KissMeData/126600/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201400	173741280	4145	4145	4145	4145	1019
3	20240509	201300	173741280	4145	4145	4145	4145	0
4	20240509	201200	173741280	4145	4145	4145	4145	0
5	20240509	201100	173741280	4145	4145	4145	4145	0
6	20240509	201000	173741280	4145	4145	4145	4145	0
7	20240509	200900	173741280	4145	4145	4145	4145	0
8	20240509	200800	173741280	4145	4145	4145	4145	0
9	20240509	200700	173741280	4145	4145	4145	4145	0
10	20240509	200600	173741280	4145	4145	4145	4145	0
11	20240509	200500	173741280	4145	4145	4145	4145	0
12	20240509	200400	173741280	4145	4145	4145	4145	0
13	20240509	200300	173741280	4145	4145	4145	4145	0
14	20240509	200200	173741280	4145	4145	4145	4145	0
15	20240509	200100	173741280	4145	4145	4145	4145	0
16	20240509	200000	173741280	4145	4145	4145	4145	0
17	20240509	195900	173741280	4145	4145	4145	4145	0
18	20240509	195800	173741280	4145	4145	4145	4145	0
19	20240509	195700	173741280	4145	4145	4145	4145	0
20	20240509	195600	173741280	4145	4145	4145	4145	0
21	20240509	195500	173741280	4145	4145	4145	4145	0
22	20240509	195400	173741280	4145	4145	4145	4145	0
23	20240509	195300	173741280	4145	4145	4145	4145	0
24	20240509	195200	173741280	4145	4145	4145	4145	0
25	20240509	195100	173741280	4145	4145	4145	4145	0
26	20240509	195000	173741280	4145	4145	4145	4145	0
27	20240509	194900	173741280	4145	4145	4145	4145	0
28	20240509	194800	173741280	4145	4145	4145	4145	0
29	20240509	194700	173741280	4145	4145	4145	4145	0
30	20240509	194600	173741280	4145	4145	4145	4145	0
31	20240509	194500	173741280	4145	4145	4145	4145	0
32	20240509	194400	173741280	4145	4145	4145	4145	1019
33	20240509	194300	173741280	4145	4145	4145	4145	0
34	20240509	194200	173741280	4145	4145	4145	4145	0
35	20240509	194100	173741280	4145	4145	4145	4145	0
36	20240509	194000	173741280	4145	4145	4145	4145	0
37	20240509	193900	173741280	4145	4145	4145	4145	0
38	20240509	193800	173741280	4145	4145	4145	4145	0
39	20240509	193700	173741280	4145	4145	4145	4145	0
40	20240509	193600	173741280	4145	4145	4145	4145	0
41	20240509	193500	173741280	4145	4145	4145	4145	0
42	20240509	193400	173741280	4145	4145	4145	4145	0
43	20240509	193300	173741280	4145	4145	4145	4145	0
44	20240509	193200	173741280	4145	4145	4145	4145	0
45	20240509	193100	173741280	4145	4145	4145	4145	0
46	20240509	193000	173741280	4145	4145	4145	4145	0
47	20240509	192900	173741280	4145	4145	4145	4145	0
48	20240509	192800	173741280	4145	4145	4145	4145	0
49	20240509	192700	173741280	4145	4145	4145	4145	0
50	20240509	192600	173741280	4145	4145	4145	4145	0
51	20240509	192500	173741280	4145	4145	4145	4145	0
52	20240509	192400	173741280	4145	4145	4145	4145	0
53	20240509	192300	173741280	4145	4145	4145	4145	0
54	20240509	192200	173741280	4145	4145	4145	4145	0
55	20240509	192100	173741280	4145	4145	4145	4145	0
56	20240509	192000	173741280	4145	4145	4145	4145	0
57	20240509	191900	173741280	4145	4145	4145	4145	0
58	20240509	191800	173741280	4145	4145	4145	4145	0
59	20240509	191700	173741280	4145	4145	4145	4145	0
60	20240509	191600	173741280	4145	4145	4145	4145	0
61	20240509	191500	173741280	4145	4145	4145	4145	0
62	20240509	191400	173741280	4145	4145	4145	4145	1019
63	20240509	191300	173741280	4145	4145	4145	4145	0
64	20240509	191200	173741280	4145	4145	4145	4145	0
65	20240509	191100	173741280	4145	4145	4145	4145	0
66	20240509	191000	173741280	4145	4145	4145	4145	0
67	20240509	190900	173741280	4145	4145	4145	4145	0
68	20240509	190800	173741280	4145	4145	4145	4145	0
69	20240509	190700	173741280	4145	4145	4145	4145	0
70	20240509	190600	173741280	4145	4145	4145	4145	0
71	20240509	190500	173741280	4145	4145	4145	4145	0
72	20240509	190400	173741280	4145	4145	4145	4145	0
73	20240509	190300	173741280	4145	4145	4145	4145	0
74	20240509	190200	173741280	4145	4145	4145	4145	0
75	20240509	190100	173741280	4145	4145	4145	4145	0
76	20240509	190000	173741280	4145	4145	4145	4145	0
77	20240509	185900	173741280	4145	4145	4145	4145	0
78	20240509	185800	173741280	4145	4145	4145	4145	0
79	20240509	185700	173741280	4145	4145	4145	4145	0
80	20240509	185600	173741280	4145	4145	4145	4145	0
81	20240509	185500	173741280	4145	4145	4145	4145	0
82	20240509	185400	173741280	4145	4145	4145	4145	0
83	20240509	185300	173741280	4145	4145	4145	4145	0
84	20240509	185200	173741280	4145	4145	4145	4145	0
85	20240509	185100	173741280	4145	4145	4145	4145	0
86	20240509	185000	173741280	4145	4145	4145	4145	0
87	20240509	184900	173741280	4145	4145	4145	4145	0
88	20240509	184800	173741280	4145	4145	4145	4145	0
89	20240509	184700	173741280	4145	4145	4145	4145	0
90	20240509	184600	173741280	4145	4145	4145	4145	0
91	20240509	184500	173741280	4145	4145	4145	4145	0
92	20240509	184400	173741280	4145	4145	4145	4145	1019
93	20240509	184300	173741280	4145	4145	4145	4145	0
94	20240509	184200	173741280	4145	4145	4145	4145	0
95	20240509	184100	173741280	4145	4145	4145	4145	0
96	20240509	184000	173741280	4145	4145	4145	4145	0
97	20240509	183900	173741280	4145	4145	4145	4145	0
98	20240509	183800	173741280	4145	4145	4145	4145	0
99	20240509	183700	173741280	4145	4145	4145	4145	0
100	20240509	183600	173741280	4145	4145	4145	4145	0
101	20240509	183500	173741280	4145	4145	4145	4145	0
102	20240509	183400	173741280	4145	4145	4145	4145	0
103	20240509	183300	173741280	4145	4145	4145	4145	0
104	20240509	183200	173741280	4145	4145	4145	4145	0
105	20240509	183100	173741280	4145	4145	4145	4145	0
106	20240509	183000	173741280	4145	4145	4145	4145	0
107	20240509	182900	173741280	4145	4145	4145	4145	0
108	20240509	182800	173741280	4145	4145	4145	4145	0
109	20240509	182700	173741280	4145	4145	4145	4145	0
110	20240509	182600	173741280	4145	4145	4145	4145	0
111	20240509	182500	173741280	4145	4145	4145	4145	0
112	20240509	182400	173741280	4145	4145	4145	4145	0
113	20240509	182300	173741280	4145	4145	4145	4145	0
114	20240509	182200	173741280	4145	4145	4145	4145	0
115	20240509	182100	173741280	4145	4145	4145	4145	0
116	20240509	182000	173741280	4145	4145	4145	4145	0
117	20240509	181900	173741280	4145	4145	4145	4145	0
118	20240509	181800	173741280	4145	4145	4145	4145	0
119	20240509	181700	173741280	4145	4145	4145	4145	0
120	20240509	181600	173741280	4145	4145	4145	4145	0
121	20240509	181500	173741280	4145	4145	4145	4145	0
122	20240509	181400	173741280	4145	4145	4145	4145	1019
123	20240509	181300	173741280	4145	4145	4145	4145	0
124	20240509	181200	173741280	4145	4145	4145	4145	0
125	20240509	181100	173741280	4145	4145	4145	4145	0
126	20240509	181000	173741280	4145	4145	4145	4145	0
127	20240509	180900	173741280	4145	4145	4145	4145	0
128	20240509	180800	173741280	4145	4145	4145	4145	0
129	20240509	180700	173741280	4145	4145	4145	4145	0
130	20240509	180600	173741280	4145	4145	4145	4145	0
131	20240509	180500	173741280	4145	4145	4145	4145	0
132	20240509	180400	173741280	4145	4145	4145	4145	0
133	20240509	180300	173741280	4145	4145	4145	4145	0
134	20240509	180200	173741280	4145	4145	4145	4145	0
135	20240509	180100	173741280	4145	4145	4145	4145	0
136	20240509	180000	173741280	4145	4145	4145	4145	0
137	20240509	175900	173741280	4145	4145	4145	4145	0
138	20240509	175800	173741280	4145	4145	4145	4145	0
139	20240509	175700	173741280	4145	4145	4145	4145	0
140	20240509	175600	173741280	4145	4145	4145	4145	0
141	20240509	175500	173741280	4145	4145	4145	4145	0
142	20240509	175400	173741280	4145	4145	4145	4145	0
143	20240509	175300	173741280	4145	4145	4145	4145	0
144	20240509	175200	173741280	4145	4145	4145	4145	0
145	20240509	175100	173741280	4145	4145	4145	4145	0
146	20240509	175000	173741280	4145	4145	4145	4145	0
147	20240509	174900	173741280	4145	4145	4145	4145	0
148	20240509	174800	173741280	4145	4145	4145	4145	0
149	20240509	174700	173741280	4145	4145	4145	4145	0
150	20240509	174600	173741280	4145	4145	4145	4145	0
151	20240509	174500	173741280	4145	4145	4145	4145	0
152	20240509	174400	173741280	4145	4145	4145	4145	1019
153	20240509	174300	173741280	4145	4145	4145	4145	0
154	20240509	174200	173741280	4145	4145	4145	4145	0
155	20240509	174100	173741280	4145	4145	4145	4145	0
156	20240509	174000	173741280	4145	4145	4145	4145	0
157	20240509	173900	173741280	4145	4145	4145	4145	0
158	20240509	173800	173741280	4145	4145	4145	4145	0
159	20240509	173700	173741280	4145	4145	4145	4145	0
160	20240509	173600	173741280	4145	4145	4145	4145	0
161	20240509	173500	173741280	4145	4145	4145	4145	0
162	20240509	173400	173741280	4145	4145	4145	4145	0
163	20240509	173300	173741280	4145	4145	4145	4145	0
164	20240509	173200	173741280	4145	4145	4145	4145	0
165	20240509	173100	173741280	4145	4145	4145	4145	0
166	20240509	173000	173741280	4145	4145	4145	4145	0
167	20240509	172900	173741280	4145	4145	4145	4145	0
168	20240509	172800	173741280	4145	4145	4145	4145	0
169	20240509	172700	173741280	4145	4145	4145	4145	0
170	20240509	172600	173741280	4145	4145	4145	4145	0
171	20240509	172500	173741280	4145	4145	4145	4145	0
172	20240509	172400	173741280	4145	4145	4145	4145	0
173	20240509	172300	173741280	4145	4145	4145	4145	0
174	20240509	172200	173741280	4145	4145	4145	4145	0
175	20240509	172100	173741280	4145	4145	4145	4145	0
176	20240509	172000	173741280	4145	4145	4145	4145	0
177	20240509	171900	173741280	4145	4145	4145	4145	0
178	20240509	171800	173741280	4145	4145	4145	4145	0
179	20240509	171700	173741280	4145	4145	4145	4145	0
180	20240509	171600	173741280	4145	4145	4145	4145	0
181	20240509	171500	173741280	4145	4145	4145	4145	0
182	20240509	171400	173741280	4145	4145	4145	4145	1019
183	20240509	171300	173741280	4145	4145	4145	4145	0
184	20240509	171200	173741280	4145	4145	4145	4145	0
185	20240509	171100	173741280	4145	4145	4145	4145	0
186	20240509	171000	173741280	4145	4145	4145	4145	0
187	20240509	170900	173741280	4145	4145	4145	4145	0
188	20240509	170800	173741280	4145	4145	4145	4145	0
189	20240509	170700	173741280	4145	4145	4145	4145	0
190	20240509	170600	173741280	4145	4145	4145	4145	0
191	20240509	170500	173741280	4145	4145	4145	4145	0
192	20240509	170400	173741280	4145	4145	4145	4145	0
193	20240509	170300	173741280	4145	4145	4145	4145	0
194	20240509	170200	173741280	4145	4145	4145	4145	0
195	20240509	170100	173741280	4145	4145	4145	4145	0
196	20240509	170000	173741280	4145	4145	4145	4145	0
197	20240509	165900	173741280	4145	4145	4145	4145	0
198	20240509	165800	173741280	4145	4145	4145	4145	0
199	20240509	165700	173741280	4145	4145	4145	4145	0
200	20240509	165600	173741280	4145	4145	4145	4145	0
201	20240509	165500	173741280	4145	4145	4145	4145	0
202	20240509	165400	173741280	4145	4145	4145	4145	0
203	20240509	165300	173741280	4145	4145	4145	4145	0
204	20240509	165200	173741280	4145	4145	4145	4145	0
205	20240509	165100	173741280	4145	4145	4145	4145	0
206	20240509	165000	173741280	4145	4145	4145	4145	0
207	20240509	164900	173741280	4145	4145	4145	4145	0
208	20240509	164800	173741280	4145	4145	4145	4145	0
209	20240509	164700	173741280	4145	4145	4145	4145	0
210	20240509	164600	173741280	4145	4145	4145	4145	0
211	20240509	164500	173741280	4145	4145	4145	4145	0
212	20240509	164400	173741280	4145	4145	4145	4145	1019
213	20240509	164300	173741280	4145	4145	4145	4145	0
214	20240509	164200	173741280	4145	4145	4145	4145	0
215	20240509	164100	173741280	4145	4145	4145	4145	0
216	20240509	164000	173741280	4145	4145	4145	4145	0
217	20240509	163900	173741280	4145	4145	4145	4145	0
218	20240509	163800	173741280	4145	4145	4145	4145	0
219	20240509	163700	173741280	4145	4145	4145	4145	0
220	20240509	163600	173741280	4145	4145	4145	4145	0
221	20240509	163500	173741280	4145	4145	4145	4145	0
222	20240509	163400	173741280	4145	4145	4145	4145	0
223	20240509	163300	173741280	4145	4145	4145	4145	0
224	20240509	163200	173741280	4145	4145	4145	4145	0
225	20240509	163100	173741280	4145	4145	4145	4145	0
226	20240509	163000	173741280	4145	4145	4145	4145	0
227	20240509	162900	173741280	4145	4145	4145	4145	0
228	20240509	162800	173741280	4145	4145	4145	4145	0
229	20240509	162700	173741280	4145	4145	4145	4145	0
230	20240509	162600	173741280	4145	4145	4145	4145	0
231	20240509	162500	173741280	4145	4145	4145	4145	0
232	20240509	162400	173741280	4145	4145	4145	4145	0
233	20240509	162300	173741280	4145	4145	4145	4145	0
234	20240509	162200	173741280	4145	4145	4145	4145	0
235	20240509	162100	173741280	4145	4145	4145	4145	0
236	20240509	162000	173741280	4145	4145	4145	4145	0
237	20240509	161900	173741280	4145	4145	4145	4145	0
238	20240509	161800	173741280	4145	4145	4145	4145	0
239	20240509	161700	173741280	4145	4145	4145	4145	0
240	20240509	161600	173741280	4145	4145	4145	4145	0
241	20240509	161500	173741280	4145	4145	4145	4145	0
242	20240509	161400	173741280	4145	4145	4145	4145	1019
243	20240509	161300	173741280	4145	4145	4145	4145	0
244	20240509	161200	173741280	4145	4145	4145	4145	0
245	20240509	161100	173741280	4145	4145	4145	4145	0
246	20240509	161000	173741280	4145	4145	4145	4145	0
247	20240509	160900	173741280	4145	4145	4145	4145	0
248	20240509	160800	173741280	4145	4145	4145	4145	0
249	20240509	160700	173741280	4145	4145	4145	4145	0
250	20240509	160600	173741280	4145	4145	4145	4145	0
251	20240509	160500	173741280	4145	4145	4145	4145	0
252	20240509	160400	173741280	4145	4145	4145	4145	0
253	20240509	160300	173741280	4145	4145	4145	4145	0
254	20240509	160200	173741280	4145	4145	4145	4145	0
255	20240509	160100	173741280	4145	4145	4145	4145	0
256	20240509	160000	173741280	4145	4145	4145	4145	0
257	20240509	155900	173741280	4145	4145	4145	4145	0
258	20240509	155800	173741280	4145	4145	4145	4145	0
259	20240509	155700	173741280	4145	4145	4145	4145	0
260	20240509	155600	173741280	4145	4145	4145	4145	0
261	20240509	155500	173741280	4145	4145	4145	4145	0
262	20240509	155400	173741280	4145	4145	4145	4145	0
263	20240509	155300	173741280	4145	4145	4145	4145	0
264	20240509	155200	173741280	4145	4145	4145	4145	0
265	20240509	155100	173741280	4145	4145	4145	4145	0
266	20240509	155000	173741280	4145	4145	4145	4145	0
267	20240509	154900	173741280	4145	4145	4145	4145	0
268	20240509	154800	173741280	4145	4145	4145	4145	0
269	20240509	154700	173741280	4145	4145	4145	4145	0
270	20240509	154600	173741280	4145	4145	4145	4145	0
271	20240509	154500	173741280	4145	4145	4145	4145	0
272	20240509	154400	173741280	4145	4145	4145	4145	1019
273	20240509	154300	173741280	4145	4145	4145	4145	0
274	20240509	154200	173741280	4145	4145	4145	4145	0
275	20240509	154100	173741280	4145	4145	4145	4145	0
276	20240509	154000	173741280	4145	4145	4145	4145	0
277	20240509	153900	173741280	4145	4145	4145	4145	0
278	20240509	153800	173741280	4145	4145	4145	4145	0
279	20240509	153700	173741280	4145	4145	4145	4145	0
280	20240509	153600	173741280	4145	4145	4145	4145	0
281	20240509	153500	173741280	4145	4145	4145	4145	0
282	20240509	153400	173741280	4145	4145	4145	4145	0
283	20240509	153300	173741280	4145	4145	4145	4145	0
284	20240509	153200	173741280	4145	4145	4145	4145	0
285	20240509	153100	173741280	4145	4145	4145	4145	0
286	20240509	153000	173741280	4145	4145	4145	4145	1019
287	20240509	152900	169517525	4135	4135	4135	4135	0
288	20240509	152800	169517525	4135	4135	4135	4135	0
289	20240509	152700	169517525	4135	4135	4135	4135	0
290	20240509	152600	169517525	4135	4135	4135	4135	0
291	20240509	152500	169517525	4135	4135	4135	4135	0
292	20240509	152400	169517525	4135	4135	4135	4135	0
293	20240509	152300	169517525	4135	4135	4135	4135	0
294	20240509	152200	169517525	4135	4135	4135	4135	0
295	20240509	152100	169517525	4135	4135	4135	4135	0
296	20240509	152000	169517525	4135	4135	4135	4135	0
297	20240509	151900	169517525	4135	4135	4135	4135	0
298	20240509	151800	169517525	4135	4140	4140	4135	598
299	20240509	151700	167042055	4145	4145	4145	4145	0
300	20240509	151600	167042055	4145	4140	4145	4140	52
301	20240509	151500	166826765	4145	4145	4145	4145	0
302	20240509	151400	166826765	4145	4145	4145	4145	0
303	20240509	151300	166826765	4145	4145	4145	4145	0
304	20240509	151200	166826765	4145	4145	4145	4145	0
305	20240509	151100	166826765	4145	4140	4145	4140	809
306	20240509	151000	163477500	4140	4140	4140	4140	0
307	20240509	150900	163477500	4140	4135	4140	4135	213
308	20240509	150800	162596740	4130	4135	4135	4130	25
309	20240509	150700	162493480	4135	4135	4135	4135	1
310	20240509	150600	162489345	4130	4130	4130	4130	50
311	20240509	150500	162282845	4135	4135	4135	4135	1
312	20240509	150400	162278710	4130	4130	4130	4130	310
313	20240509	150300	160998410	4130	4130	4130	4130	112
314	20240509	150200	160535850	4135	4135	4135	4135	0
315	20240509	150100	160535850	4135	4135	4135	4135	0
316	20240509	150000	160535850	4135	4135	4135	4135	0
317	20240509	145900	160535850	4135	4130	4135	4130	12
318	20240509	145800	160486285	4130	4130	4130	4130	556
319	20240509	145700	158190005	4135	4135	4135	4135	0
320	20240509	145600	158190005	4135	4135	4135	4135	0
321	20240509	145500	158190005	4135	4135	4135	4135	0
322	20240509	145400	158190005	4135	4135	4135	4135	0
323	20240509	145300	158190005	4135	4135	4135	4135	0
324	20240509	145200	158190005	4135	4135	4135	4135	0
325	20240509	145100	158190005	4135	4135	4135	4135	0
326	20240509	145000	158190005	4135	4130	4135	4130	570
327	20240509	144900	155835900	4135	4130	4135	4130	9
328	20240509	144800	155798725	4135	4135	4135	4135	0
329	20240509	144700	155798725	4135	4135	4135	4135	0
330	20240509	144600	155798725	4135	4130	4135	4130	71
331	20240509	144500	155505470	4135	4135	4135	4135	0
332	20240509	144400	155505470	4135	4135	4135	4135	0
333	20240509	144300	155505470	4135	4135	4135	4135	0
334	20240509	144200	155505470	4135	4135	4135	4135	0
335	20240509	144100	155505470	4135	4135	4135	4135	0
336	20240509	144000	155505470	4135	4130	4135	4130	411
337	20240509	143900	153808035	4130	4130	4130	4130	0
338	20240509	143800	153808035	4130	4130	4130	4130	20
339	20240509	143700	153725435	4135	4135	4135	4135	27
340	20240509	143600	153613790	4135	4135	4135	4135	0
341	20240509	143500	153613790	4135	4135	4135	4135	0
342	20240509	143400	153613790	4135	4135	4135	4135	1
343	20240509	143300	153609655	4130	4130	4130	4130	0
344	20240509	143200	153609655	4130	4130	4130	4130	152
345	20240509	143100	152981895	4130	4130	4130	4130	0
346	20240509	143000	152981895	4130	4130	4130	4130	903
347	20240509	142900	149252505	4140	4140	4140	4140	1
348	20240509	142800	149248365	4130	4130	4130	4130	100
349	20240509	142700	148835365	4140	4140	4140	4140	0
350	20240509	142600	148835365	4140	4130	4140	4130	241
351	20240509	142500	147840025	4140	4140	4140	4140	0
352	20240509	142400	147840025	4140	4140	4140	4140	0
353	20240509	142300	147840025	4140	4140	4140	4140	0
354	20240509	142200	147840025	4140	4140	4140	4140	0
355	20240509	142100	147840025	4140	4140	4140	4140	1
356	20240509	142000	147835885	4130	4130	4130	4130	15
357	20240509	141900	147773935	4130	4130	4130	4130	219
358	20240509	141800	146869465	4140	4140	4140	4140	0
359	20240509	141700	146869465	4140	4140	4140	4140	0
360	20240509	141600	146869465	4140	4140	4140	4140	0
361	20240509	141500	146869465	4140	4140	4140	4140	1
362	20240509	141400	146865325	4130	4130	4130	4130	0
363	20240509	141300	146865325	4130	4130	4130	4130	70
364	20240509	141200	146576225	4130	4130	4130	4130	7
365	20240509	141100	146547315	4130	4130	4130	4130	0
366	20240509	141000	146547315	4130	4130	4130	4130	0
367	20240509	140900	146547315	4130	4130	4130	4130	500
368	20240509	140800	144482315	4140	4140	4140	4140	1
369	20240509	140700	144478175	4135	4135	4135	4135	54
370	20240509	140600	144254885	4140	4140	4140	4140	100
371	20240509	140500	143840885	4140	4140	4140	4140	0
372	20240509	140400	143840885	4140	4140	4140	4140	0
373	20240509	140300	143840885	4140	4140	4140	4140	0
374	20240509	140200	143840885	4140	4140	4140	4140	0
375	20240509	140100	143840885	4140	4140	4140	4140	1
376	20240509	140000	143836745	4135	4135	4135	4135	0
377	20240509	135900	143836745	4135	4135	4135	4135	0
378	20240509	135800	143836745	4135	4135	4135	4135	0
379	20240509	135700	143836745	4135	4135	4135	4135	5
380	20240509	135600	143816070	4135	4135	4135	4135	45
381	20240509	135500	143629995	4145	4145	4145	4145	0
382	20240509	135400	143629995	4145	4145	4145	4145	1
383	20240509	135300	143625850	4135	4135	4135	4135	500
384	20240509	135200	141558350	4145	4145	4145	4145	0
385	20240509	135100	141558350	4145	4145	4145	4145	0
386	20240509	135000	141558350	4145	4145	4145	4145	0
387	20240509	134900	141558350	4145	4145	4145	4145	0
388	20240509	134800	141558350	4145	4145	4145	4145	0
389	20240509	134700	141558350	4145	4145	4145	4145	0
390	20240509	134600	141558350	4145	4145	4145	4145	0
391	20240509	134500	141558350	4145	4145	4145	4145	0
392	20240509	134400	141558350	4145	4145	4145	4145	177
393	20240509	134300	140824685	4140	4140	4140	4140	133
394	20240509	134200	140274065	4140	4140	4140	4140	0
395	20240509	134100	140274065	4140	4140	4140	4140	0
396	20240509	134000	140274065	4140	4140	4140	4140	0
397	20240509	133900	140274065	4140	4140	4140	4140	0
398	20240509	133800	140274065	4140	4140	4140	4140	0
399	20240509	133700	140274065	4140	4140	4140	4140	0
400	20240509	133600	140274065	4140	4140	4140	4140	0
401	20240509	133500	140274065	4140	4140	4140	4140	1
402	20240509	133400	140269925	4140	4140	4140	4140	500
403	20240509	133300	138199925	4140	4140	4140	4140	0
404	20240509	133200	138199925	4140	4140	4140	4140	0
405	20240509	133100	138199925	4140	4140	4140	4140	0
406	20240509	133000	138199925	4140	4140	4140	4140	25
407	20240509	132900	138096425	4145	4145	4145	4145	0
408	20240509	132800	138096425	4145	4145	4145	4145	0
409	20240509	132700	138096425	4145	4145	4145	4145	0
410	20240509	132600	138096425	4145	4145	4145	4145	0
411	20240509	132500	138096425	4145	4145	4145	4145	0
412	20240509	132400	138096425	4145	4145	4145	4145	0
413	20240509	132300	138096425	4145	4145	4145	4145	0
414	20240509	132200	138096425	4145	4145	4145	4145	0
415	20240509	132100	138096425	4145	4145	4145	4145	0
416	20240509	132000	138096425	4145	4145	4145	4145	0
417	20240509	131900	138096425	4145	4145	4145	4145	0
418	20240509	131800	138096425	4145	4145	4145	4145	0
419	20240509	131700	138096425	4145	4145	4145	4145	0
420	20240509	131600	138096425	4145	4140	4145	4140	13
421	20240509	131500	138042590	4145	4145	4145	4145	0
422	20240509	131400	138042590	4145	4145	4145	4145	0
423	20240509	131300	138042590	4145	4145	4145	4145	0
424	20240509	131200	138042590	4145	4145	4145	4145	0
425	20240509	131100	138042590	4145	4145	4145	4145	66
426	20240509	131000	137769020	4130	4130	4130	4130	0
427	20240509	130900	137769020	4130	4130	4130	4130	610
428	20240509	130800	135249720	4140	4140	4140	4140	201
429	20240509	130700	134417580	4140	4140	4140	4140	80
430	20240509	130600	134086380	4140	4140	4140	4140	80
431	20240509	130500	133755180	4140	4140	4140	4140	50
432	20240509	130400	133548180	4140	4140	4140	4140	0
433	20240509	130300	133548180	4140	4140	4140	4140	0
434	20240509	130200	133548180	4140	4140	4140	4140	40
435	20240509	130100	133382580	4140	4140	4140	4140	0
436	20240509	130000	133382580	4140	4140	4140	4140	40
437	20240509	125900	133216980	4140	4140	4140	4140	40
438	20240509	125800	133051380	4140	4135	4140	4130	2394
439	20240509	125700	123142730	4140	4140	4140	4140	1
440	20240509	125600	123138590	4135	4135	4135	4135	377
441	20240509	125500	121579695	4140	4140	4140	4140	0
442	20240509	125400	121579695	4140	4140	4140	4140	0
443	20240509	125300	121579695	4140	4140	4140	4140	0
444	20240509	125200	121579695	4140	4140	4140	4140	0
445	20240509	125100	121579695	4140	4140	4140	4140	0
446	20240509	125000	121579695	4140	4140	4140	4140	0
447	20240509	124900	121579695	4140	4140	4140	4140	0
448	20240509	124800	121579695	4140	4140	4140	4140	1
449	20240509	124700	121575555	4135	4135	4135	4135	0
450	20240509	124600	121575555	4135	4135	4135	4135	40
451	20240509	124500	121410155	4140	4140	4140	4140	46
452	20240509	124400	121219715	4140	4140	4140	4140	0
453	20240509	124300	121219715	4140	4140	4140	4140	0
454	20240509	124200	121219715	4140	4140	4140	4140	0
455	20240509	124100	121219715	4140	4140	4140	4140	0
456	20240509	124000	121219715	4140	4140	4140	4140	0
457	20240509	123900	121219715	4140	4140	4140	4140	0
458	20240509	123800	121219715	4140	4140	4140	4140	0
459	20240509	123700	121219715	4140	4140	4140	4140	996
460	20240509	123600	117096275	4140	4140	4140	4140	0
461	20240509	123500	117096275	4140	4140	4140	4140	1
462	20240509	123400	117092135	4140	4140	4140	4140	770
463	20240509	123300	113904335	4140	4140	4140	4140	0
464	20240509	123200	113904335	4140	4140	4140	4140	1
465	20240509	123100	113900195	4150	4150	4150	4150	0
466	20240509	123000	113900195	4150	4150	4150	4150	0
467	20240509	122900	113900195	4150	4150	4150	4150	0
468	20240509	122800	113900195	4150	4150	4150	4150	0
469	20240509	122700	113900195	4150	4150	4150	4150	0
470	20240509	122600	113900195	4150	4150	4150	4150	0
471	20240509	122500	113900195	4150	4150	4150	4150	1
472	20240509	122400	113896045	4155	4155	4155	4155	0
473	20240509	122300	113896045	4155	4155	4155	4155	10
474	20240509	122200	113854495	4155	4155	4155	4155	0
475	20240509	122100	113854495	4155	4155	4155	4155	0
476	20240509	122000	113854495	4155	4155	4155	4155	0
477	20240509	121900	113854495	4155	4155	4155	4155	0
478	20240509	121800	113854495	4155	4155	4155	4155	0
479	20240509	121700	113854495	4155	4155	4155	4155	0
480	20240509	121600	113854495	4155	4150	4155	4150	14
481	20240509	121500	113796390	4155	4155	4155	4155	0
482	20240509	121400	113796390	4155	4155	4155	4155	0
483	20240509	121300	113796390	4155	4155	4155	4155	0
484	20240509	121200	113796390	4155	4155	4155	4155	0
485	20240509	121100	113796390	4155	4155	4155	4155	2
486	20240509	121000	113788080	4130	4130	4130	4130	0
487	20240509	120900	113788080	4130	4130	4130	4130	2
488	20240509	120800	113779820	4125	4125	4125	4125	0
489	20240509	120700	113779820	4125	4130	4130	4125	293
490	20240509	120600	112570975	4170	4170	4170	4170	0
491	20240509	120500	112570975	4170	4170	4170	4170	0
492	20240509	120400	112570975	4170	4170	4170	4170	0
493	20240509	120300	112570975	4170	4170	4170	4170	0
494	20240509	120200	112570975	4170	4170	4170	4170	0
495	20240509	120100	112570975	4170	4170	4170	4170	0
496	20240509	120000	112570975	4170	4170	4170	4170	0
497	20240509	115900	112570975	4170	4170	4170	4170	0
498	20240509	115800	112570975	4170	4165	4170	4165	22
499	20240509	115700	112479340	4170	4140	4170	4120	2600
500	20240509	115600	101711765	4150	4150	4150	4140	1004
501	20240509	115500	97555165	4150	4150	4150	4150	0
502	20240509	115400	97555165	4150	4150	4150	4150	1
503	20240509	115300	97551015	4140	4140	4140	4140	0
504	20240509	115200	97551015	4140	4150	4150	4140	882
505	20240509	115100	93892490	4150	4150	4150	4150	123
506	20240509	115000	93382040	4150	4150	4150	4150	0
507	20240509	114900	93382040	4150	4150	4150	4150	1
508	20240509	114800	93377890	4145	4145	4145	4145	0
509	20240509	114700	93377890	4145	4145	4145	4145	1
510	20240509	114600	93373745	4145	4145	4145	4145	209
511	20240509	114500	92507440	4145	4145	4145	4145	0
512	20240509	114400	92507440	4145	4145	4145	4145	49
513	20240509	114300	92304335	4150	4150	4150	4150	0
514	20240509	114200	92304335	4150	4150	4150	4150	1
515	20240509	114100	92300185	4145	4145	4145	4145	5
516	20240509	114000	92279460	4145	4145	4145	4145	0
517	20240509	113900	92279460	4145	4145	4145	4145	0
518	20240509	113800	92279460	4145	4150	4150	4145	60
519	20240509	113700	92030710	4150	4150	4150	4150	567
520	20240509	113600	89677660	4150	4150	4150	4150	0
521	20240509	113500	89677660	4150	4150	4150	4150	0
522	20240509	113400	89677660	4150	4150	4150	4150	0
523	20240509	113300	89677660	4150	4150	4150	4150	0
524	20240509	113200	89677660	4150	4150	4150	4150	0
525	20240509	113100	89677660	4150	4150	4150	4150	3
526	20240509	113000	89665210	4150	4150	4150	4150	0
527	20240509	112900	89665210	4150	4150	4150	4150	2
528	20240509	112800	89656910	4150	4150	4150	4150	0
529	20240509	112700	89656910	4150	4150	4150	4150	0
530	20240509	112600	89656910	4150	4150	4150	4150	0
531	20240509	112500	89656910	4150	4150	4150	4150	0
532	20240509	112400	89656910	4150	4150	4150	4150	40
533	20240509	112300	89490910	4150	4150	4150	4150	0
534	20240509	112200	89490910	4150	4150	4150	4150	0
535	20240509	112100	89490910	4150	4150	4150	4150	0
536	20240509	112000	89490910	4150	4155	4155	4150	960
537	20240509	111900	85506905	4170	4170	4170	4170	0
538	20240509	111800	85506905	4170	4160	4170	4160	960
539	20240509	111700	81504605	4160	4160	4160	4160	1
540	20240509	111600	81500445	4150	4150	4150	4150	0
541	20240509	111500	81500445	4150	4155	4155	4150	303
542	20240509	111400	80242745	4150	4150	4150	4150	0
543	20240509	111300	80242745	4150	4150	4150	4150	7
544	20240509	111200	80213695	4150	4150	4150	4150	15
545	20240509	111100	80151445	4150	4150	4150	4150	0
546	20240509	111000	80151445	4150	4150	4150	4150	0
547	20240509	110900	80151445	4150	4150	4150	4150	0
548	20240509	110800	80151445	4150	4150	4150	4150	0
549	20240509	110700	80151445	4150	4150	4150	4150	0
550	20240509	110600	80151445	4150	4150	4150	4150	0
551	20240509	110500	80151445	4150	4160	4160	4150	500
552	20240509	110400	78074310	4160	4160	4160	4160	0
553	20240509	110300	78074310	4160	4165	4165	4160	321
554	20240509	110200	76737495	4170	4170	4170	4170	20
555	20240509	110100	76654095	4170	4170	4170	4170	0
556	20240509	110000	76654095	4170	4170	4170	4170	0
557	20240509	105900	76654095	4170	4170	4170	4170	0
558	20240509	105800	76654095	4170	4170	4175	4170	571
559	20240509	105700	74272525	4175	4170	4175	4170	1232
560	20240509	105600	69130080	4170	4170	4170	4170	0
561	20240509	105500	69130080	4170	4170	4170	4170	0
562	20240509	105400	69130080	4170	4170	4170	4170	0
563	20240509	105300	69130080	4170	4170	4170	4170	0
564	20240509	105200	69130080	4170	4170	4170	4170	10
565	20240509	105100	69088380	4170	4165	4170	4165	11
566	20240509	105000	69042560	4170	4170	4170	4170	5
567	20240509	104900	69021710	4175	4175	4175	4175	0
568	20240509	104800	69021710	4175	4170	4175	4170	240
569	20240509	104700	68020460	4170	4170	4170	4170	0
570	20240509	104600	68020460	4170	4170	4170	4170	0
571	20240509	104500	68020460	4170	4170	4170	4170	6
572	20240509	104400	67995440	4165	4165	4165	4165	99
573	20240509	104300	67583105	4165	4165	4170	4165	540
574	20240509	104200	65333615	4160	4160	4160	4160	0
575	20240509	104100	65333615	4160	4160	4160	4160	0
576	20240509	104000	65333615	4160	4160	4160	4160	0
577	20240509	103900	65333615	4160	4160	4160	4160	1
578	20240509	103800	65329455	4165	4165	4165	4165	55
579	20240509	103700	65100380	4165	4165	4165	4165	0
580	20240509	103600	65100380	4165	4160	4165	4160	275
581	20240509	103500	63956355	4165	4165	4165	4165	0
582	20240509	103400	63956355	4165	4160	4165	4160	3
583	20240509	103300	63943870	4165	4165	4165	4165	0
584	20240509	103200	63943870	4165	4165	4165	4165	0
585	20240509	103100	63943870	4165	4165	4165	4165	1
586	20240509	103000	63939705	4160	4160	4160	4160	0
587	20240509	102900	63939705	4160	4160	4160	4160	0
588	20240509	102800	63939705	4160	4160	4160	4160	200
589	20240509	102700	63107705	4180	4180	4180	4180	0
590	20240509	102600	63107705	4180	4180	4180	4180	0
591	20240509	102500	63107705	4180	4180	4180	4180	0
592	20240509	102400	63107705	4180	4180	4180	4180	3
593	20240509	102300	63095165	4175	4175	4180	4175	461
594	20240509	102200	61170485	4175	4170	4175	4170	100
595	20240509	102100	60752990	4175	4175	4175	4175	0
596	20240509	102000	60752990	4175	4175	4175	4175	0
597	20240509	101900	60752990	4175	4175	4175	4175	700
598	20240509	101800	57830490	4175	4160	4175	4160	129
599	20240509	101700	57293265	4175	4175	4175	4175	0
600	20240509	101600	57293265	4175	4175	4175	4175	0
601	20240509	101500	57293265	4175	4175	4175	4150	169
602	20240509	101400	56590535	4170	4170	4170	4170	175
603	20240509	101300	55860785	4170	4170	4170	4170	1
604	20240509	101200	55856615	4170	4170	4170	4170	0
605	20240509	101100	55856615	4170	4140	4170	4140	94
606	20240509	101000	55465025	4170	4170	4170	4170	0
607	20240509	100900	55465025	4170	4170	4170	4140	3
608	20240509	100800	55452545	4165	4165	4165	4165	15
609	20240509	100700	55390070	4170	4170	4170	4170	105
610	20240509	100600	54952220	4170	4160	4170	4160	1000
611	20240509	100500	50788360	4160	4160	4160	4160	0
612	20240509	100400	50788360	4160	4125	4160	4125	3
613	20240509	100300	50775920	4160	4160	4160	4150	601
614	20240509	100200	48277260	4165	4155	4165	4155	2216
615	20240509	100100	39059755	4155	4155	4155	4155	150
616	20240509	100000	38436505	4155	4145	4155	4145	333
617	20240509	095900	37053055	4150	4150	4150	4150	500
618	20240509	095800	34978055	4150	4150	4150	4150	1
619	20240509	095700	34973905	4150	4150	4150	4150	2
620	20240509	095600	34965605	4150	4150	4150	4150	4
621	20240509	095500	34949005	4150	4150	4150	4150	2
622	20240509	095400	34940705	4150	4150	4150	4150	0
623	20240509	095300	34940705	4150	4150	4150	4145	3
624	20240509	095200	34928260	4150	4145	4150	4145	19
625	20240509	095100	34849415	4120	4120	4120	4120	0
626	20240509	095000	34849415	4120	4120	4120	4120	1
627	20240509	094900	34845295	4150	4150	4150	4150	0
628	20240509	094800	34845295	4150	4150	4150	4150	0
629	20240509	094700	34845295	4150	4150	4150	4150	0
630	20240509	094600	34845295	4150	4150	4150	4150	0
631	20240509	094500	34845295	4150	4150	4150	4150	0
632	20240509	094400	34845295	4150	4140	4150	4140	38
633	20240509	094300	34687920	4120	4120	4120	4120	3
634	20240509	094200	34675560	4155	4155	4155	4155	0
635	20240509	094100	34675560	4155	4135	4155	4135	76
636	20240509	094000	34359815	4155	4155	4155	4155	0
637	20240509	093900	34359815	4155	4135	4155	4135	95
638	20240509	093800	33966720	4135	4155	4155	4115	645
639	20240509	093700	31310715	4155	4155	4155	4155	29
640	20240509	093600	31190220	4155	4155	4160	4155	28
641	20240509	093500	31073875	4160	4145	4160	4145	743
642	20240509	093400	27987885	4150	4135	4150	4135	917
643	20240509	093300	24187625	4135	4130	4135	4130	109
644	20240509	093200	23737440	4100	4115	4125	4100	981
645	20240509	093100	19693855	4105	4105	4105	4105	0
646	20240509	093000	19693855	4105	4105	4105	4105	4
647	20240509	092900	19677435	4120	4120	4120	4120	0
648	20240509	092800	19677435	4120	4120	4120	4120	24
649	20240509	092700	19578555	4120	4105	4120	4105	2001
650	20240509	092600	11349165	4105	4105	4105	4105	0
651	20240509	092500	11349165	4105	4105	4105	4105	0
652	20240509	092400	11349165	4105	4105	4105	4105	0
653	20240509	092300	11349165	4105	4105	4105	4105	0
654	20240509	092200	11349165	4105	4105	4105	4105	0
655	20240509	092100	11349165	4105	4105	4105	4105	0
656	20240509	092000	11349165	4105	4105	4105	4105	0
657	20240509	091900	11349165	4105	4105	4105	4105	0
658	20240509	091800	11349165	4105	4105	4105	4105	0
659	20240509	091700	11349165	4105	4105	4105	4105	1
660	20240509	091600	11345060	4080	4095	4100	4080	738
661	20240509	091500	8326760	4100	4100	4100	4100	0
662	20240509	091400	8326760	4100	4100	4100	4100	0
663	20240509	091300	8326760	4100	4100	4100	4100	49
664	20240509	091200	8125860	4100	4100	4100	4100	1
665	20240509	091100	8121760	4100	4100	4100	4100	34
666	20240509	091000	7982360	4100	4100	4100	4100	5
667	20240509	090900	7961860	4105	4105	4105	4105	76
668	20240509	090800	7649880	4095	4095	4095	4095	65
669	20240509	090700	7383705	4085	4085	4085	4085	0
670	20240509	090600	7383705	4085	4095	4095	4085	322
671	20240509	090500	6068290	4090	4085	4105	4065	960
672	20240509	090400	2161490	4115	4115	4115	4115	0
673	20240509	090300	2161490	4115	4115	4115	4115	0
674	20240509	090200	2161490	4115	4110	4115	4110	2
675	20240509	090100	2153265	4115	4115	4115	4115	0
676	20240509	090000	2153265	4115	4055	4115	4055	531