KissMeData/073570/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194700	1892450240	5030	5030	5030	5030	4018
3	20240509	194600	1892450240	5030	5030	5030	5030	0
4	20240509	194500	1892450240	5030	5030	5030	5030	0
5	20240509	194400	1892450240	5030	5030	5030	5030	0
6	20240509	194300	1892450240	5030	5030	5030	5030	0
7	20240509	194200	1892450240	5030	5030	5030	5030	0
8	20240509	194100	1892450240	5030	5030	5030	5030	0
9	20240509	194000	1892450240	5030	5030	5030	5030	0
10	20240509	193900	1892450240	5030	5030	5030	5030	0
11	20240509	193800	1892450240	5030	5030	5030	5030	0
12	20240509	193700	1892450240	5030	5030	5030	5030	0
13	20240509	193600	1892450240	5030	5030	5030	5030	0
14	20240509	193500	1892450240	5030	5030	5030	5030	0
15	20240509	193400	1892450240	5030	5030	5030	5030	0
16	20240509	193300	1892450240	5030	5030	5030	5030	0
17	20240509	193200	1892450240	5030	5030	5030	5030	0
18	20240509	193100	1892450240	5030	5030	5030	5030	0
19	20240509	193000	1892450240	5030	5030	5030	5030	0
20	20240509	192900	1892450240	5030	5030	5030	5030	0
21	20240509	192800	1892450240	5030	5030	5030	5030	0
22	20240509	192700	1892450240	5030	5030	5030	5030	0
23	20240509	192600	1892450240	5030	5030	5030	5030	0
24	20240509	192500	1892450240	5030	5030	5030	5030	0
25	20240509	192400	1892450240	5030	5030	5030	5030	0
26	20240509	192300	1892450240	5030	5030	5030	5030	0
27	20240509	192200	1892450240	5030	5030	5030	5030	0
28	20240509	192100	1892450240	5030	5030	5030	5030	0
29	20240509	192000	1892450240	5030	5030	5030	5030	0
30	20240509	191900	1892450240	5030	5030	5030	5030	0
31	20240509	191800	1892450240	5030	5030	5030	5030	0
32	20240509	191700	1892450240	5030	5030	5030	5030	4018
33	20240509	191600	1892450240	5030	5030	5030	5030	0
34	20240509	191500	1892450240	5030	5030	5030	5030	0
35	20240509	191400	1892450240	5030	5030	5030	5030	0
36	20240509	191300	1892450240	5030	5030	5030	5030	0
37	20240509	191200	1892450240	5030	5030	5030	5030	0
38	20240509	191100	1892450240	5030	5030	5030	5030	0
39	20240509	191000	1892450240	5030	5030	5030	5030	0
40	20240509	190900	1892450240	5030	5030	5030	5030	0
41	20240509	190800	1892450240	5030	5030	5030	5030	0
42	20240509	190700	1892450240	5030	5030	5030	5030	0
43	20240509	190600	1892450240	5030	5030	5030	5030	0
44	20240509	190500	1892450240	5030	5030	5030	5030	0
45	20240509	190400	1892450240	5030	5030	5030	5030	0
46	20240509	190300	1892450240	5030	5030	5030	5030	0
47	20240509	190200	1892450240	5030	5030	5030	5030	0
48	20240509	190100	1892450240	5030	5030	5030	5030	0
49	20240509	190000	1892450240	5030	5030	5030	5030	0
50	20240509	185900	1892450240	5030	5030	5030	5030	0
51	20240509	185800	1892450240	5030	5030	5030	5030	0
52	20240509	185700	1892450240	5030	5030	5030	5030	0
53	20240509	185600	1892450240	5030	5030	5030	5030	0
54	20240509	185500	1892450240	5030	5030	5030	5030	0
55	20240509	185400	1892450240	5030	5030	5030	5030	0
56	20240509	185300	1892450240	5030	5030	5030	5030	0
57	20240509	185200	1892450240	5030	5030	5030	5030	0
58	20240509	185100	1892450240	5030	5030	5030	5030	0
59	20240509	185000	1892450240	5030	5030	5030	5030	0
60	20240509	184900	1892450240	5030	5030	5030	5030	0
61	20240509	184800	1892450240	5030	5030	5030	5030	0
62	20240509	184700	1892450240	5030	5030	5030	5030	4018
63	20240509	184600	1892450240	5030	5030	5030	5030	0
64	20240509	184500	1892450240	5030	5030	5030	5030	0
65	20240509	184400	1892450240	5030	5030	5030	5030	0
66	20240509	184300	1892450240	5030	5030	5030	5030	0
67	20240509	184200	1892450240	5030	5030	5030	5030	0
68	20240509	184100	1892450240	5030	5030	5030	5030	0
69	20240509	184000	1892450240	5030	5030	5030	5030	0
70	20240509	183900	1892450240	5030	5030	5030	5030	0
71	20240509	183800	1892450240	5030	5030	5030	5030	0
72	20240509	183700	1892450240	5030	5030	5030	5030	0
73	20240509	183600	1892450240	5030	5030	5030	5030	0
74	20240509	183500	1892450240	5030	5030	5030	5030	0
75	20240509	183400	1892450240	5030	5030	5030	5030	0
76	20240509	183300	1892450240	5030	5030	5030	5030	0
77	20240509	183200	1892450240	5030	5030	5030	5030	0
78	20240509	183100	1892450240	5030	5030	5030	5030	0
79	20240509	183000	1892450240	5030	5030	5030	5030	0
80	20240509	182900	1892450240	5030	5030	5030	5030	0
81	20240509	182800	1892450240	5030	5030	5030	5030	0
82	20240509	182700	1892450240	5030	5030	5030	5030	0
83	20240509	182600	1892450240	5030	5030	5030	5030	0
84	20240509	182500	1892450240	5030	5030	5030	5030	0
85	20240509	182400	1892450240	5030	5030	5030	5030	0
86	20240509	182300	1892450240	5030	5030	5030	5030	0
87	20240509	182200	1892450240	5030	5030	5030	5030	0
88	20240509	182100	1892450240	5030	5030	5030	5030	0
89	20240509	182000	1892450240	5030	5030	5030	5030	0
90	20240509	181900	1892450240	5030	5030	5030	5030	0
91	20240509	181800	1892450240	5030	5030	5030	5030	0
92	20240509	181700	1892450240	5030	5030	5030	5030	4018
93	20240509	181600	1892450240	5030	5030	5030	5030	0
94	20240509	181500	1892450240	5030	5030	5030	5030	0
95	20240509	181400	1892450240	5030	5030	5030	5030	0
96	20240509	181300	1892450240	5030	5030	5030	5030	0
97	20240509	181200	1892450240	5030	5030	5030	5030	0
98	20240509	181100	1892450240	5030	5030	5030	5030	0
99	20240509	181000	1892450240	5030	5030	5030	5030	0
100	20240509	180900	1892450240	5030	5030	5030	5030	0
101	20240509	180800	1892450240	5030	5030	5030	5030	0
102	20240509	180700	1892450240	5030	5030	5030	5030	0
103	20240509	180600	1892450240	5030	5030	5030	5030	0
104	20240509	180500	1892450240	5030	5030	5030	5030	0
105	20240509	180400	1892450240	5030	5030	5030	5030	0
106	20240509	180300	1892450240	5030	5030	5030	5030	0
107	20240509	180200	1892450240	5030	5030	5030	5030	0
108	20240509	180100	1892450240	5030	5030	5030	5030	0
109	20240509	180000	1892450240	5030	5030	5030	5030	0
110	20240509	175900	1892450240	5030	5030	5030	5030	0
111	20240509	175800	1892450240	5030	5030	5030	5030	0
112	20240509	175700	1892450240	5030	5030	5030	5030	0
113	20240509	175600	1892450240	5030	5030	5030	5030	0
114	20240509	175500	1892450240	5030	5030	5030	5030	0
115	20240509	175400	1892450240	5030	5030	5030	5030	0
116	20240509	175300	1892450240	5030	5030	5030	5030	0
117	20240509	175200	1892450240	5030	5030	5030	5030	0
118	20240509	175100	1892450240	5030	5030	5030	5030	0
119	20240509	175000	1892450240	5030	5030	5030	5030	0
120	20240509	174900	1892450240	5030	5030	5030	5030	0
121	20240509	174800	1892450240	5030	5030	5030	5030	0
122	20240509	174700	1892450240	5030	5030	5030	5030	4018
123	20240509	174600	1892450240	5030	5030	5030	5030	0
124	20240509	174500	1892450240	5030	5030	5030	5030	0
125	20240509	174400	1892450240	5030	5030	5030	5030	0
126	20240509	174300	1892450240	5030	5030	5030	5030	0
127	20240509	174200	1892450240	5030	5030	5030	5030	0
128	20240509	174100	1892450240	5030	5030	5030	5030	0
129	20240509	174000	1892450240	5030	5030	5030	5030	0
130	20240509	173900	1892450240	5030	5030	5030	5030	0
131	20240509	173800	1892450240	5030	5030	5030	5030	0
132	20240509	173700	1892450240	5030	5030	5030	5030	0
133	20240509	173600	1892450240	5030	5030	5030	5030	0
134	20240509	173500	1892450240	5030	5030	5030	5030	0
135	20240509	173400	1892450240	5030	5030	5030	5030	0
136	20240509	173300	1892450240	5030	5030	5030	5030	0
137	20240509	173200	1892450240	5030	5030	5030	5030	0
138	20240509	173100	1892450240	5030	5030	5030	5030	0
139	20240509	173000	1892450240	5030	5030	5030	5030	0
140	20240509	172900	1892450240	5030	5030	5030	5030	0
141	20240509	172800	1892450240	5030	5030	5030	5030	0
142	20240509	172700	1892450240	5030	5030	5030	5030	0
143	20240509	172600	1892450240	5030	5030	5030	5030	0
144	20240509	172500	1892450240	5030	5030	5030	5030	0
145	20240509	172400	1892450240	5030	5030	5030	5030	0
146	20240509	172300	1892450240	5030	5030	5030	5030	0
147	20240509	172200	1892450240	5030	5030	5030	5030	0
148	20240509	172100	1892450240	5030	5030	5030	5030	0
149	20240509	172000	1892450240	5030	5030	5030	5030	0
150	20240509	171900	1892450240	5030	5030	5030	5030	0
151	20240509	171800	1892450240	5030	5030	5030	5030	0
152	20240509	171700	1892450240	5030	5030	5030	5030	4018
153	20240509	171600	1892450240	5030	5030	5030	5030	0
154	20240509	171500	1892450240	5030	5030	5030	5030	0
155	20240509	171400	1892450240	5030	5030	5030	5030	0
156	20240509	171300	1892450240	5030	5030	5030	5030	0
157	20240509	171200	1892450240	5030	5030	5030	5030	0
158	20240509	171100	1892450240	5030	5030	5030	5030	0
159	20240509	171000	1892450240	5030	5030	5030	5030	0
160	20240509	170900	1892450240	5030	5030	5030	5030	0
161	20240509	170800	1892450240	5030	5030	5030	5030	0
162	20240509	170700	1892450240	5030	5030	5030	5030	0
163	20240509	170600	1892450240	5030	5030	5030	5030	0
164	20240509	170500	1892450240	5030	5030	5030	5030	0
165	20240509	170400	1892450240	5030	5030	5030	5030	0
166	20240509	170300	1892450240	5030	5030	5030	5030	0
167	20240509	170200	1892450240	5030	5030	5030	5030	0
168	20240509	170100	1892450240	5030	5030	5030	5030	0
169	20240509	170000	1892450240	5030	5030	5030	5030	0
170	20240509	165900	1892450240	5030	5030	5030	5030	0
171	20240509	165800	1892450240	5030	5030	5030	5030	0
172	20240509	165700	1892450240	5030	5030	5030	5030	0
173	20240509	165600	1892450240	5030	5030	5030	5030	0
174	20240509	165500	1892450240	5030	5030	5030	5030	0
175	20240509	165400	1892450240	5030	5030	5030	5030	0
176	20240509	165300	1892450240	5030	5030	5030	5030	0
177	20240509	165200	1892450240	5030	5030	5030	5030	0
178	20240509	165100	1892450240	5030	5030	5030	5030	0
179	20240509	165000	1892450240	5030	5030	5030	5030	0
180	20240509	164900	1892450240	5030	5030	5030	5030	0
181	20240509	164800	1892450240	5030	5030	5030	5030	0
182	20240509	164700	1892450240	5030	5030	5030	5030	4018
183	20240509	164600	1892450240	5030	5030	5030	5030	0
184	20240509	164500	1892450240	5030	5030	5030	5030	0
185	20240509	164400	1892450240	5030	5030	5030	5030	0
186	20240509	164300	1892450240	5030	5030	5030	5030	0
187	20240509	164200	1892450240	5030	5030	5030	5030	0
188	20240509	164100	1892450240	5030	5030	5030	5030	0
189	20240509	164000	1892450240	5030	5030	5030	5030	0
190	20240509	163900	1892450240	5030	5030	5030	5030	0
191	20240509	163800	1892450240	5030	5030	5030	5030	0
192	20240509	163700	1892450240	5030	5030	5030	5030	0
193	20240509	163600	1892450240	5030	5030	5030	5030	0
194	20240509	163500	1892450240	5030	5030	5030	5030	0
195	20240509	163400	1892450240	5030	5030	5030	5030	0
196	20240509	163300	1892450240	5030	5030	5030	5030	0
197	20240509	163200	1892450240	5030	5030	5030	5030	0
198	20240509	163100	1892450240	5030	5030	5030	5030	0
199	20240509	163000	1892450240	5030	5030	5030	5030	0
200	20240509	162900	1892450240	5030	5030	5030	5030	0
201	20240509	162800	1892450240	5030	5030	5030	5030	0
202	20240509	162700	1892450240	5030	5030	5030	5030	0
203	20240509	162600	1892450240	5030	5030	5030	5030	0
204	20240509	162500	1892450240	5030	5030	5030	5030	0
205	20240509	162400	1892450240	5030	5030	5030	5030	0
206	20240509	162300	1892450240	5030	5030	5030	5030	0
207	20240509	162200	1892450240	5030	5030	5030	5030	0
208	20240509	162100	1892450240	5030	5030	5030	5030	0
209	20240509	162000	1892450240	5030	5030	5030	5030	0
210	20240509	161900	1892450240	5030	5030	5030	5030	0
211	20240509	161800	1892450240	5030	5030	5030	5030	0
212	20240509	161700	1892450240	5030	5030	5030	5030	4018
213	20240509	161600	1892450240	5030	5030	5030	5030	0
214	20240509	161500	1892450240	5030	5030	5030	5030	0
215	20240509	161400	1892450240	5030	5030	5030	5030	0
216	20240509	161300	1892450240	5030	5030	5030	5030	0
217	20240509	161200	1892450240	5030	5030	5030	5030	0
218	20240509	161100	1892450240	5030	5030	5030	5030	0
219	20240509	161000	1892450240	5030	5030	5030	5030	0
220	20240509	160900	1892450240	5030	5030	5030	5030	0
221	20240509	160800	1892450240	5030	5030	5030	5030	0
222	20240509	160700	1892450240	5030	5030	5030	5030	0
223	20240509	160600	1892450240	5030	5030	5030	5030	0
224	20240509	160500	1892450240	5030	5030	5030	5030	0
225	20240509	160400	1892450240	5030	5030	5030	5030	0
226	20240509	160300	1892450240	5030	5030	5030	5030	0
227	20240509	160200	1892450240	5030	5030	5030	5030	0
228	20240509	160100	1892450240	5030	5030	5030	5030	0
229	20240509	160000	1892450240	5030	5030	5030	5030	0
230	20240509	155900	1892450240	5030	5030	5030	5030	0
231	20240509	155800	1892450240	5030	5030	5030	5030	0
232	20240509	155700	1892450240	5030	5030	5030	5030	0
233	20240509	155600	1892450240	5030	5030	5030	5030	0
234	20240509	155500	1892450240	5030	5030	5030	5030	0
235	20240509	155400	1892450240	5030	5030	5030	5030	0
236	20240509	155300	1892450240	5030	5030	5030	5030	0
237	20240509	155200	1892450240	5030	5030	5030	5030	0
238	20240509	155100	1892450240	5030	5030	5030	5030	0
239	20240509	155000	1892450240	5030	5030	5030	5030	0
240	20240509	154900	1892450240	5030	5030	5030	5030	0
241	20240509	154800	1892450240	5030	5030	5030	5030	0
242	20240509	154700	1892450240	5030	5030	5030	5030	4018
243	20240509	154600	1892450240	5030	5030	5030	5030	0
244	20240509	154500	1892450240	5030	5030	5030	5030	0
245	20240509	154400	1892450240	5030	5030	5030	5030	0
246	20240509	154300	1892450240	5030	5030	5030	5030	0
247	20240509	154200	1892450240	5030	5030	5030	5030	0
248	20240509	154100	1892450240	5030	5030	5030	5030	0
249	20240509	154000	1892450240	5030	5030	5030	5030	0
250	20240509	153900	1892450240	5030	5030	5030	5030	0
251	20240509	153800	1892450240	5030	5030	5030	5030	0
252	20240509	153700	1892450240	5030	5030	5030	5030	0
253	20240509	153600	1892450240	5030	5030	5030	5030	0
254	20240509	153500	1892450240	5030	5030	5030	5030	0
255	20240509	153400	1892450240	5030	5030	5030	5030	0
256	20240509	153300	1892450240	5030	5030	5030	5030	0
257	20240509	153200	1892450240	5030	5030	5030	5030	0
258	20240509	153100	1892450240	5030	5030	5030	5030	0
259	20240509	153000	1892450240	5030	5030	5030	5030	4018
260	20240509	152900	1872239700	5030	5030	5030	5030	0
261	20240509	152800	1872239700	5030	5030	5030	5030	0
262	20240509	152700	1872239700	5030	5030	5030	5030	0
263	20240509	152600	1872239700	5030	5030	5030	5030	0
264	20240509	152500	1872239700	5030	5030	5030	5030	0
265	20240509	152400	1872239700	5030	5030	5030	5030	0
266	20240509	152300	1872239700	5030	5030	5030	5030	0
267	20240509	152200	1872239700	5030	5030	5030	5030	0
268	20240509	152100	1872239700	5030	5030	5030	5030	0
269	20240509	152000	1872239700	5030	5030	5030	5030	0
270	20240509	151900	1872239700	5030	5030	5030	5020	561
271	20240509	151800	1869418310	5030	5030	5030	5030	1086
272	20240509	151700	1863955730	5030	5030	5030	5030	768
273	20240509	151600	1860092690	5030	5020	5030	5020	1883
274	20240509	151500	1850631200	5030	5030	5030	5020	563
275	20240509	151400	1847804430	5030	5040	5040	5020	382
276	20240509	151300	1845885720	5030	5030	5030	5030	12
277	20240509	151200	1845825360	5030	5030	5030	5030	798
278	20240509	151100	1841811420	5030	5030	5030	5020	28
279	20240509	151000	1841670650	5020	5040	5040	5020	1209
280	20240509	150900	1835579390	5040	5030	5040	5030	31
281	20240509	150800	1835423450	5020	5030	5030	5020	1786
282	20240509	150700	1826452160	5030	5030	5040	5030	606
283	20240509	150600	1823403830	5030	5030	5030	5020	1233
284	20240509	150500	1817206680	5030	5030	5040	5030	1539
285	20240509	150400	1809454110	5030	5030	5030	5020	651
286	20240509	150300	1806179590	5030	5030	5030	5020	1368
287	20240509	150200	1799299810	5020	5030	5030	5020	1222
288	20240509	150100	1793156150	5030	5030	5030	5020	884
289	20240509	150000	1788718430	5030	5030	5030	5030	94
290	20240509	145900	1788245610	5030	5030	5030	5030	69
291	20240509	145800	1787898540	5030	5030	5030	5030	123
292	20240509	145700	1787279850	5030	5020	5030	5020	1849
293	20240509	145600	1777981940	5030	5030	5030	5020	476
294	20240509	145500	1775588430	5030	5030	5030	5020	195
295	20240509	145400	1774607780	5030	5030	5030	5030	341
296	20240509	145300	1772892550	5030	5020	5030	5020	45
297	20240509	145200	1772666300	5030	5030	5030	5020	3001
298	20240509	145100	1757600180	5030	5030	5030	5030	66
299	20240509	145000	1757268200	5030	5030	5030	5020	582
300	20240509	144900	1754341240	5030	5030	5030	5030	140
301	20240509	144800	1753637040	5030	5030	5030	5020	839
302	20240509	144700	1749419490	5030	5030	5030	5020	138
303	20240509	144600	1748725360	5030	5030	5030	5030	55
304	20240509	144500	1748448710	5030	5030	5030	5030	155
305	20240509	144400	1747669060	5030	5020	5030	5020	211
306	20240509	144300	1746609730	5020	5030	5030	5020	136
307	20240509	144200	1745925990	5030	5030	5030	5030	103
308	20240509	144100	1745407900	5020	5030	5030	5020	135
309	20240509	144000	1744729850	5030	5030	5030	5030	149
310	20240509	143900	1743980380	5020	5030	5030	5020	206
311	20240509	143800	1742945200	5030	5040	5040	5030	483
312	20240509	143700	1740515240	5030	5020	5040	5020	379
313	20240509	143600	1738609980	5020	5030	5030	5020	488
314	20240509	143500	1736160180	5030	5030	5030	5030	2887
315	20240509	143400	1721638570	5030	5040	5040	5030	66
316	20240509	143300	1721305940	5040	5030	5040	5030	551
317	20240509	143200	1718533510	5040	5030	5040	5030	810
318	20240509	143100	1714458210	5030	5040	5040	5030	326
319	20240509	143000	1712817770	5040	5040	5040	5030	17
320	20240509	142900	1712732100	5040	5040	5040	5040	21
321	20240509	142800	1712626260	5040	5040	5040	5040	32
322	20240509	142700	1712464980	5030	5030	5030	5030	587
323	20240509	142600	1709512370	5040	5040	5050	5040	1338
324	20240509	142500	1702768830	5040	5040	5040	5040	201
325	20240509	142400	1701755790	5040	5030	5040	5030	45
326	20240509	142300	1701529090	5030	5040	5040	5030	219
327	20240509	142200	1700426780	5040	5040	5040	5040	10
328	20240509	142100	1700376380	5040	5040	5040	5030	591
329	20240509	142000	1697402740	5040	5040	5040	5040	5
330	20240509	141900	1697377540	5040	5040	5040	5040	59
331	20240509	141800	1697080180	5040	5040	5040	5040	2278
332	20240509	141700	1685599060	5050	5040	5050	5040	91
333	20240509	141600	1685140070	5040	5050	5050	5040	198
334	20240509	141500	1684141650	5050	5040	5050	5040	138
335	20240509	141400	1683446120	5050	5050	5050	5050	109
336	20240509	141300	1682895670	5050	5050	5050	5050	15
337	20240509	141200	1682819920	5050	5050	5050	5050	103
338	20240509	141100	1682299770	5050	5050	5050	5050	53
339	20240509	141000	1682032120	5040	5030	5040	5030	1590
340	20240509	140900	1674018530	5030	5030	5030	5030	18
341	20240509	140800	1673927990	5030	5030	5030	5030	166
342	20240509	140700	1673093010	5030	5030	5040	5030	4227
343	20240509	140600	1651829270	5040	5040	5040	5040	22
344	20240509	140500	1651718390	5040	5030	5040	5030	204
345	20240509	140400	1650692260	5030	5030	5030	5030	3
346	20240509	140300	1650677170	5040	5040	5040	5040	1
347	20240509	140200	1650672130	5030	5040	5040	5030	250
348	20240509	140100	1649413130	5030	5030	5030	5030	464
349	20240509	140000	1647079210	5030	5040	5040	5030	222
350	20240509	135900	1645960400	5040	5040	5040	5030	1034
351	20240509	135800	1640751330	5040	5030	5040	5030	291
352	20240509	135700	1639285150	5030	5040	5040	5030	140
353	20240509	135600	1638580850	5030	5040	5050	5030	700
354	20240509	135500	1635055590	5040	5040	5040	5040	0
355	20240509	135400	1635055590	5040	5040	5040	5040	63
356	20240509	135300	1634738070	5030	5030	5030	5030	2278
357	20240509	135200	1623279730	5030	5040	5040	5030	601
358	20240509	135100	1620256550	5040	5040	5040	5040	117
359	20240509	135000	1619666870	5040	5040	5040	5040	0
360	20240509	134900	1619666870	5040	5030	5040	5030	116
361	20240509	134800	1619082240	5030	5040	5040	5030	1806
362	20240509	134700	1609992030	5040	5040	5040	5040	710
363	20240509	134600	1606413630	5040	5040	5040	5040	47
364	20240509	134500	1606176750	5040	5040	5040	5040	4
365	20240509	134400	1606156590	5040	5030	5040	5030	15
366	20240509	134300	1606081030	5030	5030	5030	5030	1
367	20240509	134200	1606076000	5040	5030	5040	5030	22
368	20240509	134100	1605965190	5030	5030	5030	5030	495
369	20240509	134000	1603475340	5030	5030	5030	5030	115
370	20240509	133900	1602896890	5030	5030	5030	5030	103
371	20240509	133800	1602378800	5030	5030	5030	5030	0
372	20240509	133700	1602378800	5030	5040	5040	5030	239
373	20240509	133600	1601176240	5040	5040	5040	5040	45
374	20240509	133500	1600949440	5040	5040	5040	5040	16
375	20240509	133400	1600868800	5040	5040	5040	5040	50
376	20240509	133300	1600616800	5040	5030	5040	5030	1178
377	20240509	133200	1594690030	5030	5030	5030	5030	292
378	20240509	133100	1593221270	5040	5040	5040	5040	523
379	20240509	133000	1590585350	5040	5040	5040	5040	405
380	20240509	132900	1588544150	5050	5040	5050	5040	25
381	20240509	132800	1588418100	5050	5040	5050	5040	443
382	20240509	132700	1586185340	5040	5040	5040	5040	260
383	20240509	132600	1584874940	5040	5040	5040	5040	0
384	20240509	132500	1584874940	5040	5040	5040	5040	28
385	20240509	132400	1584733820	5030	5030	5030	5030	58
386	20240509	132300	1584442080	5040	5030	5040	5030	118
387	20240509	132200	1583847650	5030	5030	5030	5020	3103
388	20240509	132100	1568257120	5040	5040	5040	5040	35
389	20240509	132000	1568080720	5040	5040	5040	5040	469
390	20240509	131900	1565716960	5040	5040	5040	5040	100
391	20240509	131800	1565212960	5040	5040	5040	5040	73
392	20240509	131700	1564845040	5040	5030	5040	5030	864
393	20240509	131600	1560499060	5040	5040	5040	5040	55
394	20240509	131500	1560221860	5040	5040	5040	5040	2
395	20240509	131400	1560211780	5040	5030	5040	5030	641
396	20240509	131300	1556981250	5040	5040	5040	5040	150
397	20240509	131200	1556225250	5040	5040	5040	5040	206
398	20240509	131100	1555187010	5040	5040	5040	5040	331
399	20240509	131000	1553518770	5030	5040	5040	5030	802
400	20240509	130900	1549477190	5040	5040	5040	5040	236
401	20240509	130800	1548287750	5040	5040	5040	5040	228
402	20240509	130700	1547138630	5040	5040	5040	5040	7
403	20240509	130600	1547103350	5040	5040	5040	5040	51
404	20240509	130500	1546846310	5040	5040	5040	5040	12
405	20240509	130400	1546785830	5040	5040	5040	5040	210
406	20240509	130300	1545727430	5040	5040	5040	5040	960
407	20240509	130200	1540889030	5030	5030	5030	5030	1201
408	20240509	130100	1534848000	5030	5030	5030	5030	1166
409	20240509	130000	1528983020	5040	5040	5040	5040	494
410	20240509	125900	1526493260	5040	5040	5040	5040	31
411	20240509	125800	1526337020	5040	5030	5040	5030	2207
412	20240509	125700	1515235710	5030	5050	5050	5030	220
413	20240509	125600	1514126030	5050	5040	5050	5040	543
414	20240509	125500	1511384170	5050	5050	5050	5050	49
415	20240509	125400	1511136720	5040	5040	5040	5040	454
416	20240509	125300	1508848560	5040	5050	5050	5040	960
417	20240509	125200	1504007970	5050	5050	5050	5050	50
418	20240509	125100	1503755470	5050	5040	5050	5040	857
419	20240509	125000	1499436180	5030	5040	5040	5030	297
420	20240509	124900	1497939500	5040	5040	5040	5040	660
421	20240509	124800	1494613100	5050	5060	5060	5050	78
422	20240509	124700	1494219190	5060	5060	5060	5050	9
423	20240509	124600	1494173680	5040	5050	5050	5030	3899
424	20240509	124500	1474493190	5040	5040	5050	5040	249
425	20240509	124400	1473238040	5040	5040	5040	5030	652
426	20240509	124300	1469958400	5030	5050	5050	5030	767
427	20240509	124200	1466098930	5040	5040	5040	5040	1591
428	20240509	124100	1458080290	5030	5030	5040	5030	361
429	20240509	124000	1456264160	5030	5040	5040	5030	771
430	20240509	123900	1452378420	5030	5030	5030	5020	5975
431	20240509	123800	1422324560	5030	5030	5030	5030	1153
432	20240509	123700	1416524970	5030	5030	5030	5030	18
433	20240509	123600	1416434430	5030	5030	5030	5030	1075
434	20240509	123500	1411027180	5030	5030	5030	5030	433
435	20240509	123400	1408849190	5030	5030	5030	5030	191
436	20240509	123300	1407888460	5030	5030	5030	5030	10
437	20240509	123200	1407838160	5030	5020	5030	5020	188
438	20240509	123100	1406894220	5020	5030	5030	5020	1013
439	20240509	123000	1401808880	5020	5030	5040	5020	670
440	20240509	122900	1398440630	5020	5030	5030	5020	21868
441	20240509	122800	1288557580	5030	5040	5040	5030	1827
442	20240509	122700	1279367500	5040	5040	5040	5040	283
443	20240509	122600	1277941180	5040	5030	5040	5030	35
444	20240509	122500	1277764820	5030	5040	5040	5030	1042
445	20240509	122400	1272518310	5040	5040	5040	5040	445
446	20240509	122300	1270275510	5040	5040	5040	5040	44
447	20240509	122200	1270053750	5040	5040	5040	5040	2507
448	20240509	122100	1257418470	5040	5050	5050	5040	338
449	20240509	122000	1255714850	5050	5050	5050	5050	2378
450	20240509	121900	1243705950	5050	5050	5050	5050	66
451	20240509	121800	1243372650	5060	5060	5060	5060	0
452	20240509	121700	1243372650	5060	5060	5060	5050	221
453	20240509	121600	1242255890	5060	5060	5060	5060	28
454	20240509	121500	1242114210	5060	5060	5060	5060	31
455	20240509	121400	1241957350	5060	5050	5060	5050	414
456	20240509	121300	1239866620	5050	5050	5050	5050	3018
457	20240509	121200	1224625720	5040	5040	5040	5040	30
458	20240509	121100	1224474520	5040	5040	5040	5040	7
459	20240509	121000	1224439240	5040	5040	5040	5040	247
460	20240509	120900	1223194360	5040	5040	5040	5040	300
461	20240509	120800	1221682360	5050	5050	5050	5050	1001
462	20240509	120700	1216627310	5050	5050	5050	5040	618
463	20240509	120600	1213506430	5050	5050	5050	5050	50
464	20240509	120500	1213253930	5050	5050	5050	5050	301
465	20240509	120400	1211733880	5050	5050	5050	5040	82
466	20240509	120300	1211319800	5050	5050	5050	5050	801
467	20240509	120200	1207274750	5040	5040	5050	5040	388
468	20240509	120100	1205319130	5030	5040	5040	5030	2474
469	20240509	120000	1192851040	5040	5040	5040	5040	89
470	20240509	115900	1192402480	5040	5040	5040	5040	220
471	20240509	115800	1191293680	5040	5040	5040	5040	348
472	20240509	115700	1189539760	5040	5040	5040	5040	1363
473	20240509	115600	1182670240	5050	5050	5050	5050	17
474	20240509	115500	1182584390	5040	5040	5040	5040	40
475	20240509	115400	1182382790	5050	5050	5050	5040	3136
476	20240509	115300	1166576410	5040	5050	5050	5040	377
477	20240509	115200	1164673260	5050	5060	5060	5040	384
478	20240509	115100	1162735490	5050	5050	5050	5050	346
479	20240509	115000	1160988190	5050	5050	5050	5050	60
480	20240509	114900	1160685190	5050	5050	5050	5050	2642
481	20240509	114800	1147343090	5050	5050	5050	5050	2609
482	20240509	114700	1134167640	5060	5060	5060	5060	4
483	20240509	114600	1134147400	5050	5050	5050	5050	10
484	20240509	114500	1134096900	5060	5060	5060	5060	5
485	20240509	114400	1134071600	5060	5060	5060	5060	2
486	20240509	114300	1134061480	5060	5060	5060	5060	691
487	20240509	114200	1130565020	5060	5050	5060	5050	1085
488	20240509	114100	1125077120	5060	5060	5060	5060	0
489	20240509	114000	1125077120	5060	5060	5060	5060	5
490	20240509	113900	1125051820	5050	5060	5060	5050	455
491	20240509	113800	1122751030	5060	5060	5060	5060	430
492	20240509	113700	1120575230	5060	5060	5060	5060	234
493	20240509	113600	1119391190	5060	5060	5060	5060	80
494	20240509	113500	1118986390	5060	5060	5060	5060	1271
495	20240509	113400	1112555130	5070	5070	5070	5070	32
496	20240509	113300	1112392890	5070	5070	5070	5070	27
497	20240509	113200	1112256000	5060	5060	5060	5060	0
498	20240509	113100	1112256000	5060	5060	5070	5060	57
499	20240509	113000	1111967530	5060	5070	5070	5060	136
500	20240509	112900	1111278050	5070	5080	5080	5070	53
501	20240509	112800	1111009240	5080	5070	5080	5070	36
502	20240509	112700	1110826420	5090	5080	5090	5070	441
503	20240509	112600	1108587280	5080	5080	5080	5080	1
504	20240509	112500	1108582200	5080	5090	5090	5080	519
505	20240509	112400	1105945490	5090	5080	5090	5080	111
506	20240509	112300	1105381500	5080	5080	5080	5080	0
507	20240509	112200	1105381500	5080	5080	5080	5080	300
508	20240509	112100	1103857500	5090	5080	5090	5080	213
509	20240509	112000	1102775450	5080	5080	5080	5080	17
510	20240509	111900	1102689090	5080	5080	5080	5080	92
511	20240509	111800	1102221730	5080	5080	5080	5080	0
512	20240509	111700	1102221730	5080	5080	5080	5080	210
513	20240509	111600	1101154930	5070	5070	5070	5070	100
514	20240509	111500	1100647930	5070	5070	5070	5070	10
515	20240509	111400	1100597230	5060	5070	5070	5060	2281
516	20240509	111300	1089052560	5060	5050	5060	5050	103
517	20240509	111200	1088532380	5070	5050	5070	5050	123
518	20240509	111100	1087910790	5070	5070	5070	5070	58
519	20240509	111000	1087616730	5060	5070	5070	5060	1608
520	20240509	110900	1079479170	5070	5070	5070	5070	5
521	20240509	110800	1079453820	5070	5060	5070	5060	184
522	20240509	110700	1078522680	5060	5080	5080	5060	1071
523	20240509	110600	1073101350	5080	5080	5090	5080	801
524	20240509	110500	1069031450	5080	5080	5080	5080	155
525	20240509	110400	1068244050	5080	5080	5080	5080	0
526	20240509	110300	1068244050	5080	5080	5080	5080	1335
527	20240509	110200	1061462250	5080	5080	5080	5080	6
528	20240509	110100	1061431770	5070	5070	5070	5070	700
529	20240509	110000	1057882770	5060	5080	5080	5060	446
530	20240509	105900	1055624470	5080	5050	5080	5050	7540
531	20240509	105800	1017508760	5040	5040	5040	5040	21
532	20240509	105700	1017402920	5040	5050	5050	5040	709
533	20240509	105600	1013828540	5050	5030	5050	5030	1340
534	20240509	105500	1007082030	5040	5050	5050	5030	768
535	20240509	105400	1003214800	5050	5040	5050	5030	4674
536	20240509	105300	979653120	5040	5040	5040	5040	199
537	20240509	105200	978650160	5040	5040	5040	5040	1600
538	20240509	105100	970586160	5040	5050	5050	5040	284
539	20240509	105000	969154790	5050	5050	5050	5040	1540
540	20240509	104900	961390170	5050	5040	5050	5040	681
541	20240509	104800	957951860	5040	5050	5050	5040	128
542	20240509	104700	957306730	5040	5040	5050	5040	50
543	20240509	104600	957054460	5040	5040	5040	5040	210
544	20240509	104500	955996060	5050	5050	5050	5040	851
545	20240509	104400	951706610	5040	5040	5040	5040	5
546	20240509	104300	951681410	5040	5040	5040	5040	63
547	20240509	104200	951363890	5050	5050	5050	5050	23
548	20240509	104100	951247740	5040	5060	5060	5040	302
549	20240509	104000	949723620	5040	5040	5040	5030	3014
550	20240509	103900	934548380	5040	5040	5040	5040	248
551	20240509	103800	933298460	5040	5040	5040	5030	1451
552	20240509	103700	925986420	5040	5050	5050	5040	11671
553	20240509	103600	867095030	5050	5050	5060	5050	1604
554	20240509	103500	858993760	5060	5060	5060	5060	111
555	20240509	103400	858432100	5060	5050	5060	5050	905
556	20240509	103300	853861810	5050	5050	5060	5050	818
557	20240509	103200	849730710	5050	5050	5050	5050	4369
558	20240509	103100	827667260	5060	5060	5060	5060	7
559	20240509	103000	827631840	5050	5050	5050	5050	255
560	20240509	102900	826344090	5050	5060	5060	5050	1259
561	20240509	102800	819974520	5060	5060	5060	5050	2606
562	20240509	102700	806806700	5060	5050	5060	5050	1686
563	20240509	102600	798291780	5050	5050	5050	5050	735
564	20240509	102500	794580030	5050	5050	5050	5040	1978
565	20240509	102400	784601630	5050	5060	5060	5050	5177
566	20240509	102300	758456320	5050	5060	5060	5050	219
567	20240509	102200	757348630	5060	5050	5060	5050	1663
568	20240509	102100	748949560	5060	5060	5060	5060	656
569	20240509	102000	745630200	5060	5050	5060	5050	990
570	20240509	101900	740625890	5060	5050	5060	5050	1275
571	20240509	101800	734184500	5060	5060	5060	5050	616
572	20240509	101700	731070940	5060	5060	5060	5060	210
573	20240509	101600	730008340	5060	5060	5060	5050	1105
574	20240509	101500	724423820	5060	5050	5060	5050	70
575	20240509	101400	724070130	5050	5050	5060	5050	1555
576	20240509	101300	716217170	5050	5050	5050	5040	1347
577	20240509	101200	709414930	5040	5040	5040	5040	80
578	20240509	101100	709011730	5050	5040	5050	5040	299
579	20240509	101000	707504670	5040	5050	5050	5040	4189
580	20240509	100900	686385860	5050	5040	5050	5040	2883
581	20240509	100800	671849570	5050	5040	5050	5040	1161
582	20240509	100700	665995520	5050	5050	5050	5040	1978
583	20240509	100600	656016840	5050	5060	5060	5040	1512
584	20240509	100500	648385060	5060	5050	5060	5040	4897
585	20240509	100400	623665590	5060	5060	5060	5050	1936
586	20240509	100300	613874460	5060	5050	5060	5050	2591
587	20240509	100200	600789250	5060	5060	5070	5060	3187
588	20240509	100100	584663020	5060	5070	5070	5060	241
589	20240509	100000	583443330	5070	5070	5080	5070	453
590	20240509	095900	581144550	5070	5060	5070	5060	2923
591	20240509	095800	566352000	5060	5080	5080	5060	1085
592	20240509	095700	560851040	5070	5080	5080	5070	40
593	20240509	095600	560647850	5080	5070	5080	5070	684
594	20240509	095500	557179960	5070	5070	5070	5060	661
595	20240509	095400	553831690	5070	5080	5080	5070	300
596	20240509	095300	552310100	5070	5080	5080	5070	632
597	20240509	095200	549103390	5080	5070	5080	5070	292
598	20240509	095100	547622810	5070	5070	5070	5070	470
599	20240509	095000	545239910	5070	5080	5080	5070	832
600	20240509	094900	541019740	5070	5070	5070	5060	300
601	20240509	094800	539499540	5070	5070	5070	5060	729
602	20240509	094700	535804020	5070	5070	5070	5060	357
603	20240509	094600	533994570	5070	5070	5070	5070	900
604	20240509	094500	529431570	5080	5070	5080	5060	1338
605	20240509	094400	522652880	5070	5070	5080	5070	2217
606	20240509	094300	511394510	5070	5080	5080	5070	1523
607	20240509	094200	503672220	5080	5080	5080	5080	19
608	20240509	094100	503575700	5080	5090	5090	5070	1700
609	20240509	094000	494952600	5070	5080	5080	5070	494
610	20240509	093900	492447890	5080	5090	5090	5070	2034
611	20240509	093800	482116630	5090	5080	5090	5080	933
612	20240509	093700	477376680	5080	5080	5080	5050	9522
613	20240509	093600	429248780	5080	5090	5090	5070	1548
614	20240509	093500	421396540	5090	5090	5090	5070	3873
615	20240509	093400	401740790	5090	5090	5100	5090	551
616	20240509	093300	398936010	5100	5090	5110	5090	100
617	20240509	093200	398426830	5090	5120	5120	5090	266
618	20240509	093100	397070510	5120	5120	5120	5060	8027
619	20240509	093000	356267990	5110	5120	5130	5110	1537
620	20240509	092900	348413600	5110	5130	5140	5110	1560
621	20240509	092800	340434900	5130	5120	5130	5120	1029
622	20240509	092700	335157660	5130	5130	5140	5120	114
623	20240509	092600	334572930	5130	5140	5140	5120	5005
624	20240509	092500	308943310	5140	5120	5140	5120	2019
625	20240509	092400	298588460	5120	5120	5120	5110	711
626	20240509	092300	294951840	5120	5130	5130	5110	1468
627	20240509	092200	287439810	5130	5130	5130	5130	180
628	20240509	092100	286516410	5120	5120	5140	5120	437
629	20240509	092000	284278480	5120	5140	5140	5120	1315
630	20240509	091900	277542070	5130	5130	5130	5120	518
631	20240509	091800	274885450	5130	5130	5130	5130	183
632	20240509	091700	273946660	5110	5110	5130	5110	347
633	20240509	091600	272170290	5120	5120	5120	5120	655
634	20240509	091500	268816690	5140	5120	5140	5110	611
635	20240509	091400	265693770	5120	5130	5140	5120	587
636	20240509	091300	262683280	5110	5100	5110	5060	7774
637	20240509	091200	223173940	5100	5100	5100	5080	1344
638	20240509	091100	216326570	5100	5110	5110	5100	1381
639	20240509	091000	209283460	5110	5110	5110	5100	365
640	20240509	090900	207419650	5110	5110	5110	5100	120
641	20240509	090800	206807350	5100	5100	5100	5090	706
642	20240509	090700	203212700	5090	5090	5100	5090	1618
643	20240509	090600	194964150	5100	5090	5130	5090	850
644	20240509	090500	190633860	5120	5090	5120	5060	2563
645	20240509	090400	177619950	5060	5090	5090	5060	1282
646	20240509	090300	171126530	5050	5110	5110	5020	25035
647	20240509	090200	44559080	5100	5110	5110	5100	3311
648	20240509	090100	27657880	5110	5120	5120	5110	2127
649	20240509	090000	16788710	5110	5120	5120	5110	3269