	2350
63	20240509	183900	584472795	1511	1511	1511	1511	0
64	20240509	183800	584472795	1511	1511	1511	1511	0
65	20240509	183700	584472795	1511	1511	1511	1511	0
66	20240509	183600	584472795	1511	1511	1511	1511	0
67	20240509	183500	584472795	1511	1511	1511	1511	0
68	20240509	183400	584472795	1511	1511	1511	1511	0
69	20240509	183300	584472795	1511	1511	1511	1511	0
70	20240509	183200	584472795	1511	1511	1511	1511	0
71	20240509	183100	584472795	1511	1511	1511	1511	0
72	20240509	183000	584472795	1511	1511	1511	1511	0
73	20240509	182900	584472795	1511	1511	1511	1511	0
74	20240509	182800	584472795	1511	1511	1511	1511	0
75	20240509	182700	584472795	1511	1511	1511	1511	0
76	20240509	182600	584472795	1511	1511	1511	1511	0
77	20240509	182500	584472795	1511	1511	1511	1511	0
78	20240509	182400	584472795	1511	1511	1511	1511	0
79	20240509	182300	584472795	1511	1511	1511	1511	0
80	20240509	182200	584472795	1511	1511	1511	1511	0
81	20240509	182100	584472795	1511	1511	1511	1511	0
82	20240509	182000	584472795	1511	1511	1511	1511	0
83	20240509	181900	584472795	1511	1511	1511	1511	0
84	20240509	181800	584472795	1511	1511	1511	1511	0
85	20240509	181700	584472795	1511	1511	1511	1511	0
86	20240509	181600	584472795	1511	1511	1511	1511	0
87	20240509	181500	584472795	1511	1511	1511	1511	0
88	20240509	181400	584472795	1511	1511	1511	1511	0
89	20240509	181300	584472795	1511	1511	1511	1511	0
90	20240509	181200	584472795	1511	1511	1511	1511	0
91	20240509	181100	584472795	1511	1511	1511	1511	0
92	20240509	181000	584472795	1511	1511	1511	1511	2350
93	20240509	180900	584472795	1511	1511	1511	1511	0
94	20240509	180800	584472795	1511	1511	1511	1511	0
95	20240509	180700	584472795	1511	1511	1511	1511	0
96	20240509	180600	584472795	1511	1511	1511	1511	0
97	20240509	180500	584472795	1511	1511	1511	1511	0
98	20240509	180400	584472795	1511	1511	1511	1511	0
99	20240509	180300	584472795	1511	1511	1511	1511	0
100	20240509	180200	584472795	1511	1511	1511	1511	0
101	20240509	180100	584472795	1511	1511	1511	1511	0
102	20240509	180000	584472795	1511	1511	1511	1511	0
103	20240509	175900	584472795	1511	1511	1511	1511	0
104	20240509	175800	584472795	1511	1511	1511	1511	0
105	20240509	175700	584472795	1511	1511	1511	1511	0
106	20240509	175600	584472795	1511	1511	1511	1511	0
107	20240509	175500	584472795	1511	1511	1511	1511	0
108	20240509	175400	584472795	1511	1511	1511	1511	0
109	20240509	175300	584472795	1511	1511	1511	1511	0
110	20240509	175200	584472795	1511	1511	1511	1511	0
111	20240509	175100	584472795	1511	1511	1511	1511	0
112	20240509	175000	584472795	1511	1511	1511	1511	0
113	20240509	174900	584472795	1511	1511	1511	1511	0
114	20240509	174800	584472795	1511	1511	1511	1511	0
115	20240509	174700	584472795	1511	1511	1511	1511	0
116	20240509	174600	584472795	1511	1511	1511	1511	0
117	20240509	174500	584472795	1511	1511	1511	1511	0
118	20240509	174400	584472795	1511	1511	1511	1511	0
119	20240509	174300	584472795	1511	1511	1511	1511	0
120	20240509	174200	584472795	1511	1511	1511	1511	0
121	20240509	174100	584472795	1511	1511	1511	1511	0
122	20240509	174000	584472795	1511	1511	1511	1511	2350
123	20240509	173900	584472795	1511	1511	1511	1511	0
124	20240509	173800	584472795	1511	1511	1511	1511	0
125	20240509	173700	584472795	1511	1511	1511	1511	0
126	20240509	173600	584472795	1511	1511	1511	1511	0
127	20240509	173500	584472795	1511	1511	1511	1511	0
128	20240509	173400	584472795	1511	1511	1511	1511	0
129	20240509	173300	584472795	1511	1511	1511	1511	0
130	20240509	173200	584472795	1511	1511	1511	1511	0
131	20240509	173100	584472795	1511	1511	1511	1511	0
132	20240509	173000	584472795	1511	1511	1511	1511	0
133	20240509	172900	584472795	1511	1511	1511	1511	0
134	20240509	172800	584472795	1511	1511	1511	1511	0
135	20240509	172700	584472795	1511	1511	1511	1511	0
136	20240509	172600	584472795	1511	1511	1511	1511	0
137	20240509	172500	584472795	1511	1511	1511	1511	0
138	20240509	172400	584472795	1511	1511	1511	1511	0
139	20240509	172300	584472795	1511	1511	1511	1511	0
140	20240509	172200	584472795	1511	1511	1511	1511	0
141	20240509	172100	584472795	1511	1511	1511	1511	0
142	20240509	172000	584472795	1511	1511	1511	1511	0
143	20240509	171900	584472795	1511	1511	1511	1511	0
144	20240509	171800	584472795	1511	1511	1511	1511	0
145	20240509	171700	584472795	1511	1511	1511	1511	0
146	20240509	171600	584472795	1511	1511	1511	1511	0
147	20240509	171500	584472795	1511	1511	1511	1511	0
148	20240509	171400	584472795	1511	1511	1511	1511	0
149	20240509	171300	584472795	1511	1511	1511	1511	0
150	20240509	171200	584472795	1511	1511	1511	1511	0
151	20240509	171100	584472795	1511	1511	1511	1511	0
152	20240509	171000	584472795	1511	1511	1511	1511	2350
153	20240509	170900	584472795	1511	1511	1511	1511	0
154	20240509	170800	584472795	1511	1511	1511	1511	0
155	20240509	170700	584472795	1511	1511	1511	1511	0
156	20240509	170600	584472795	1511	1511	1511	1511	0
157	20240509	170500	584472795	1511	1511	1511	1511	0
158	20240509	170400	584472795	1511	1511	1511	1511	0
159	20240509	170300	584472795	1511	1511	1511	1511	0
160	20240509	170200	584472795	1511	1511	1511	1511	0
161	20240509	170100	584472795	1511	1511	1511	1511	0
162	20240509	170000	584472795	1511	1511	1511	1511	0
163	20240509	165900	584472795	1511	1511	1511	1511	0
164	20240509	165800	584472795	1511	1511	1511	1511	0
165	20240509	165700	584472795	1511	1511	1511	1511	0
166	20240509	165600	584472795	1511	1511	1511	1511	0
167	20240509	165500	584472795	1511	1511	1511	1511	0
168	20240509	165400	584472795	1511	1511	1511	1511	0
169	20240509	165300	584472795	1511	1511	1511	1511	0
170	20240509	165200	584472795	1511	1511	1511	1511	0
171	20240509	165100	584472795	1511	1511	1511	1511	0
172	20240509	165000	584472795	1511	1511	1511	1511	0
173	20240509	164900	584472795	1511	1511	1511	1511	0
174	20240509	164800	584472795	1511	1511	1511	1511	0
175	20240509	164700	584472795	1511	1511	1511	1511	0
176	20240509	164600	584472795	1511	1511	1511	1511	0
177	20240509	164500	584472795	1511	1511	1511	1511	0
178	20240509	164400	584472795	1511	1511	1511	1511	0
179	20240509	164300	584472795	1511	1511	1511	1511	0
180	20240509	164200	584472795	1511	1511	1511	1511	0
181	20240509	164100	584472795	1511	1511	1511	1511	0
182	20240509	164000	584472795	1511	1511	1511	1511	2350
183	20240509	163900	584472795	1511	1511	1511	1511	0
184	20240509	163800	584472795	1511	1511	1511	1511	0
185	20240509	163700	584472795	1511	1511	1511	1511	0
186	20240509	163600	584472795	1511	1511	1511	1511	0
187	20240509	163500	584472795	1511	1511	1511	1511	0
188	20240509	163400	584472795	1511	1511	1511	1511	0
189	20240509	163300	584472795	1511	1511	1511	1511	0
190	20240509	163200	584472795	1511	1511	1511	1511	0
191	20240509	163100	584472795	1511	1511	1511	1511	0
192	20240509	163000	584472795	1511	1511	1511	1511	0
193	20240509	162900	584472795	1511	1511	1511	1511	0
194	20240509	162800	584472795	1511	1511	1511	1511	0
195	20240509	162700	584472795	1511	1511	1511	1511	0
196	20240509	162600	584472795	1511	1511	1511	1511	0
197	20240509	162500	584472795	1511	1511	1511	1511	0
198	20240509	162400	584472795	1511	1511	1511	1511	0
199	20240509	162300	584472795	1511	1511	1511	1511	0
200	20240509	162200	584472795	1511	1511	1511	1511	0
201	20240509	162100	584472795	1511	1511	1511	1511	0
202	20240509	162000	584472795	1511	1511	1511	1511	0
203	20240509	161900	584472795	1511	1511	1511	1511	0
204	20240509	161800	584472795	1511	1511	1511	1511	0
205	20240509	161700	584472795	1511	1511	1511	1511	0
206	20240509	161600	584472795	1511	1511	1511	1511	0
207	20240509	161500	584472795	1511	1511	1511	1511	0
208	20240509	161400	584472795	1511	1511	1511	1511	0
209	20240509	161300	584472795	1511	1511	1511	1511	0
210	20240509	161200	584472795	1511	1511	1511	1511	0
211	20240509	161100	584472795	1511	1511	1511	1511	0
212	20240509	161000	584472795	1511	1511	1511	1511	2350
213	20240509	160900	584472795	1511	1511	1511	1511	0
214	20240509	160800	584472795	1511	1511	1511	1511	0
215	20240509	160700	584472795	1511	1511	1511	1511	0
216	20240509	160600	584472795	1511	1511	1511	1511	0
217	20240509	160500	584472795	1511	1511	1511	1511	0
218	20240509	160400	584472795	1511	1511	1511	1511	0
219	20240509	160300	584472795	1511	1511	1511	1511	0
220	20240509	160200	584472795	1511	1511	1511	1511	0
221	20240509	160100	584472795	1511	1511	1511	1511	0
222	20240509	160000	584472795	1511	1511	1511	1511	0
223	20240509	155900	584472795	1511	1511	1511	1511	0
224	20240509	155800	584472795	1511	1511	1511	1511	0
225	20240509	155700	584472795	1511	1511	1511	1511	0
226	20240509	155600	584472795	1511	1511	1511	1511	0
227	20240509	155500	584472795	1511	1511	1511	1511	0
228	20240509	155400	584472795	1511	1511	1511	1511	0
229	20240509	155300	584472795	1511	1511	1511	1511	0
230	20240509	155200	584472795	1511	1511	1511	1511	0
231	20240509	155100	584472795	1511	1511	1511	1511	0
232	20240509	155000	584472795	1511	1511	1511	1511	0
233	20240509	154900	584472795	1511	1511	1511	1511	0
234	20240509	154800	584472795	1511	1511	1511	1511	0
235	20240509	154700	584472795	1511	1511	1511	1511	0
236	20240509	154600	584472795	1511	1511	1511	1511	0
237	20240509	154500	584472795	1511	1511	1511	1511	0
238	20240509	154400	584472795	1511	1511	1511	1511	0
239	20240509	154300	584472795	1511	1511	1511	1511	0
240	20240509	154200	584472795	1511	1511	1511	1511	0
241	20240509	154100	584472795	1511	1511	1511	1511	0
242	20240509	154000	584472795	1511	1511	1511	1511	2350
243	20240509	153900	584472795	1511	1511	1511	1511	0
244	20240509	153800	584472795	1511	1511	1511	1511	0
245	20240509	153700	584472795	1511	1511	1511	1511	0
246	20240509	153600	584472795	1511	1511	1511	1511	0
247	20240509	153500	584472795	1511	1511	1511	1511	0
248	20240509	153400	584472795	1511	1511	1511	1511	0
249	20240509	153300	584472795	1511	1511	1511	1511	0
250	20240509	153200	584472795	1511	1511	1511	1511	0
251	20240509	153100	584472795	1511	1511	1511	1511	0
252	20240509	153000	584472795	1511	1511	1511	1511	2350
253	20240509	152900	580921945	1511	1511	1511	1511	0
254	20240509	152800	580921945	1511	1511	1511	1511	0
255	20240509	152700	580921945	1511	1511	1511	1511	0
256	20240509	152600	580921945	1511	1511	1511	1511	0
257	20240509	152500	580921945	1511	1511	1511	1511	0
258	20240509	152400	580921945	1511	1511	1511	1511	0
259	20240509	152300	580921945	1511	1511	1511	1511	0
260	20240509	152200	580921945	1511	1511	1511	1511	0
261	20240509	152100	580921945	1511	1511	1511	1511	0
262	20240509	152000	580921945	1511	1511	1511	1511	0
263	20240509	151900	580921945	1511	1511	1511	1511	0
264	20240509	151800	580921945	1511	1507	1511	1507	54
265	20240509	151700	580840563	1506	1506	1506	1506	0
266	20240509	151600	580840563	1506	1506	1506	1506	11
267	20240509	151500	580823997	1507	1507	1507	1507	0
268	20240509	151400	580823997	1507	1507	1507	1507	11
269	20240509	151300	580807420	1510	1510	1510	1510	0
270	20240509	151200	580807420	1510	1510	1510	1510	0
271	20240509	151100	580807420	1510	1510	1510	1510	0
272	20240509	151000	580807420	1510	1507	1510	1506	696
273	20240509	150900	579759190	1510	1510	1510	1510	1
274	20240509	150800	579757680	1506	1510	1510	1506	2012
275	20240509	150700	576727070	1511	1511	1511	1511	0
276	20240509	150600	576727070	1511	1511	1511	1511	0
277	20240509	150500	576727070	1511	1507	1511	1507	201
278	20240509	150400	576424159	1506	1506	1506	1506	1239
279	20240509	150300	574558225	1506	1506	1506	1506	0
280	20240509	150200	574558225	1506	1509	1509	1506	5000
281	20240509	150100	567025005	1510	1510	1510	1510	0
282	20240509	150000	567025005	1510	1510	1510	1510	401
283	20240509	145900	566419495	1512	1512	1512	1512	1
284	20240509	145800	566417983	1509	1509	1509	1509	0
285	20240509	145700	566417983	1509	1509	1509	1509	0
286	20240509	145600	566417983	1509	1509	1509	1509	0
287	20240509	145500	566417983	1509	1509	1509	1509	500
288	20240509	145400	565663483	1513	1513	1513	1513	0
289	20240509	145300	565663483	1513	1513	1513	1513	0
290	20240509	145200	565663483	1513	1513	1513	1513	0
291	20240509	145100	565663483	1513	1513	1513	1513	0
292	20240509	145000	565663483	1513	1513	1513	1513	0
293	20240509	144900	565663483	1513	1513	1513	1513	0
294	20240509	144800	565663483	1513	1513	1513	1513	0
295	20240509	144700	565663483	1513	1513	1513	1513	1
296	20240509	144600	565661970	1508	1508	1508	1508	0
297	20240509	144500	565661970	1508	1508	1508	1508	0
298	20240509	144400	565661970	1508	1508	1508	1508	300
299	20240509	144300	565209570	1508	1510	1510	1508	892
300	20240509	144200	563863887	1515	1515	1515	1515	0
301	20240509	144100	563863887	1515	1515	1515	1515	0
302	20240509	144000	563863887	1515	1515	1515	1515	1
303	20240509	143900	563862372	1509	1509	1509	1509	0
304	20240509	143800	563862372	1509	1509	1509	1509	0
305	20240509	143700	563862372	1509	1509	1509	1509	0
306	20240509	143600	563862372	1509	1509	1509	1509	0
307	20240509	143500	563862372	1509	1509	1509	1509	13
308	20240509	143400	563842755	1509	1509	1509	1509	0
309	20240509	143300	563842755	1509	1509	1509	1509	1
310	20240509	143200	563841246	1509	1509	1509	1509	1
311	20240509	143100	563839737	1509	1509	1509	1509	0
312	20240509	143000	563839737	1509	1509	1509	1509	507
313	20240509	142900	563074674	1510	1510	1510	1510	718
314	20240509	142800	561990494	1510	1512	1512	1510	653
315	20240509	142700	561004274	1512	1512	1512	1512	0
316	20240509	142600	561004274	1512	1512	1512	1512	0
317	20240509	142500	561004274	1512	1512	1512	1512	0
318	20240509	142400	561004274	1512	1513	1513	1512	6307
319	20240509	142300	551465911	1513	1516	1516	1513	11435
320	20240509	142200	534145178	1517	1517	1517	1517	264
321	20240509	142100	533744690	1519	1519	1519	1519	0
322	20240509	142000	533744690	1519	1518	1519	1518	8
323	20240509	141900	533732545	1516	1516	1516	1516	0
324	20240509	141800	533732545	1516	1516	1516	1516	0
325	20240509	141700	533732545	1516	1519	1519	1516	103
326	20240509	141600	533576388	1519	1519	1519	1519	0
327	20240509	141500	533576388	1519	1518	1519	1518	113
328	20240509	141400	533404841	1519	1519	1519	1519	4
329	20240509	141300	533398765	1519	1518	1519	1518	1558
330	20240509	141200	531033718	1515	1515	1515	1515	3950
331	20240509	141100	525049468	1515	1516	1516	1515	1420
332	20240509	141000	522897798	1516	1521	1521	1516	4536
333	20240509	140900	516015032	1515	1520	1520	1515	19211
334	20240509	140800	486862287	1524	1524	1524	1524	0
335	20240509	140700	486862287	1524	1524	1524	1524	0
336	20240509	140600	486862287	1524	1524	1524	1524	1
337	20240509	140500	486860763	1519	1519	1519	1519	1000
338	20240509	140400	485341763	1519	1519	1519	1519	15
339	20240509	140300	485318978	1524	1524	1524	1524	0
340	20240509	140200	485318978	1524	1524	1524	1524	10
341	20240509	140100	485303738	1526	1526	1526	1526	0
342	20240509	140000	485303738	1526	1526	1526	1526	0
343	20240509	135900	485303738	1526	1526	1526	1526	0
344	20240509	135800	485303738	1526	1526	1526	1526	0
345	20240509	135700	485303738	1526	1526	1526	1526	0
346	20240509	135600	485303738	1526	1526	1526	1526	0
347	20240509	135500	485303738	1526	1526	1526	1526	398
348	20240509	135400	484696390	1527	1522	1527	1522	9137
349	20240509	135300	470761703	1513	1514	1514	1513	351
350	20240509	135200	470230540	1522	1525	1525	1522	24165
351	20240509	135100	433386901	1528	1525	1528	1525	5994
352	20240509	135000	424238946	1522	1511	1522	1511	22372
353	20240509	134900	390300083	1512	1512	1512	1512	1016
354	20240509	134800	388763891	1511	1510	1511	1510	4769
355	20240509	134700	381559625	1510	1506	1510	1506	5293
356	20240509	134600	373571810	1506	1502	1506	1502	25050
357	20240509	134500	335946598	1502	1502	1502	1499	3001
358	20240509	134400	331443157	1502	1502	1502	1502	28354
359	20240509	134300	288855449	1502	1502	1502	1502	1
360	20240509	134200	288853947	1500	1502	1502	1498	25917
361	20240509	134100	249976242	1501	1501	1501	1501	0
362	20240509	134000	249976242	1501	1501	1501	1501	0
363	20240509	133900	249976242	1501	1501	1501	1501	0
364	20240509	133800	249976242	1501	1501	1501	1501	0
365	20240509	133700	249976242	1501	1501	1501	1501	50
366	20240509	133600	249901192	1501	1501	1501	1501	2000
367	20240509	133500	246899192	1502	1502	1502	1502	0
368	20240509	133400	246899192	1502	1502	1502	1502	530
369	20240509	133300	246103132	1504	1504	1504	1504	800
370	20240509	133200	244899932	1502	1502	1502	1502	0
371	20240509	133100	244899932	1502	1502	1502	1502	0
372	20240509	133000	244899932	1502	1504	1504	1502	699
373	20240509	132900	243849952	1504	1504	1504	1504	0
374	20240509	132800	243849952	1504	1504	1504	1504	0
375	20240509	132700	243849952	1504	1504	1504	1504	19
376	20240509	132600	243821376	1505	1509	1509	1505	117
377	20240509	132500	243644903	1509	1509	1509	1509	3
378	20240509	132400	243640376	1508	1509	1509	1508	1017
379	20240509	132300	242105740	1509	1509	1509	1509	0
380	20240509	132200	242105740	1509	1509	1509	1509	0
381	20240509	132100	242105740	1509	1509	1509	1509	5
382	20240509	132000	242098195	1509	1509	1509	1509	0
383	20240509	131900	242098195	1509	1509	1509	1509	0
384	20240509	131800	242098195	1509	1509	1509	1509	0
385	20240509	131700	242098195	1509	1505	1509	1505	1000
386	20240509	131600	240592796	1505	1505	1505	1505	230
387	20240509	131500	240246646	1506	1506	1506	1506	0
388	20240509	131400	240246646	1506	1506	1506	1506	0
389	20240509	131300	240246646	1506	1506	1506	1506	0
390	20240509	131200	240246646	1506	1506	1506	1506	0
391	20240509	131100	240246646	1506	1506	1506	1506	0
392	20240509	131000	240246646	1506	1506	1506	1506	0
393	20240509	130900	240246646	1506	1506	1506	1506	11
394	20240509	130800	240230080	1507	1507	1507	1507	0
395	20240509	130700	240230080	1507	1507	1507	1507	0
396	20240509	130600	240230080	1507	1507	1507	1507	20
397	20240509	130500	240199940	1509	1509	1509	1509	0
398	20240509	130400	240199940	1509	1509	1509	1509	0
399	20240509	130300	240199940	1509	1509	1509	1509	0
400	20240509	130200	240199940	1509	1509	1509	1509	11
401	20240509	130100	240183341	1509	1509	1509	1509	0
402	20240509	130000	240183341	1509	1509	1509	1509	66
403	20240509	125900	240083747	1509	1509	1509	1509	0
404	20240509	125800	240083747	1509	1509	1509	1509	0
405	20240509	125700	240083747	1509	1509	1509	1509	0
406	20240509	125600	240083747	1509	1509	1509	1509	0
407	20240509	125500	240083747	1509	1509	1509	1509	0
408	20240509	125400	240083747	1509	1509	1509	1509	0
409	20240509	125300	240083747	1509	1509	1509	1509	33
410	20240509	125200	240033950	1509	1509	1509	1509	0
411	20240509	125100	240033950	1509	1509	1509	1509	0
412	20240509	125000	240033950	1509	1509	1509	1509	0
413	20240509	124900	240033950	1509	1509	1509	1509	0
414	20240509	124800	240033950	1509	1509	1509	1509	141
415	20240509	124700	239821181	1509	1509	1509	1509	0
416	20240509	124600	239821181	1509	1509	1509	1509	0
417	20240509	124500	239821181	1509	1509	1509	1509	0
418	20240509	124400	239821181	1509	1509	1509	1509	0
419	20240509	124300	239821181	1509	1509	1509	1509	0
420	20240509	124200	239821181	1509	1509	1509	1509	0
421	20240509	124100	239821181	1509	1509	1509	1509	0
422	20240509	124000	239821181	1509	1509	1509	1509	0
423	20240509	123900	239821181	1509	1509	1509	1509	0
424	20240509	123800	239821181	1509	1509	1509	1509	0
425	20240509	123700	239821181	1509	1509	1509	1509	0
426	20240509	123600	239821181	1509	1509	1509	1509	0
427	20240509	123500	239821181	1509	1509	1509	1509	0
428	20240509	123400	239821181	1509	1509	1509	1509	10
429	20240509	123300	239806091	1510	1510	1510	1510	724
430	20240509	123200	238712851	1510	1509	1510	1509	5968
431	20240509	123100	229702215	1509	1509	1509	1509	0
432	20240509	123000	229702215	1509	1509	1509	1509	0
433	20240509	122900	229702215	1509	1509	1509	1509	0
434	20240509	122800	229702215	1509	1509	1509	1509	0
435	20240509	122700	229702215	1509	1509	1509	1509	0
436	20240509	122600	229702215	1509	1506	1509	1506	2500
437	20240509	122500	225933300	1508	1508	1508	1508	0
438	20240509	122400	225933300	1508	1508	1508	1508	0
439	20240509	122300	225933300	1508	1508	1508	1508	0
440	20240509	122200	225933300	1508	1506	1508	1506	2500
441	20240509	122100	222167200	1505	1505	1505	1505	0
442	20240509	122000	222167200	1505	1505	1505	1505	0
443	20240509	121900	222167200	1505	1505	1505	1505	2155
444	20240509	121800	218923925	1505	1505	1505	1505	2000
445	20240509	121700	215913925	1506	1503	1506	1503	1100
446	20240509	121600	214259459	1504	1500	1504	1500	1100
447	20240509	121500	212609059	1498	1498	1498	1498	27
448	20240509	121400	212568613	1498	1500	1500	1498	1973
449	20240509	121300	209612861	1504	1500	1504	1500	2
450	20240509	121200	209609857	1502	1502	1502	1502	0
451	20240509	121100	209609857	1502	1502	1502	1502	0
452	20240509	121000	209609857	1502	1502	1502	1502	0
453	20240509	120900	209609857	1502	1502	1502	1502	0
454	20240509	120800	209609857	1502	1502	1502	1502	39
455	20240509	120700	209551279	1498	1498	1498	1498	275
456	20240509	120600	209139329	1496	1497	1497	1496	2000
457	20240509	120500	206146639	1498	1500	1500	1498	1725
458	20240509	120400	203561885	1502	1502	1502	1502	0
459	20240509	120300	203561885	1502	1502	1502	1502	0
460	20240509	120200	203561885	1502	1502	1502	1502	0
461	20240509	120100	203561885	1502	1502	1502	1502	0
462	20240509	120000	203561885	1502	1502	1502	1502	0
463	20240509	115900	203561885	1502	1502	1502	1502	0
464	20240509	115800	203561885	1502	1502	1502	1502	0
465	20240509	115700	203561885	1502	1502	1502	1502	1
466	20240509	115600	203560383	1500	1500	1500	1500	0
467	20240509	115500	203560383	1500	1500	1500	1500	10
468	20240509	115400	203545383	1500	1500	1500	1500	0
469	20240509	115300	203545383	1500	1500	1500	1500	0
470	20240509	115200	203545383	1500	1500	1500	1500	500
471	20240509	115100	202795383	1500	1500	1500	1500	60
472	20240509	115000	202705383	1498	1498	1498	1498	0
473	20240509	114900	202705383	1498	1498	1498	1498	0
474	20240509	114800	202705383	1498	1498	1498	1498	0
475	20240509	114700	202705383	1498	1498	1498	1498	3
476	20240509	114600	202700889	1498	1498	1498	1498	0
477	20240509	114500	202700889	1498	1498	1498	1498	0
478	20240509	114400	202700889	1498	1498	1498	1498	0
479	20240509	114300	202700889	1498	1498	1498	1498	0
480	20240509	114200	202700889	1498	1498	1498	1498	0
481	20240509	114100	202700889	1498	1498	1498	1498	6565
482	20240509	114000	192866519	1498	1498	1498	1498	0
483	20240509	113900	192866519	1498	1499	1499	1498	12781
484	20240509	113800	173713114	1503	1503	1503	1503	0
485	20240509	113700	173713114	1503	1503	1503	1503	0
486	20240509	113600	173713114	1503	1503	1503	1503	0
487	20240509	113500	173713114	1503	1503	1503	1503	0
488	20240509	113400	173713114	1503	1503	1503	1503	0
489	20240509	113300	173713114	1503	1503	1503	1503	0
490	20240509	113200	173713114	1503	1503	1503	1503	0
491	20240509	113100	173713114	1503	1501	1503	1499	5727
492	20240509	113000	165125910	1502	1502	1502	1502	0
493	20240509	112900	165125910	1502	1502	1502	1502	0
494	20240509	112800	165125910	1502	1502	1502	1502	6850
495	20240509	112700	154837210	1504	1504	1504	1504	0
496	20240509	112600	154837210	1504	1504	1504	1504	0
497	20240509	112500	154837210	1504	1504	1504	1504	8
498	20240509	112400	154825178	1504	1504	1504	1504	0
499	20240509	112300	154825178	1504	1504	1504	1504	0
500	20240509	112200	154825178	1504	1504	1504	1504	0
501	20240509	112100	154825178	1504	1504	1504	1504	0
502	20240509	112000	154825178	1504	1504	1504	1504	0
503	20240509	111900	154825178	1504	1504	1504	1504	0
504	20240509	111800	154825178	1504	1504	1504	1504	0
505	20240509	111700	154825178	1504	1502	1504	1502	101
506	20240509	111600	154673474	1502	1502	1502	1502	200
507	20240509	111500	154373074	1504	1504	1504	1504	1
508	20240509	111400	154371570	1502	1502	1502	1502	0
509	20240509	111300	154371570	1502	1502	1502	1502	1
510	20240509	111200	154370068	1504	1504	1504	1504	0
511	20240509	111100	154370068	1504	1501	1504	1501	41
512	20240509	111000	154308524	1501	1501	1501	1501	0
513	20240509	110900	154308524	1501	1501	1501	1501	200
514	20240509	110800	154008324	1500	1500	1500	1500	0
515	20240509	110700	154008324	1500	1500	1500	1500	0
516	20240509	110600	154008324	1500	1500	1500	1500	0
517	20240509	110500	154008324	1500	1500	1500	1500	0
518	20240509	110400	154008324	1500	1500	1500	1500	0
519	20240509	110300	154008324	1500	1500	1500	1500	0
520	20240509	110200	154008324	1500	1500	1500	1500	0
521	20240509	110100	154008324	1500	1501	1501	1500	147
522	20240509	110000	153787744	1501	1501	1501	1501	0
523	20240509	105900	153787744	1501	1501	1501	1501	0
524	20240509	105800	153787744	1501	1501	1501	1501	0
525	20240509	105700	153787744	1501	1501	1501	1501	0
526	20240509	105600	153787744	1501	1501	1501	1501	0
527	20240509	105500	153787744	1501	1501	1501	1501	0
528	20240509	105400	153787744	1501	1501	1501	1501	0
529	20240509	105300	153787744	1501	1501	1501	1501	876
530	20240509	105200	152472868	1501	1501	1501	1501	0
531	20240509	105100	152472868	1501	1501	1501	1501	0
532	20240509	105000	152472868	1501	1501	1501	1501	0
533	20240509	104900	152472868	1501	1501	1501	1501	0
534	20240509	104800	152472868	1501	1501	1501	1501	0
535	20240509	104700	152472868	1501	1501	1501	1501	0
536	20240509	104600	152472868	1501	1501	1501	1501	0
537	20240509	104500	152472868	1501	1501	1501	1501	1368
538	20240509	104400	150419500	1502	1502	1502	1502	9
539	20240509	104300	150405982	1504	1504	1504	1504	0
540	20240509	104200	150405982	1504	1504	1504	1504	1
541	20240509	104100	150404478	1501	1501	1501	1501	0
542	20240509	104000	150404478	1501	1501	1501	1501	0
543	20240509	103900	150404478	1501	1501	1501	1501	0
544	20240509	103800	150404478	1501	1501	1501	1501	0
545	20240509	103700	150404478	1501	1501	1501	1501	0
546	20240509	103600	150404478	1501	1501	1501	1501	1
547	20240509	103500	150402977	1504	1504	1504	1504	0
548	20240509	103400	150402977	1504	1504	1504	1504	0
549	20240509	103300	150402977	1504	1504	1504	1504	0
550	20240509	103200	150402977	1504	1504	1504	1504	0
551	20240509	103100	150402977	1504	1504	1504	1504	0
552	20240509	103000	150402977	1504	1504	1504	1504	0
553	20240509	102900	150402977	1504	1504	1504	1504	0
554	20240509	102800	150402977	1504	1504	1504	1504	0
555	20240509	102700	150402977	1504	1504	1504	1504	0
556	20240509	102600	150402977	1504	1504	1504	1504	0
557	20240509	102500	150402977	1504	1504	1504	1504	0
558	20240509	102400	150402977	1504	1505	1506	1504	1416
559	20240509	102300	148271937	1504	1504	1504	1504	2100
560	20240509	102200	145113537	1504	1503	1504	1503	3000
561	20240509	102100	140604453	1503	1503	1503	1503	0
562	20240509	102000	140604453	1503	1503	1503	1503	1000
563	20240509	101900	139101453	1503	1503	1503	1503	1000
564	20240509	101800	137598453	1503	1503	1503	1503	0
565	20240509	101700	137598453	1503	1503	1503	1503	2800
566	20240509	101600	133390053	1505	1505	1505	1505	0
567	20240509	101500	133390053	1505	1505	1505	1505	0
568	20240509	101400	133390053	1505	1505	1505	1505	0
569	20240509	101300	133390053	1505	1499	1505	1499	1000
570	20240509	101200	131887237	1494	1494	1494	1494	4323
571	20240509	101100	125428675	1494	1494	1495	1493	13936
572	20240509	101000	104609138	1505	1503	1505	1503	1201
573	20240509	100900	102802938	1504	1504	1504	1504	0
574	20240509	100800	102802938	1504	1502	1504	1502	2500
575	20240509	100700	99046227	1494	1496	1496	1494	200
576	20240509	100600	98747364	1494	1494	1494	1494	0
577	20240509	100500	98747364	1494	1494	1494	1494	0
578	20240509	100400	98747364	1494	1494	1494	1494	0
579	20240509	100300	98747364	1494	1494	1494	1494	0
580	20240509	100200	98747364	1494	1494	1494	1494	5
581	20240509	100100	98739894	1493	1495	1495	1493	2083
582	20240509	100000	95626105	1496	1500	1500	1496	6753
583	20240509	095900	85511598	1506	1506	1506	1506	0
584	20240509	095800	85511598	1506	1506	1506	1506	0
585	20240509	095700	85511598	1506	1506	1506	1506	1
586	20240509	095600	85510092	1506	1506	1506	1506	1
587	20240509	095500	85508586	1506	1503	1506	1500	6108
588	20240509	095400	76339867	1506	1503	1506	1503	601
589	20240509	095300	75436561	1506	1506	1506	1506	5
590	20240509	095200	75429031	1506	1506	1506	1506	106
591	20240509	095100	75269395	1503	1503	1503	1503	1
592	20240509	095000	75267892	1505	1505	1505	1505	1066
593	20240509	094900	73663562	1503	1503	1503	1503	0
594	20240509	094800	73663562	1503	1503	1503	1503	0
595	20240509	094700	73663562	1503	1503	1503	1503	470
596	20240509	094600	72957152	1503	1503	1503	1503	0
597	20240509	094500	72957152	1503	1503	1503	1503	150
598	20240509	094400	72731702	1503	1501	1503	1501	1026
599	20240509	094300	71189676	1506	1506	1506	1506	0
600	20240509	094200	71189676	1506	1501	1506	1500	12
601	20240509	094100	71171660	1501	1501	1501	1501	1
602	20240509	094000	71170159	1506	1506	1506	1506	1
603	20240509	093900	71168653	1500	1500	1500	1500	0
604	20240509	093800	71168653	1500	1500	1500	1500	0
605	20240509	093700	71168653	1500	1500	1500	1500	1200
606	20240509	093600	69368653	1500	1500	1500	1500	0
607	20240509	093500	69368653	1500	1500	1500	1500	1
608	20240509	093400	69367153	1506	1506	1506	1506	6
609	20240509	093300	69358117	1506	1506	1506	1506	1
610	20240509	093200	69356611	1500	1500	1500	1500	0
611	20240509	093100	69356611	1500	1500	1500	1500	500
612	20240509	093000	68606611	1506	1506	1506	1506	30
613	20240509	092900	68561431	1508	1508	1508	1508	0
614	20240509	092800	68561431	1508	1508	1508	1508	0
615	20240509	092700	68561431	1508	1508	1508	1508	0
616	20240509	092600	68561431	1508	1508	1508	1508	50
617	20240509	092500	68486031	1509	1509	1509	1509	0
618	20240509	092400	68486031	1509	1505	1509	1504	190
619	20240509	092300	68200065	1505	1505	1505	1505	15
620	20240509	092200	68177490	1505	1505	1505	1505	326
621	20240509	092100	67686860	1509	1509	1509	1509	1
622	20240509	092000	67685351	1509	1509	1509	1509	0
623	20240509	091900	67685351	1509	1502	1509	1502	1684
624	20240509	091800	65154713	1499	1499	1499	1499	100
625	20240509	091700	65004813	1499	1499	1499	1499	0
626	20240509	091600	65004813	1499	1500	1500	1499	1335
627	20240509	091500	63002472	1501	1501	1501	1501	0
628	20240509	091400	63002472	1501	1502	1502	1501	4376
629	20240509	091300	56430790	1502	1502	1502	1502	0
630	20240509	091200	56430790	1502	1502	1502	1502	0
631	20240509	091100	56430790	1502	1502	1502	1502	0
632	20240509	091000	56430790	1502	1502	1502	1502	299
633	20240509	090900	55981692	1502	1512	1512	1502	6838
634	20240509	090800	45703688	1515	1514	1515	1514	210
635	20240509	090700	45385548	1514	1514	1514	1514	2010
636	20240509	090600	42342408	1514	1513	1514	1513	1305
637	20240509	090500	40366738	1514	1514	1514	1514	20
638	20240509	090400	40336458	1514	1509	1515	1502	6814
639	20240509	090300	30052994	1502	1502	1502	1502	2485
640	20240509	090200	26320524	1500	1502	1502	1500	5448
641	20240509	090100	18146992	1502	1502	1502	1502	1493
642	20240509	090000	15904506	1502	1503	1503	1500	10589