KissMeData/133820/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201700	97078537	1360	1360	1360	1360	1789
3	20240509	201600	97078537	1360	1360	1360	1360	0
4	20240509	201500	97078537	1360	1360	1360	1360	0
5	20240509	201400	97078537	1360	1360	1360	1360	0
6	20240509	201300	97078537	1360	1360	1360	1360	0
7	20240509	201200	97078537	1360	1360	1360	1360	0
8	20240509	201100	97078537	1360	1360	1360	1360	0
9	20240509	201000	97078537	1360	1360	1360	1360	0
10	20240509	200900	97078537	1360	1360	1360	1360	0
11	20240509	200800	97078537	1360	1360	1360	1360	0
12	20240509	200700	97078537	1360	1360	1360	1360	0
13	20240509	200600	97078537	1360	1360	1360	1360	0
14	20240509	200500	97078537	1360	1360	1360	1360	0
15	20240509	200400	97078537	1360	1360	1360	1360	0
16	20240509	200300	97078537	1360	1360	1360	1360	0
17	20240509	200200	97078537	1360	1360	1360	1360	0
18	20240509	200100	97078537	1360	1360	1360	1360	0
19	20240509	200000	97078537	1360	1360	1360	1360	0
20	20240509	195900	97078537	1360	1360	1360	1360	0
21	20240509	195800	97078537	1360	1360	1360	1360	0
22	20240509	195700	97078537	1360	1360	1360	1360	0
23	20240509	195600	97078537	1360	1360	1360	1360	0
24	20240509	195500	97078537	1360	1360	1360	1360	0
25	20240509	195400	97078537	1360	1360	1360	1360	0
26	20240509	195300	97078537	1360	1360	1360	1360	0
27	20240509	195200	97078537	1360	1360	1360	1360	0
28	20240509	195100	97078537	1360	1360	1360	1360	0
29	20240509	195000	97078537	1360	1360	1360	1360	0
30	20240509	194900	97078537	1360	1360	1360	1360	0
31	20240509	194800	97078537	1360	1360	1360	1360	0
32	20240509	194700	97078537	1360	1360	1360	1360	1789
33	20240509	194600	97078537	1360	1360	1360	1360	0
34	20240509	194500	97078537	1360	1360	1360	1360	0
35	20240509	194400	97078537	1360	1360	1360	1360	0
36	20240509	194300	97078537	1360	1360	1360	1360	0
37	20240509	194200	97078537	1360	1360	1360	1360	0
38	20240509	194100	97078537	1360	1360	1360	1360	0
39	20240509	194000	97078537	1360	1360	1360	1360	0
40	20240509	193900	97078537	1360	1360	1360	1360	0
41	20240509	193800	97078537	1360	1360	1360	1360	0
42	20240509	193700	97078537	1360	1360	1360	1360	0
43	20240509	193600	97078537	1360	1360	1360	1360	0
44	20240509	193500	97078537	1360	1360	1360	1360	0
45	20240509	193400	97078537	1360	1360	1360	1360	0
46	20240509	193300	97078537	1360	1360	1360	1360	0
47	20240509	193200	97078537	1360	1360	1360	1360	0
48	20240509	193100	97078537	1360	1360	1360	1360	0
49	20240509	193000	97078537	1360	1360	1360	1360	0
50	20240509	192900	97078537	1360	1360	1360	1360	0
51	20240509	192800	97078537	1360	1360	1360	1360	0
52	20240509	192700	97078537	1360	1360	1360	1360	0
53	20240509	192600	97078537	1360	1360	1360	1360	0
54	20240509	192500	97078537	1360	1360	1360	1360	0
55	20240509	192400	97078537	1360	1360	1360	1360	0
56	20240509	192300	97078537	1360	1360	1360	1360	0
57	20240509	192200	97078537	1360	1360	1360	1360	0
58	20240509	192100	97078537	1360	1360	1360	1360	0
59	20240509	192000	97078537	1360	1360	1360	1360	0
60	20240509	191900	97078537	1360	1360	1360	1360	0
61	20240509	191800	97078537	1360	1360	1360	1360	0
62	20240509	191700	97078537	1360	1360	1360	1360	1789
63	20240509	191600	97078537	1360	1360	1360	1360	0
64	20240509	191500	97078537	1360	1360	1360	1360	0
65	20240509	191400	97078537	1360	1360	1360	1360	0
66	20240509	191300	97078537	1360	1360	1360	1360	0
67	20240509	191200	97078537	1360	1360	1360	1360	0
68	20240509	191100	97078537	1360	1360	1360	1360	0
69	20240509	191000	97078537	1360	1360	1360	1360	0
70	20240509	190900	97078537	1360	1360	1360	1360	0
71	20240509	190800	97078537	1360	1360	1360	1360	0
72	20240509	190700	97078537	1360	1360	1360	1360	0
73	20240509	190600	97078537	1360	1360	1360	1360	0
74	20240509	190500	97078537	1360	1360	1360	1360	0
75	20240509	190400	97078537	1360	1360	1360	1360	0
76	20240509	190300	97078537	1360	1360	1360	1360	0
77	20240509	190200	97078537	1360	1360	1360	1360	0
78	20240509	190100	97078537	1360	1360	1360	1360	0
79	20240509	190000	97078537	1360	1360	1360	1360	0
80	20240509	185900	97078537	1360	1360	1360	1360	0
81	20240509	185800	97078537	1360	1360	1360	1360	0
82	20240509	185700	97078537	1360	1360	1360	1360	0
83	20240509	185600	97078537	1360	1360	1360	1360	0
84	20240509	185500	97078537	1360	1360	1360	1360	0
85	20240509	185400	97078537	1360	1360	1360	1360	0
86	20240509	185300	97078537	1360	1360	1360	1360	0
87	20240509	185200	97078537	1360	1360	1360	1360	0
88	20240509	185100	97078537	1360	1360	1360	1360	0
89	20240509	185000	97078537	1360	1360	1360	1360	0
90	20240509	184900	97078537	1360	1360	1360	1360	0
91	20240509	184800	97078537	1360	1360	1360	1360	0
92	20240509	184700	97078537	1360	1360	1360	1360	1789
93	20240509	184600	97078537	1360	1360	1360	1360	0
94	20240509	184500	97078537	1360	1360	1360	1360	0
95	20240509	184400	97078537	1360	1360	1360	1360	0
96	20240509	184300	97078537	1360	1360	1360	1360	0
97	20240509	184200	97078537	1360	1360	1360	1360	0
98	20240509	184100	97078537	1360	1360	1360	1360	0
99	20240509	184000	97078537	1360	1360	1360	1360	0
100	20240509	183900	97078537	1360	1360	1360	1360	0
101	20240509	183800	97078537	1360	1360	1360	1360	0
102	20240509	183700	97078537	1360	1360	1360	1360	0
103	20240509	183600	97078537	1360	1360	1360	1360	0
104	20240509	183500	97078537	1360	1360	1360	1360	0
105	20240509	183400	97078537	1360	1360	1360	1360	0
106	20240509	183300	97078537	1360	1360	1360	1360	0
107	20240509	183200	97078537	1360	1360	1360	1360	0
108	20240509	183100	97078537	1360	1360	1360	1360	0
109	20240509	183000	97078537	1360	1360	1360	1360	0
110	20240509	182900	97078537	1360	1360	1360	1360	0
111	20240509	182800	97078537	1360	1360	1360	1360	0
112	20240509	182700	97078537	1360	1360	1360	1360	0
113	20240509	182600	97078537	1360	1360	1360	1360	0
114	20240509	182500	97078537	1360	1360	1360	1360	0
115	20240509	182400	97078537	1360	1360	1360	1360	0
116	20240509	182300	97078537	1360	1360	1360	1360	0
117	20240509	182200	97078537	1360	1360	1360	1360	0
118	20240509	182100	97078537	1360	1360	1360	1360	0
119	20240509	182000	97078537	1360	1360	1360	1360	0
120	20240509	181900	97078537	1360	1360	1360	1360	0
121	20240509	181800	97078537	1360	1360	1360	1360	0
122	20240509	181700	97078537	1360	1360	1360	1360	1789
123	20240509	181600	97078537	1360	1360	1360	1360	0
124	20240509	181500	97078537	1360	1360	1360	1360	0
125	20240509	181400	97078537	1360	1360	1360	1360	0
126	20240509	181300	97078537	1360	1360	1360	1360	0
127	20240509	181200	97078537	1360	1360	1360	1360	0
128	20240509	181100	97078537	1360	1360	1360	1360	0
129	20240509	181000	97078537	1360	1360	1360	1360	0
130	20240509	180900	97078537	1360	1360	1360	1360	0
131	20240509	180800	97078537	1360	1360	1360	1360	0
132	20240509	180700	97078537	1360	1360	1360	1360	0
133	20240509	180600	97078537	1360	1360	1360	1360	0
134	20240509	180500	97078537	1360	1360	1360	1360	0
135	20240509	180400	97078537	1360	1360	1360	1360	0
136	20240509	180300	97078537	1360	1360	1360	1360	0
137	20240509	180200	97078537	1360	1360	1360	1360	0
138	20240509	180100	97078537	1360	1360	1360	1360	0
139	20240509	180000	97078537	1360	1360	1360	1360	0
140	20240509	175900	97078537	1360	1360	1360	1360	0
141	20240509	175800	97078537	1360	1360	1360	1360	0
142	20240509	175700	97078537	1360	1360	1360	1360	0
143	20240509	175600	97078537	1360	1360	1360	1360	0
144	20240509	175500	97078537	1360	1360	1360	1360	0
145	20240509	175400	97078537	1360	1360	1360	1360	0
146	20240509	175300	97078537	1360	1360	1360	1360	0
147	20240509	175200	97078537	1360	1360	1360	1360	0
148	20240509	175100	97078537	1360	1360	1360	1360	0
149	20240509	175000	97078537	1360	1360	1360	1360	0
150	20240509	174900	97078537	1360	1360	1360	1360	0
151	20240509	174800	97078537	1360	1360	1360	1360	0
152	20240509	174700	97078537	1360	1360	1360	1360	1789
153	20240509	174600	97078537	1360	1360	1360	1360	0
154	20240509	174500	97078537	1360	1360	1360	1360	0
155	20240509	174400	97078537	1360	1360	1360	1360	0
156	20240509	174300	97078537	1360	1360	1360	1360	0
157	20240509	174200	97078537	1360	1360	1360	1360	0
158	20240509	174100	97078537	1360	1360	1360	1360	0
159	20240509	174000	97078537	1360	1360	1360	1360	0
160	20240509	173900	97078537	1360	1360	1360	1360	0
161	20240509	173800	97078537	1360	1360	1360	1360	0
162	20240509	173700	97078537	1360	1360	1360	1360	0
163	20240509	173600	97078537	1360	1360	1360	1360	0
164	20240509	173500	97078537	1360	1360	1360	1360	0
165	20240509	173400	97078537	1360	1360	1360	1360	0
166	20240509	173300	97078537	1360	1360	1360	1360	0
167	20240509	173200	97078537	1360	1360	1360	1360	0
168	20240509	173100	97078537	1360	1360	1360	1360	0
169	20240509	173000	97078537	1360	1360	1360	1360	0
170	20240509	172900	97078537	1360	1360	1360	1360	0
171	20240509	172800	97078537	1360	1360	1360	1360	0
172	20240509	172700	97078537	1360	1360	1360	1360	0
173	20240509	172600	97078537	1360	1360	1360	1360	0
174	20240509	172500	97078537	1360	1360	1360	1360	0
175	20240509	172400	97078537	1360	1360	1360	1360	0
176	20240509	172300	97078537	1360	1360	1360	1360	0
177	20240509	172200	97078537	1360	1360	1360	1360	0
178	20240509	172100	97078537	1360	1360	1360	1360	0
179	20240509	172000	97078537	1360	1360	1360	1360	0
180	20240509	171900	97078537	1360	1360	1360	1360	0
181	20240509	171800	97078537	1360	1360	1360	1360	0
182	20240509	171700	97078537	1360	1360	1360	1360	1789
183	20240509	171600	97078537	1360	1360	1360	1360	0
184	20240509	171500	97078537	1360	1360	1360	1360	0
185	20240509	171400	97078537	1360	1360	1360	1360	0
186	20240509	171300	97078537	1360	1360	1360	1360	0
187	20240509	171200	97078537	1360	1360	1360	1360	0
188	20240509	171100	97078537	1360	1360	1360	1360	0
189	20240509	171000	97078537	1360	1360	1360	1360	0
190	20240509	170900	97078537	1360	1360	1360	1360	0
191	20240509	170800	97078537	1360	1360	1360	1360	0
192	20240509	170700	97078537	1360	1360	1360	1360	0
193	20240509	170600	97078537	1360	1360	1360	1360	0
194	20240509	170500	97078537	1360	1360	1360	1360	0
195	20240509	170400	97078537	1360	1360	1360	1360	0
196	20240509	170300	97078537	1360	1360	1360	1360	0
197	20240509	170200	97078537	1360	1360	1360	1360	0
198	20240509	170100	97078537	1360	1360	1360	1360	0
199	20240509	170000	97078537	1360	1360	1360	1360	0
200	20240509	165900	97078537	1360	1360	1360	1360	0
201	20240509	165800	97078537	1360	1360	1360	1360	0
202	20240509	165700	97078537	1360	1360	1360	1360	0
203	20240509	165600	97078537	1360	1360	1360	1360	0
204	20240509	165500	97078537	1360	1360	1360	1360	0
205	20240509	165400	97078537	1360	1360	1360	1360	0
206	20240509	165300	97078537	1360	1360	1360	1360	0
207	20240509	165200	97078537	1360	1360	1360	1360	0
208	20240509	165100	97078537	1360	1360	1360	1360	0
209	20240509	165000	97078537	1360	1360	1360	1360	0
210	20240509	164900	97078537	1360	1360	1360	1360	0
211	20240509	164800	97078537	1360	1360	1360	1360	0
212	20240509	164700	97078537	1360	1360	1360	1360	1789
213	20240509	164600	97078537	1360	1360	1360	1360	0
214	20240509	164500	97078537	1360	1360	1360	1360	0
215	20240509	164400	97078537	1360	1360	1360	1360	0
216	20240509	164300	97078537	1360	1360	1360	1360	0
217	20240509	164200	97078537	1360	1360	1360	1360	0
218	20240509	164100	97078537	1360	1360	1360	1360	0
219	20240509	164000	97078537	1360	1360	1360	1360	0
220	20240509	163900	97078537	1360	1360	1360	1360	0
221	20240509	163800	97078537	1360	1360	1360	1360	0
222	20240509	163700	97078537	1360	1360	1360	1360	0
223	20240509	163600	97078537	1360	1360	1360	1360	0
224	20240509	163500	97078537	1360	1360	1360	1360	0
225	20240509	163400	97078537	1360	1360	1360	1360	0
226	20240509	163300	97078537	1360	1360	1360	1360	0
227	20240509	163200	97078537	1360	1360	1360	1360	0
228	20240509	163100	97078537	1360	1360	1360	1360	0
229	20240509	163000	97078537	1360	1360	1360	1360	0
230	20240509	162900	97078537	1360	1360	1360	1360	0
231	20240509	162800	97078537	1360	1360	1360	1360	0
232	20240509	162700	97078537	1360	1360	1360	1360	0
233	20240509	162600	97078537	1360	1360	1360	1360	0
234	20240509	162500	97078537	1360	1360	1360	1360	0
235	20240509	162400	97078537	1360	1360	1360	1360	0
236	20240509	162300	97078537	1360	1360	1360	1360	0
237	20240509	162200	97078537	1360	1360	1360	1360	0
238	20240509	162100	97078537	1360	1360	1360	1360	0
239	20240509	162000	97078537	1360	1360	1360	1360	0
240	20240509	161900	97078537	1360	1360	1360	1360	0
241	20240509	161800	97078537	1360	1360	1360	1360	0
242	20240509	161700	97078537	1360	1360	1360	1360	1789
243	20240509	161600	97078537	1360	1360	1360	1360	0
244	20240509	161500	97078537	1360	1360	1360	1360	0
245	20240509	161400	97078537	1360	1360	1360	1360	0
246	20240509	161300	97078537	1360	1360	1360	1360	0
247	20240509	161200	97078537	1360	1360	1360	1360	0
248	20240509	161100	97078537	1360	1360	1360	1360	0
249	20240509	161000	97078537	1360	1360	1360	1360	0
250	20240509	160900	97078537	1360	1360	1360	1360	0
251	20240509	160800	97078537	1360	1360	1360	1360	0
252	20240509	160700	97078537	1360	1360	1360	1360	0
253	20240509	160600	97078537	1360	1360	1360	1360	0
254	20240509	160500	97078537	1360	1360	1360	1360	0
255	20240509	160400	97078537	1360	1360	1360	1360	0
256	20240509	160300	97078537	1360	1360	1360	1360	0
257	20240509	160200	97078537	1360	1360	1360	1360	0
258	20240509	160100	97078537	1360	1360	1360	1360	0
259	20240509	160000	97078537	1360	1360	1360	1360	0
260	20240509	155900	97078537	1360	1360	1360	1360	0
261	20240509	155800	97078537	1360	1360	1360	1360	0
262	20240509	155700	97078537	1360	1360	1360	1360	0
263	20240509	155600	97078537	1360	1360	1360	1360	0
264	20240509	155500	97078537	1360	1360	1360	1360	0
265	20240509	155400	97078537	1360	1360	1360	1360	0
266	20240509	155300	97078537	1360	1360	1360	1360	0
267	20240509	155200	97078537	1360	1360	1360	1360	0
268	20240509	155100	97078537	1360	1360	1360	1360	0
269	20240509	155000	97078537	1360	1360	1360	1360	0
270	20240509	154900	97078537	1360	1360	1360	1360	0
271	20240509	154800	97078537	1360	1360	1360	1360	0
272	20240509	154700	97078537	1360	1360	1360	1360	1789
273	20240509	154600	97078537	1360	1360	1360	1360	0
274	20240509	154500	97078537	1360	1360	1360	1360	0
275	20240509	154400	97078537	1360	1360	1360	1360	0
276	20240509	154300	97078537	1360	1360	1360	1360	0
277	20240509	154200	97078537	1360	1360	1360	1360	0
278	20240509	154100	97078537	1360	1360	1360	1360	0
279	20240509	154000	97078537	1360	1360	1360	1360	0
280	20240509	153900	97078537	1360	1360	1360	1360	0
281	20240509	153800	97078537	1360	1360	1360	1360	0
282	20240509	153700	97078537	1360	1360	1360	1360	0
283	20240509	153600	97078537	1360	1360	1360	1360	0
284	20240509	153500	97078537	1360	1360	1360	1360	0
285	20240509	153400	97078537	1360	1360	1360	1360	0
286	20240509	153300	97078537	1360	1360	1360	1360	0
287	20240509	153200	97078537	1360	1360	1360	1360	0
288	20240509	153100	97078537	1360	1360	1360	1360	0
289	20240509	153000	97078537	1360	1360	1360	1360	1789
290	20240509	152900	94645497	1360	1360	1360	1360	0
291	20240509	152800	94645497	1360	1360	1360	1360	0
292	20240509	152700	94645497	1360	1360	1360	1360	0
293	20240509	152600	94645497	1360	1360	1360	1360	0
294	20240509	152500	94645497	1360	1360	1360	1360	0
295	20240509	152400	94645497	1360	1360	1360	1360	0
296	20240509	152300	94645497	1360	1360	1360	1360	0
297	20240509	152200	94645497	1360	1360	1360	1360	0
298	20240509	152100	94645497	1360	1360	1360	1360	0
299	20240509	152000	94645497	1360	1360	1360	1360	0
300	20240509	151900	94645497	1360	1359	1360	1359	299
301	20240509	151800	94238998	1359	1359	1359	1359	0
302	20240509	151700	94238998	1359	1350	1359	1350	151
303	20240509	151600	94035139	1357	1350	1357	1350	49
304	20240509	151500	93968982	1350	1350	1350	1350	179
305	20240509	151400	93727332	1350	1359	1359	1350	82
306	20240509	151300	93616542	1350	1350	1350	1350	970
307	20240509	151200	92307042	1349	1349	1349	1349	0
308	20240509	151100	92307042	1349	1349	1349	1349	0
309	20240509	151000	92307042	1349	1349	1349	1349	52
310	20240509	150900	92236894	1349	1349	1349	1349	0
311	20240509	150800	92236894	1349	1349	1349	1349	0
312	20240509	150700	92236894	1349	1349	1349	1349	0
313	20240509	150600	92236894	1349	1357	1360	1349	217
314	20240509	150500	91942547	1350	1350	1350	1350	836
315	20240509	150400	90813947	1348	1348	1348	1348	0
316	20240509	150300	90813947	1348	1348	1348	1348	156
317	20240509	150200	90603659	1349	1349	1349	1349	0
318	20240509	150100	90603659	1349	1349	1349	1349	0
319	20240509	150000	90603659	1349	1349	1349	1349	248
320	20240509	145900	90269107	1352	1352	1352	1352	0
321	20240509	145800	90269107	1352	1352	1352	1352	150
322	20240509	145700	90066307	1352	1352	1352	1352	1
323	20240509	145600	90064955	1348	1348	1348	1348	0
324	20240509	145500	90064955	1348	1348	1348	1348	0
325	20240509	145400	90064955	1348	1348	1348	1348	197
326	20240509	145300	89799399	1352	1352	1352	1352	0
327	20240509	145200	89799399	1352	1352	1352	1352	1
328	20240509	145100	89798047	1348	1351	1351	1348	2001
329	20240509	145000	87100684	1351	1351	1351	1351	0
330	20240509	144900	87100684	1351	1351	1351	1351	10
331	20240509	144800	87087174	1352	1352	1352	1352	0
332	20240509	144700	87087174	1352	1352	1352	1352	0
333	20240509	144600	87087174	1352	1352	1352	1352	0
334	20240509	144500	87087174	1352	1352	1352	1352	37
335	20240509	144400	87037150	1348	1348	1348	1348	0
336	20240509	144300	87037150	1348	1348	1348	1348	0
337	20240509	144200	87037150	1348	1348	1348	1348	0
338	20240509	144100	87037150	1348	1348	1348	1348	0
339	20240509	144000	87037150	1348	1348	1348	1348	0
340	20240509	143900	87037150	1348	1348	1348	1348	0
341	20240509	143800	87037150	1348	1348	1348	1348	0
342	20240509	143700	87037150	1348	1348	1348	1348	0
343	20240509	143600	87037150	1348	1348	1348	1348	0
344	20240509	143500	87037150	1348	1348	1348	1348	0
345	20240509	143400	87037150	1348	1348	1348	1348	0
346	20240509	143300	87037150	1348	1348	1348	1348	0
347	20240509	143200	87037150	1348	1348	1348	1348	0
348	20240509	143100	87037150	1348	1348	1348	1348	0
349	20240509	143000	87037150	1348	1349	1349	1348	163
350	20240509	142900	86817419	1353	1353	1353	1353	0
351	20240509	142800	86817419	1353	1353	1353	1353	0
352	20240509	142700	86817419	1353	1353	1353	1353	1
353	20240509	142600	86816066	1353	1353	1353	1353	0
354	20240509	142500	86816066	1353	1353	1353	1353	0
355	20240509	142400	86816066	1353	1353	1353	1353	0
356	20240509	142300	86816066	1353	1353	1353	1353	0
357	20240509	142200	86816066	1353	1348	1353	1347	2208
358	20240509	142100	83839883	1349	1353	1353	1349	101
359	20240509	142000	83703630	1349	1349	1349	1349	0
360	20240509	141900	83703630	1349	1351	1351	1349	2084
361	20240509	141800	80890200	1355	1355	1355	1355	0
362	20240509	141700	80890200	1355	1355	1355	1355	0
363	20240509	141600	80890200	1355	1355	1355	1355	0
364	20240509	141500	80890200	1355	1353	1355	1353	100
365	20240509	141400	80754794	1351	1351	1351	1351	0
366	20240509	141300	80754794	1351	1351	1351	1351	0
367	20240509	141200	80754794	1351	1351	1351	1351	1
368	20240509	141100	80753443	1350	1350	1350	1350	0
369	20240509	141000	80753443	1350	1350	1350	1350	0
370	20240509	140900	80753443	1350	1350	1350	1350	0
371	20240509	140800	80753443	1350	1350	1350	1350	0
372	20240509	140700	80753443	1350	1350	1350	1350	0
373	20240509	140600	80753443	1350	1350	1350	1350	0
374	20240509	140500	80753443	1350	1350	1350	1350	0
375	20240509	140400	80753443	1350	1350	1350	1350	0
376	20240509	140300	80753443	1350	1350	1350	1350	0
377	20240509	140200	80753443	1350	1350	1350	1350	0
378	20240509	140100	80753443	1350	1350	1350	1350	0
379	20240509	140000	80753443	1350	1350	1350	1350	0
380	20240509	135900	80753443	1350	1350	1350	1350	0
381	20240509	135800	80753443	1350	1350	1350	1350	0
382	20240509	135700	80753443	1350	1350	1350	1350	0
383	20240509	135600	80753443	1350	1350	1350	1350	0
384	20240509	135500	80753443	1350	1350	1350	1350	0
385	20240509	135400	80753443	1350	1350	1350	1350	0
386	20240509	135300	80753443	1350	1350	1350	1350	0
387	20240509	135200	80753443	1350	1350	1350	1350	0
388	20240509	135100	80753443	1350	1351	1351	1350	1000
389	20240509	135000	79403409	1350	1350	1350	1350	0
390	20240509	134900	79403409	1350	1351	1351	1350	181
391	20240509	134800	79158941	1351	1351	1351	1351	500
392	20240509	134700	78483441	1351	1351	1351	1351	300
393	20240509	134600	78078141	1351	1351	1351	1351	100
394	20240509	134500	77943041	1347	1347	1347	1347	0
395	20240509	134400	77943041	1347	1361	1361	1347	1901
396	20240509	134300	75371622	1369	1359	1369	1359	9314
397	20240509	134200	62698862	1359	1359	1359	1359	1204
398	20240509	134100	61062626	1359	1359	1359	1359	496
399	20240509	134000	60388562	1359	1359	1359	1359	0
400	20240509	133900	60388562	1359	1359	1359	1359	0
401	20240509	133800	60388562	1359	1359	1359	1359	0
402	20240509	133700	60388562	1359	1359	1359	1359	0
403	20240509	133600	60388562	1359	1359	1359	1359	0
404	20240509	133500	60388562	1359	1350	1359	1350	450
405	20240509	133400	59779284	1350	1350	1350	1350	50
406	20240509	133300	59711784	1350	1350	1350	1350	0
407	20240509	133200	59711784	1350	1350	1350	1350	0
408	20240509	133100	59711784	1350	1350	1350	1350	0
409	20240509	133000	59711784	1350	1350	1350	1350	0
410	20240509	132900	59711784	1350	1350	1350	1350	3
411	20240509	132800	59707734	1350	1350	1350	1350	0
412	20240509	132700	59707734	1350	1350	1350	1350	0
413	20240509	132600	59707734	1350	1350	1350	1350	124
414	20240509	132500	59540334	1354	1354	1354	1354	30
415	20240509	132400	59499714	1354	1343	1354	1343	1480
416	20240509	132300	57497749	1340	1340	1340	1340	0
417	20240509	132200	57497749	1340	1340	1340	1340	0
418	20240509	132100	57497749	1340	1340	1340	1340	0
419	20240509	132000	57497749	1340	1340	1340	1340	0
420	20240509	131900	57497749	1340	1341	1341	1340	456
421	20240509	131800	56886400	1348	1348	1348	1348	0
422	20240509	131700	56886400	1348	1348	1348	1348	0
423	20240509	131600	56886400	1348	1348	1348	1348	0
424	20240509	131500	56886400	1348	1349	1349	1348	3224
425	20240509	131400	52540338	1350	1350	1350	1350	0
426	20240509	131300	52540338	1350	1350	1350	1350	52
427	20240509	131200	52470138	1350	1351	1351	1350	1588
428	20240509	131100	50326250	1351	1351	1351	1351	0
429	20240509	131000	50326250	1351	1351	1351	1351	800
430	20240509	130900	49245450	1354	1354	1354	1354	10
431	20240509	130800	49231910	1360	1360	1360	1360	0
432	20240509	130700	49231910	1360	1360	1360	1360	0
433	20240509	130600	49231910	1360	1360	1360	1360	0
434	20240509	130500	49231910	1360	1360	1360	1360	41
435	20240509	130400	49176150	1360	1360	1360	1360	169
436	20240509	130300	48946310	1360	1360	1360	1360	0
437	20240509	130200	48946310	1360	1360	1360	1360	203
438	20240509	130100	48670230	1360	1358	1360	1358	2200
439	20240509	130000	45678830	1355	1355	1355	1355	0
440	20240509	125900	45678830	1355	1355	1355	1355	0
441	20240509	125800	45678830	1355	1355	1355	1355	200
442	20240509	125700	45407830	1354	1354	1354	1354	190
443	20240509	125600	45150570	1354	1354	1354	1354	0
444	20240509	125500	45150570	1354	1354	1354	1354	0
445	20240509	125400	45150570	1354	1354	1354	1354	10
446	20240509	125300	45137030	1351	1351	1351	1351	0
447	20240509	125200	45137030	1351	1351	1351	1351	134
448	20240509	125100	44955996	1351	1351	1351	1351	0
449	20240509	125000	44955996	1351	1351	1351	1351	29
450	20240509	124900	44916817	1351	1349	1351	1348	2481
451	20240509	124800	41566759	1348	1348	1348	1348	736
452	20240509	124700	40574631	1343	1343	1343	1343	0
453	20240509	124600	40574631	1343	1343	1343	1343	21
454	20240509	124500	40546428	1340	1340	1340	1340	0
455	20240509	124400	40546428	1340	1340	1340	1340	0
456	20240509	124300	40546428	1340	1340	1340	1340	0
457	20240509	124200	40546428	1340	1340	1340	1340	0
458	20240509	124100	40546428	1340	1340	1340	1340	80
459	20240509	124000	40439228	1340	1340	1340	1340	0
460	20240509	123900	40439228	1340	1340	1340	1340	0
461	20240509	123800	40439228	1340	1340	1340	1340	0
462	20240509	123700	40439228	1340	1340	1340	1340	0
463	20240509	123600	40439228	1340	1340	1340	1340	0
464	20240509	123500	40439228	1340	1340	1340	1340	0
465	20240509	123400	40439228	1340	1340	1340	1340	1
466	20240509	123300	40437888	1340	1340	1340	1340	0
467	20240509	123200	40437888	1340	1340	1340	1340	0
468	20240509	123100	40437888	1340	1340	1340	1340	0
469	20240509	123000	40437888	1340	1340	1340	1340	0
470	20240509	122900	40437888	1340	1340	1340	1340	121
471	20240509	122800	40275748	1340	1340	1340	1340	0
472	20240509	122700	40275748	1340	1340	1340	1340	0
473	20240509	122600	40275748	1340	1340	1340	1340	0
474	20240509	122500	40275748	1340	1340	1340	1340	500
475	20240509	122400	39605748	1343	1343	1343	1343	3
476	20240509	122300	39601719	1340	1340	1340	1340	100
477	20240509	122200	39467719	1340	1340	1340	1340	0
478	20240509	122100	39467719	1340	1340	1340	1340	0
479	20240509	122000	39467719	1340	1340	1340	1340	0
480	20240509	121900	39467719	1340	1340	1340	1340	0
481	20240509	121800	39467719	1340	1340	1340	1340	0
482	20240509	121700	39467719	1340	1340	1340	1340	0
483	20240509	121600	39467719	1340	1340	1340	1340	0
484	20240509	121500	39467719	1340	1340	1340	1340	0
485	20240509	121400	39467719	1340	1340	1340	1340	0
486	20240509	121300	39467719	1340	1340	1340	1340	0
487	20240509	121200	39467719	1340	1340	1340	1340	0
488	20240509	121100	39467719	1340	1340	1340	1340	0
489	20240509	121000	39467719	1340	1340	1340	1340	0
490	20240509	120900	39467719	1340	1340	1340	1340	0
491	20240509	120800	39467719	1340	1340	1340	1340	0
492	20240509	120700	39467719	1340	1340	1340	1340	0
493	20240509	120600	39467719	1340	1340	1340	1340	0
494	20240509	120500	39467719	1340	1340	1340	1340	0
495	20240509	120400	39467719	1340	1340	1340	1340	0
496	20240509	120300	39467719	1340	1340	1340	1340	0
497	20240509	120200	39467719	1340	1340	1340	1340	0
498	20240509	120100	39467719	1340	1340	1340	1340	0
499	20240509	120000	39467719	1340	1340	1340	1340	0
500	20240509	115900	39467719	1340	1340	1340	1340	10
501	20240509	115800	39454319	1348	1348	1348	1348	0
502	20240509	115700	39454319	1348	1348	1348	1348	0
503	20240509	115600	39454319	1348	1348	1348	1348	1
504	20240509	115500	39452971	1341	1341	1341	1341	0
505	20240509	115400	39452971	1341	1341	1341	1341	0
506	20240509	115300	39452971	1341	1341	1341	1341	0
507	20240509	115200	39452971	1341	1341	1341	1341	0
508	20240509	115100	39452971	1341	1341	1341	1341	0
509	20240509	115000	39452971	1341	1341	1341	1341	0
510	20240509	114900	39452971	1341	1341	1341	1341	0
511	20240509	114800	39452971	1341	1341	1341	1341	0
512	20240509	114700	39452971	1341	1341	1341	1341	0
513	20240509	114600	39452971	1341	1341	1341	1341	7
514	20240509	114500	39443584	1348	1348	1348	1348	0
515	20240509	114400	39443584	1348	1348	1348	1348	0
516	20240509	114300	39443584	1348	1348	1348	1348	0
517	20240509	114200	39443584	1348	1348	1348	1348	0
518	20240509	114100	39443584	1348	1348	1348	1348	0
519	20240509	114000	39443584	1348	1348	1348	1348	0
520	20240509	113900	39443584	1348	1348	1348	1348	0
521	20240509	113800	39443584	1348	1348	1348	1348	1
522	20240509	113700	39442236	1348	1348	1348	1348	0
523	20240509	113600	39442236	1348	1348	1348	1348	0
524	20240509	113500	39442236	1348	1348	1348	1348	0
525	20240509	113400	39442236	1348	1348	1348	1348	0
526	20240509	113300	39442236	1348	1348	1348	1348	0
527	20240509	113200	39442236	1348	1348	1348	1348	0
528	20240509	113100	39442236	1348	1348	1348	1348	0
529	20240509	113000	39442236	1348	1348	1348	1348	0
530	20240509	112900	39442236	1348	1348	1348	1348	0
531	20240509	112800	39442236	1348	1348	1348	1348	0
532	20240509	112700	39442236	1348	1348	1348	1348	0
533	20240509	112600	39442236	1348	1348	1348	1348	0
534	20240509	112500	39442236	1348	1348	1348	1348	0
535	20240509	112400	39442236	1348	1348	1348	1348	0
536	20240509	112300	39442236	1348	1348	1348	1348	0
537	20240509	112200	39442236	1348	1348	1348	1348	0
538	20240509	112100	39442236	1348	1348	1348	1348	0
539	20240509	112000	39442236	1348	1348	1348	1348	0
540	20240509	111900	39442236	1348	1348	1348	1348	0
541	20240509	111800	39442236	1348	1348	1348	1348	0
542	20240509	111700	39442236	1348	1348	1348	1348	0
543	20240509	111600	39442236	1348	1348	1348	1348	0
544	20240509	111500	39442236	1348	1348	1348	1348	0
545	20240509	111400	39442236	1348	1348	1348	1348	0
546	20240509	111300	39442236	1348	1348	1348	1348	0
547	20240509	111200	39442236	1348	1348	1348	1348	0
548	20240509	111100	39442236	1348	1348	1348	1348	79
549	20240509	111000	39335744	1340	1340	1340	1340	0
550	20240509	110900	39335744	1340	1340	1340	1340	0
551	20240509	110800	39335744	1340	1340	1340	1340	0
552	20240509	110700	39335744	1340	1340	1340	1340	0
553	20240509	110600	39335744	1340	1340	1340	1340	0
554	20240509	110500	39335744	1340	1340	1340	1340	0
555	20240509	110400	39335744	1340	1340	1340	1340	0
556	20240509	110300	39335744	1340	1340	1340	1340	0
557	20240509	110200	39335744	1340	1340	1340	1340	0
558	20240509	110100	39335744	1340	1340	1340	1340	0
559	20240509	110000	39335744	1340	1340	1340	1340	0
560	20240509	105900	39335744	1340	1340	1340	1340	0
561	20240509	105800	39335744	1340	1340	1340	1340	0
562	20240509	105700	39335744	1340	1340	1340	1340	1
563	20240509	105600	39334404	1340	1340	1340	1340	0
564	20240509	105500	39334404	1340	1340	1340	1340	0
565	20240509	105400	39334404	1340	1340	1340	1340	0
566	20240509	105300	39334404	1340	1340	1340	1340	0
567	20240509	105200	39334404	1340	1349	1350	1340	3500
568	20240509	105100	34639526	1347	1347	1347	1347	0
569	20240509	105000	34639526	1347	1348	1348	1347	583
570	20240509	104900	33854181	1348	1348	1348	1348	0
571	20240509	104800	33854181	1348	1348	1348	1348	0
572	20240509	104700	33854181	1348	1348	1348	1348	0
573	20240509	104600	33854181	1348	1341	1348	1341	5
574	20240509	104500	33847453	1341	1341	1341	1341	0
575	20240509	104400	33847453	1341	1341	1341	1341	0
576	20240509	104300	33847453	1341	1341	1341	1341	0
577	20240509	104200	33847453	1341	1341	1341	1341	0
578	20240509	104100	33847453	1341	1341	1341	1341	0
579	20240509	104000	33847453	1341	1341	1341	1341	0
580	20240509	103900	33847453	1341	1341	1341	1341	0
581	20240509	103800	33847453	1341	1341	1341	1341	0
582	20240509	103700	33847453	1341	1341	1341	1341	0
583	20240509	103600	33847453	1341	1341	1341	1341	0
584	20240509	103500	33847453	1341	1341	1341	1341	0
585	20240509	103400	33847453	1341	1341	1341	1341	1
586	20240509	103300	33846112	1348	1348	1348	1348	0
587	20240509	103200	33846112	1348	1348	1348	1348	0
588	20240509	103100	33846112	1348	1348	1348	1348	952
589	20240509	103000	32562816	1348	1348	1348	1348	0
590	20240509	102900	32562816	1348	1348	1348	1348	0
591	20240509	102800	32562816	1348	1348	1348	1348	0
592	20240509	102700	32562816	1348	1348	1348	1348	0
593	20240509	102600	32562816	1348	1348	1348	1348	10
594	20240509	102500	32549336	1347	1347	1347	1347	0
595	20240509	102400	32549336	1347	1347	1347	1347	41
596	20240509	102300	32494109	1347	1347	1347	1347	0
597	20240509	102200	32494109	1347	1347	1347	1347	1
598	20240509	102100	32492762	1337	1337	1337	1337	0
599	20240509	102000	32492762	1337	1337	1337	1337	0
600	20240509	101900	32492762	1337	1337	1337	1337	0
601	20240509	101800	32492762	1337	1337	1337	1337	0
602	20240509	101700	32492762	1337	1337	1337	1337	0
603	20240509	101600	32492762	1337	1337	1337	1337	0
604	20240509	101500	32492762	1337	1337	1337	1337	0
605	20240509	101400	32492762	1337	1337	1337	1337	0
606	20240509	101300	32492762	1337	1337	1337	1337	0
607	20240509	101200	32492762	1337	1337	1337	1337	610
608	20240509	101100	31677192	1337	1337	1337	1337	0
609	20240509	101000	31677192	1337	1337	1337	1337	90
610	20240509	100900	31556862	1337	1337	1337	1337	0
611	20240509	100800	31556862	1337	1337	1337	1337	500
612	20240509	100700	30888362	1338	1338	1338	1338	0
613	20240509	100600	30888362	1338	1338	1338	1338	1000
614	20240509	100500	29550362	1338	1341	1341	1336	1734
615	20240509	100400	27230328	1341	1341	1341	1341	1000
616	20240509	100300	25889328	1341	1341	1341	1341	0
617	20240509	100200	25889328	1341	1341	1341	1341	1100
618	20240509	100100	24414228	1341	1341	1341	1341	15
619	20240509	100000	24394113	1342	1342	1342	1342	0
620	20240509	095900	24394113	1342	1342	1342	1342	0
621	20240509	095800	24394113	1342	1342	1342	1342	0
622	20240509	095700	24394113	1342	1342	1342	1342	0
623	20240509	095600	24394113	1342	1342	1342	1342	243
624	20240509	095500	24068007	1347	1347	1347	1347	96
625	20240509	095400	23938695	1351	1351	1351	1351	356
626	20240509	095300	23457739	1351	1348	1351	1348	647
627	20240509	095200	22584400	1349	1343	1349	1343	3009
628	20240509	095100	18527389	1342	1341	1342	1341	3
629	20240509	095000	18523365	1340	1340	1340	1340	6
630	20240509	094900	18515325	1340	1340	1340	1340	0
631	20240509	094800	18515325	1340	1340	1340	1340	0
632	20240509	094700	18515325	1340	1340	1340	1340	0
633	20240509	094600	18515325	1340	1340	1340	1340	0
634	20240509	094500	18515325	1340	1340	1340	1340	0
635	20240509	094400	18515325	1340	1340	1340	1340	0
636	20240509	094300	18515325	1340	1340	1340	1340	1
637	20240509	094200	18513985	1325	1340	1340	1325	3771
638	20240509	094100	13513096	1340	1340	1340	1340	1
639	20240509	094000	13511756	1338	1334	1338	1334	2
640	20240509	093900	13509084	1348	1348	1348	1348	0
641	20240509	093800	13509084	1348	1348	1348	1348	0
642	20240509	093700	13509084	1348	1348	1348	1348	0
643	20240509	093600	13509084	1348	1348	1348	1348	0
644	20240509	093500	13509084	1348	1348	1348	1348	1
645	20240509	093400	13507736	1348	1348	1348	1348	0
646	20240509	093300	13507736	1348	1348	1348	1348	0
647	20240509	093200	13507736	1348	1348	1348	1348	0
648	20240509	093100	13507736	1348	1348	1348	1348	0
649	20240509	093000	13507736	1348	1348	1348	1348	179
650	20240509	092900	13266444	1349	1349	1349	1349	2
651	20240509	092800	13263746	1348	1347	1348	1347	3675
652	20240509	092700	8310055	1347	1347	1347	1347	0
653	20240509	092600	8310055	1347	1347	1347	1347	2
654	20240509	092500	8307361	1330	1330	1330	1330	0
655	20240509	092400	8307361	1330	1331	1331	1330	1000
656	20240509	092300	6977173	1330	1328	1330	1328	1459
657	20240509	092200	5037228	1328	1328	1328	1328	0
658	20240509	092100	5037228	1328	1328	1328	1328	100
659	20240509	092000	4904428	1328	1328	1328	1328	0
660	20240509	091900	4904428	1328	1328	1328	1328	0
661	20240509	091800	4904428	1328	1328	1328	1328	1
662	20240509	091700	4903100	1328	1328	1328	1328	0
663	20240509	091600	4903100	1328	1327	1328	1327	50
664	20240509	091500	4836701	1328	1328	1328	1328	0
665	20240509	091400	4836701	1328	1328	1328	1328	0
666	20240509	091300	4836701	1328	1328	1328	1328	1
667	20240509	091200	4835373	1320	1320	1320	1320	0
668	20240509	091100	4835373	1320	1321	1321	1320	3180
669	20240509	091000	637112	1320	1320	1320	1320	0
670	20240509	090900	637112	1320	1320	1320	1320	0
671	20240509	090800	637112	1320	1320	1320	1320	0
672	20240509	090700	637112	1320	1320	1320	1320	0
673	20240509	090600	637112	1320	1321	1321	1320	130
674	20240509	090500	465503	1320	1321	1321	1320	200
675	20240509	090400	201478	1330	1325	1330	1322	151
676	20240509	090300	1330	1330	1330	1330	1330	0
677	20240509	090200	1330	1330	1330	1330	1330	1
678	20240509	090100	0	1325	1325	1325	1325	0
679	20240509	090000	0	1325	1325	1325	1325	0