KissMeData/274400/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205400	218174490	9860	9860	9860	9860	543
3	20240509	205300	218174490	9860	9860	9860	9860	0
4	20240509	205200	218174490	9860	9860	9860	9860	0
5	20240509	205100	218174490	9860	9860	9860	9860	0
6	20240509	205000	218174490	9860	9860	9860	9860	0
7	20240509	204900	218174490	9860	9860	9860	9860	0
8	20240509	204800	218174490	9860	9860	9860	9860	0
9	20240509	204700	218174490	9860	9860	9860	9860	0
10	20240509	204600	218174490	9860	9860	9860	9860	0
11	20240509	204500	218174490	9860	9860	9860	9860	0
12	20240509	204400	218174490	9860	9860	9860	9860	0
13	20240509	204300	218174490	9860	9860	9860	9860	0
14	20240509	204200	218174490	9860	9860	9860	9860	0
15	20240509	204100	218174490	9860	9860	9860	9860	0
16	20240509	204000	218174490	9860	9860	9860	9860	0
17	20240509	203900	218174490	9860	9860	9860	9860	0
18	20240509	203800	218174490	9860	9860	9860	9860	0
19	20240509	203700	218174490	9860	9860	9860	9860	0
20	20240509	203600	218174490	9860	9860	9860	9860	0
21	20240509	203500	218174490	9860	9860	9860	9860	0
22	20240509	203400	218174490	9860	9860	9860	9860	0
23	20240509	203300	218174490	9860	9860	9860	9860	0
24	20240509	203200	218174490	9860	9860	9860	9860	0
25	20240509	203100	218174490	9860	9860	9860	9860	0
26	20240509	203000	218174490	9860	9860	9860	9860	0
27	20240509	202900	218174490	9860	9860	9860	9860	0
28	20240509	202800	218174490	9860	9860	9860	9860	0
29	20240509	202700	218174490	9860	9860	9860	9860	0
30	20240509	202600	218174490	9860	9860	9860	9860	0
31	20240509	202500	218174490	9860	9860	9860	9860	0
32	20240509	202400	218174490	9860	9860	9860	9860	543
33	20240509	202300	218174490	9860	9860	9860	9860	0
34	20240509	202200	218174490	9860	9860	9860	9860	0
35	20240509	202100	218174490	9860	9860	9860	9860	0
36	20240509	202000	218174490	9860	9860	9860	9860	0
37	20240509	201900	218174490	9860	9860	9860	9860	0
38	20240509	201800	218174490	9860	9860	9860	9860	0
39	20240509	201700	218174490	9860	9860	9860	9860	0
40	20240509	201600	218174490	9860	9860	9860	9860	0
41	20240509	201500	218174490	9860	9860	9860	9860	0
42	20240509	201400	218174490	9860	9860	9860	9860	0
43	20240509	201300	218174490	9860	9860	9860	9860	0
44	20240509	201200	218174490	9860	9860	9860	9860	0
45	20240509	201100	218174490	9860	9860	9860	9860	0
46	20240509	201000	218174490	9860	9860	9860	9860	0
47	20240509	200900	218174490	9860	9860	9860	9860	0
48	20240509	200800	218174490	9860	9860	9860	9860	0
49	20240509	200700	218174490	9860	9860	9860	9860	0
50	20240509	200600	218174490	9860	9860	9860	9860	0
51	20240509	200500	218174490	9860	9860	9860	9860	0
52	20240509	200400	218174490	9860	9860	9860	9860	0
53	20240509	200300	218174490	9860	9860	9860	9860	0
54	20240509	200200	218174490	9860	9860	9860	9860	0
55	20240509	200100	218174490	9860	9860	9860	9860	0
56	20240509	200000	218174490	9860	9860	9860	9860	0
57	20240509	195900	218174490	9860	9860	9860	9860	0
58	20240509	195800	218174490	9860	9860	9860	9860	0
59	20240509	195700	218174490	9860	9860	9860	9860	0
60	20240509	195600	218174490	9860	9860	9860	9860	0
61	20240509	195500	218174490	9860	9860	9860	9860	0
62	20240509	195400	218174490	9860	9860	9860	9860	543
63	20240509	195300	218174490	9860	9860	9860	9860	0
64	20240509	195200	218174490	9860	9860	9860	9860	0
65	20240509	195100	218174490	9860	9860	9860	9860	0
66	20240509	195000	218174490	9860	9860	9860	9860	0
67	20240509	194900	218174490	9860	9860	9860	9860	0
68	20240509	194800	218174490	9860	9860	9860	9860	0
69	20240509	194700	218174490	9860	9860	9860	9860	0
70	20240509	194600	218174490	9860	9860	9860	9860	0
71	20240509	194500	218174490	9860	9860	9860	9860	0
72	20240509	194400	218174490	9860	9860	9860	9860	0
73	20240509	194300	218174490	9860	9860	9860	9860	0
74	20240509	194200	218174490	9860	9860	9860	9860	0
75	20240509	194100	218174490	9860	9860	9860	9860	0
76	20240509	194000	218174490	9860	9860	9860	9860	0
77	20240509	193900	218174490	9860	9860	9860	9860	0
78	20240509	193800	218174490	9860	9860	9860	9860	0
79	20240509	193700	218174490	9860	9860	9860	9860	0
80	20240509	193600	218174490	9860	9860	9860	9860	0
81	20240509	193500	218174490	9860	9860	9860	9860	0
82	20240509	193400	218174490	9860	9860	9860	9860	0
83	20240509	193300	218174490	9860	9860	9860	9860	0
84	20240509	193200	218174490	9860	9860	9860	9860	0
85	20240509	193100	218174490	9860	9860	9860	9860	0
86	20240509	193000	218174490	9860	9860	9860	9860	0
87	20240509	192900	218174490	9860	9860	9860	9860	0
88	20240509	192800	218174490	9860	9860	9860	9860	0
89	20240509	192700	218174490	9860	9860	9860	9860	0
90	20240509	192600	218174490	9860	9860	9860	9860	0
91	20240509	192500	218174490	9860	9860	9860	9860	0
92	20240509	192400	218174490	9860	9860	9860	9860	543
93	20240509	192300	218174490	9860	9860	9860	9860	0
94	20240509	192200	218174490	9860	9860	9860	9860	0
95	20240509	192100	218174490	9860	9860	9860	9860	0
96	20240509	192000	218174490	9860	9860	9860	9860	0
97	20240509	191900	218174490	9860	9860	9860	9860	0
98	20240509	191800	218174490	9860	9860	9860	9860	0
99	20240509	191700	218174490	9860	9860	9860	9860	0
100	20240509	191600	218174490	9860	9860	9860	9860	0
101	20240509	191500	218174490	9860	9860	9860	9860	0
102	20240509	191400	218174490	9860	9860	9860	9860	0
103	20240509	191300	218174490	9860	9860	9860	9860	0
104	20240509	191200	218174490	9860	9860	9860	9860	0
105	20240509	191100	218174490	9860	9860	9860	9860	0
106	20240509	191000	218174490	9860	9860	9860	9860	0
107	20240509	190900	218174490	9860	9860	9860	9860	0
108	20240509	190800	218174490	9860	9860	9860	9860	0
109	20240509	190700	218174490	9860	9860	9860	9860	0
110	20240509	190600	218174490	9860	9860	9860	9860	0
111	20240509	190500	218174490	9860	9860	9860	9860	0
112	20240509	190400	218174490	9860	9860	9860	9860	0
113	20240509	190300	218174490	9860	9860	9860	9860	0
114	20240509	190200	218174490	9860	9860	9860	9860	0
115	20240509	190100	218174490	9860	9860	9860	9860	0
116	20240509	190000	218174490	9860	9860	9860	9860	0
117	20240509	185900	218174490	9860	9860	9860	9860	0
118	20240509	185800	218174490	9860	9860	9860	9860	0
119	20240509	185700	218174490	9860	9860	9860	9860	0
120	20240509	185600	218174490	9860	9860	9860	9860	0
121	20240509	185500	218174490	9860	9860	9860	9860	0
122	20240509	185400	218174490	9860	9860	9860	9860	543
123	20240509	185300	218174490	9860	9860	9860	9860	0
124	20240509	185200	218174490	9860	9860	9860	9860	0
125	20240509	185100	218174490	9860	9860	9860	9860	0
126	20240509	185000	218174490	9860	9860	9860	9860	0
127	20240509	184900	218174490	9860	9860	9860	9860	0
128	20240509	184800	218174490	9860	9860	9860	9860	0
129	20240509	184700	218174490	9860	9860	9860	9860	0
130	20240509	184600	218174490	9860	9860	9860	9860	0
131	20240509	184500	218174490	9860	9860	9860	9860	0
132	20240509	184400	218174490	9860	9860	9860	9860	0
133	20240509	184300	218174490	9860	9860	9860	9860	0
134	20240509	184200	218174490	9860	9860	9860	9860	0
135	20240509	184100	218174490	9860	9860	9860	9860	0
136	20240509	184000	218174490	9860	9860	9860	9860	0
137	20240509	183900	218174490	9860	9860	9860	9860	0
138	20240509	183800	218174490	9860	9860	9860	9860	0
139	20240509	183700	218174490	9860	9860	9860	9860	0
140	20240509	183600	218174490	9860	9860	9860	9860	0
141	20240509	183500	218174490	9860	9860	9860	9860	0
142	20240509	183400	218174490	9860	9860	9860	9860	0
143	20240509	183300	218174490	9860	9860	9860	9860	0
144	20240509	183200	218174490	9860	9860	9860	9860	0
145	20240509	183100	218174490	9860	9860	9860	9860	0
146	20240509	183000	218174490	9860	9860	9860	9860	0
147	20240509	182900	218174490	9860	9860	9860	9860	0
148	20240509	182800	218174490	9860	9860	9860	9860	0
149	20240509	182700	218174490	9860	9860	9860	9860	0
150	20240509	182600	218174490	9860	9860	9860	9860	0
151	20240509	182500	218174490	9860	9860	9860	9860	0
152	20240509	182400	218174490	9860	9860	9860	9860	543
153	20240509	182300	218174490	9860	9860	9860	9860	0
154	20240509	182200	218174490	9860	9860	9860	9860	0
155	20240509	182100	218174490	9860	9860	9860	9860	0
156	20240509	182000	218174490	9860	9860	9860	9860	0
157	20240509	181900	218174490	9860	9860	9860	9860	0
158	20240509	181800	218174490	9860	9860	9860	9860	0
159	20240509	181700	218174490	9860	9860	9860	9860	0
160	20240509	181600	218174490	9860	9860	9860	9860	0
161	20240509	181500	218174490	9860	9860	9860	9860	0
162	20240509	181400	218174490	9860	9860	9860	9860	0
163	20240509	181300	218174490	9860	9860	9860	9860	0
164	20240509	181200	218174490	9860	9860	9860	9860	0
165	20240509	181100	218174490	9860	9860	9860	9860	0
166	20240509	181000	218174490	9860	9860	9860	9860	0
167	20240509	180900	218174490	9860	9860	9860	9860	0
168	20240509	180800	218174490	9860	9860	9860	9860	0
169	20240509	180700	218174490	9860	9860	9860	9860	0
170	20240509	180600	218174490	9860	9860	9860	9860	0
171	20240509	180500	218174490	9860	9860	9860	9860	0
172	20240509	180400	218174490	9860	9860	9860	9860	0
173	20240509	180300	218174490	9860	9860	9860	9860	0
174	20240509	180200	218174490	9860	9860	9860	9860	0
175	20240509	180100	218174490	9860	9860	9860	9860	0
176	20240509	180000	218174490	9860	9860	9860	9860	0
177	20240509	175900	218174490	9860	9860	9860	9860	0
178	20240509	175800	218174490	9860	9860	9860	9860	0
179	20240509	175700	218174490	9860	9860	9860	9860	0
180	20240509	175600	218174490	9860	9860	9860	9860	0
181	20240509	175500	218174490	9860	9860	9860	9860	0
182	20240509	175400	218174490	9860	9860	9860	9860	543
183	20240509	175300	218174490	9860	9860	9860	9860	0
184	20240509	175200	218174490	9860	9860	9860	9860	0
185	20240509	175100	218174490	9860	9860	9860	9860	0
186	20240509	175000	218174490	9860	9860	9860	9860	0
187	20240509	174900	218174490	9860	9860	9860	9860	0
188	20240509	174800	218174490	9860	9860	9860	9860	0
189	20240509	174700	218174490	9860	9860	9860	9860	0
190	20240509	174600	218174490	9860	9860	9860	9860	0
191	20240509	174500	218174490	9860	9860	9860	9860	0
192	20240509	174400	218174490	9860	9860	9860	9860	0
193	20240509	174300	218174490	9860	9860	9860	9860	0
194	20240509	174200	218174490	9860	9860	9860	9860	0
195	20240509	174100	218174490	9860	9860	9860	9860	0
196	20240509	174000	218174490	9860	9860	9860	9860	0
197	20240509	173900	218174490	9860	9860	9860	9860	0
198	20240509	173800	218174490	9860	9860	9860	9860	0
199	20240509	173700	218174490	9860	9860	9860	9860	0
200	20240509	173600	218174490	9860	9860	9860	9860	0
201	20240509	173500	218174490	9860	9860	9860	9860	0
202	20240509	173400	218174490	9860	9860	9860	9860	0
203	20240509	173300	218174490	9860	9860	9860	9860	0
204	20240509	173200	218174490	9860	9860	9860	9860	0
205	20240509	173100	218174490	9860	9860	9860	9860	0
206	20240509	173000	218174490	9860	9860	9860	9860	0
207	20240509	172900	218174490	9860	9860	9860	9860	0
208	20240509	172800	218174490	9860	9860	9860	9860	0
209	20240509	172700	218174490	9860	9860	9860	9860	0
210	20240509	172600	218174490	9860	9860	9860	9860	0
211	20240509	172500	218174490	9860	9860	9860	9860	0
212	20240509	172400	218174490	9860	9860	9860	9860	543
213	20240509	172300	218174490	9860	9860	9860	9860	0
214	20240509	172200	218174490	9860	9860	9860	9860	0
215	20240509	172100	218174490	9860	9860	9860	9860	0
216	20240509	172000	218174490	9860	9860	9860	9860	0
217	20240509	171900	218174490	9860	9860	9860	9860	0
218	20240509	171800	218174490	9860	9860	9860	9860	0
219	20240509	171700	218174490	9860	9860	9860	9860	0
220	20240509	171600	218174490	9860	9860	9860	9860	0
221	20240509	171500	218174490	9860	9860	9860	9860	0
222	20240509	171400	218174490	9860	9860	9860	9860	0
223	20240509	171300	218174490	9860	9860	9860	9860	0
224	20240509	171200	218174490	9860	9860	9860	9860	0
225	20240509	171100	218174490	9860	9860	9860	9860	0
226	20240509	171000	218174490	9860	9860	9860	9860	0
227	20240509	170900	218174490	9860	9860	9860	9860	0
228	20240509	170800	218174490	9860	9860	9860	9860	0
229	20240509	170700	218174490	9860	9860	9860	9860	0
230	20240509	170600	218174490	9860	9860	9860	9860	0
231	20240509	170500	218174490	9860	9860	9860	9860	0
232	20240509	170400	218174490	9860	9860	9860	9860	0
233	20240509	170300	218174490	9860	9860	9860	9860	0
234	20240509	170200	218174490	9860	9860	9860	9860	0
235	20240509	170100	218174490	9860	9860	9860	9860	0
236	20240509	170000	218174490	9860	9860	9860	9860	0
237	20240509	165900	218174490	9860	9860	9860	9860	0
238	20240509	165800	218174490	9860	9860	9860	9860	0
239	20240509	165700	218174490	9860	9860	9860	9860	0
240	20240509	165600	218174490	9860	9860	9860	9860	0
241	20240509	165500	218174490	9860	9860	9860	9860	0
242	20240509	165400	218174490	9860	9860	9860	9860	543
243	20240509	165300	218174490	9860	9860	9860	9860	0
244	20240509	165200	218174490	9860	9860	9860	9860	0
245	20240509	165100	218174490	9860	9860	9860	9860	0
246	20240509	165000	218174490	9860	9860	9860	9860	0
247	20240509	164900	218174490	9860	9860	9860	9860	0
248	20240509	164800	218174490	9860	9860	9860	9860	0
249	20240509	164700	218174490	9860	9860	9860	9860	0
250	20240509	164600	218174490	9860	9860	9860	9860	0
251	20240509	164500	218174490	9860	9860	9860	9860	0
252	20240509	164400	218174490	9860	9860	9860	9860	0
253	20240509	164300	218174490	9860	9860	9860	9860	0
254	20240509	164200	218174490	9860	9860	9860	9860	0
255	20240509	164100	218174490	9860	9860	9860	9860	0
256	20240509	164000	218174490	9860	9860	9860	9860	0
257	20240509	163900	218174490	9860	9860	9860	9860	0
258	20240509	163800	218174490	9860	9860	9860	9860	0
259	20240509	163700	218174490	9860	9860	9860	9860	0
260	20240509	163600	218174490	9860	9860	9860	9860	0
261	20240509	163500	218174490	9860	9860	9860	9860	0
262	20240509	163400	218174490	9860	9860	9860	9860	0
263	20240509	163300	218174490	9860	9860	9860	9860	0
264	20240509	163200	218174490	9860	9860	9860	9860	0
265	20240509	163100	218174490	9860	9860	9860	9860	0
266	20240509	163000	218174490	9860	9860	9860	9860	0
267	20240509	162900	218174490	9860	9860	9860	9860	0
268	20240509	162800	218174490	9860	9860	9860	9860	0
269	20240509	162700	218174490	9860	9860	9860	9860	0
270	20240509	162600	218174490	9860	9860	9860	9860	0
271	20240509	162500	218174490	9860	9860	9860	9860	0
272	20240509	162400	218174490	9860	9860	9860	9860	543
273	20240509	162300	218174490	9860	9860	9860	9860	0
274	20240509	162200	218174490	9860	9860	9860	9860	0
275	20240509	162100	218174490	9860	9860	9860	9860	0
276	20240509	162000	218174490	9860	9860	9860	9860	0
277	20240509	161900	218174490	9860	9860	9860	9860	0
278	20240509	161800	218174490	9860	9860	9860	9860	0
279	20240509	161700	218174490	9860	9860	9860	9860	0
280	20240509	161600	218174490	9860	9860	9860	9860	0
281	20240509	161500	218174490	9860	9860	9860	9860	0
282	20240509	161400	218174490	9860	9860	9860	9860	0
283	20240509	161300	218174490	9860	9860	9860	9860	0
284	20240509	161200	218174490	9860	9860	9860	9860	0
285	20240509	161100	218174490	9860	9860	9860	9860	0
286	20240509	161000	218174490	9860	9860	9860	9860	0
287	20240509	160900	218174490	9860	9860	9860	9860	0
288	20240509	160800	218174490	9860	9860	9860	9860	0
289	20240509	160700	218174490	9860	9860	9860	9860	0
290	20240509	160600	218174490	9860	9860	9860	9860	0
291	20240509	160500	218174490	9860	9860	9860	9860	0
292	20240509	160400	218174490	9860	9860	9860	9860	0
293	20240509	160300	218174490	9860	9860	9860	9860	0
294	20240509	160200	218174490	9860	9860	9860	9860	0
295	20240509	160100	218174490	9860	9860	9860	9860	0
296	20240509	160000	218174490	9860	9860	9860	9860	0
297	20240509	155900	218174490	9860	9860	9860	9860	0
298	20240509	155800	218174490	9860	9860	9860	9860	0
299	20240509	155700	218174490	9860	9860	9860	9860	0
300	20240509	155600	218174490	9860	9860	9860	9860	0
301	20240509	155500	218174490	9860	9860	9860	9860	0
302	20240509	155400	218174490	9860	9860	9860	9860	543
303	20240509	155300	218174490	9860	9860	9860	9860	0
304	20240509	155200	218174490	9860	9860	9860	9860	0
305	20240509	155100	218174490	9860	9860	9860	9860	0
306	20240509	155000	218174490	9860	9860	9860	9860	0
307	20240509	154900	218174490	9860	9860	9860	9860	0
308	20240509	154800	218174490	9860	9860	9860	9860	0
309	20240509	154700	218174490	9860	9860	9860	9860	0
310	20240509	154600	218174490	9860	9860	9860	9860	0
311	20240509	154500	218174490	9860	9860	9860	9860	0
312	20240509	154400	218174490	9860	9860	9860	9860	0
313	20240509	154300	218174490	9860	9860	9860	9860	0
314	20240509	154200	218174490	9860	9860	9860	9860	0
315	20240509	154100	218174490	9860	9860	9860	9860	0
316	20240509	154000	218174490	9860	9860	9860	9860	0
317	20240509	153900	218174490	9860	9860	9860	9860	0
318	20240509	153800	218174490	9860	9860	9860	9860	0
319	20240509	153700	218174490	9860	9860	9860	9860	0
320	20240509	153600	218174490	9860	9860	9860	9860	0
321	20240509	153500	218174490	9860	9860	9860	9860	0
322	20240509	153400	218174490	9860	9860	9860	9860	0
323	20240509	153300	218174490	9860	9860	9860	9860	0
324	20240509	153200	218174490	9860	9860	9860	9860	0
325	20240509	153100	218174490	9860	9860	9860	9860	0
326	20240509	153000	218174490	9860	9860	9860	9860	543
327	20240509	152900	212820510	9810	9810	9810	9810	0
328	20240509	152800	212820510	9810	9810	9810	9810	0
329	20240509	152700	212820510	9810	9810	9810	9810	0
330	20240509	152600	212820510	9810	9810	9810	9810	0
331	20240509	152500	212820510	9810	9810	9810	9810	0
332	20240509	152400	212820510	9810	9810	9810	9810	0
333	20240509	152300	212820510	9810	9810	9810	9810	0
334	20240509	152200	212820510	9810	9810	9810	9810	0
335	20240509	152100	212820510	9810	9810	9810	9810	0
336	20240509	152000	212820510	9810	9810	9810	9810	0
337	20240509	151900	212820510	9810	9840	9860	9810	285
338	20240509	151800	210019820	9810	9810	9810	9810	1
339	20240509	151700	210010010	9850	9870	9870	9850	48
340	20240509	151600	209536630	9860	9870	9870	9860	210
341	20240509	151500	207465040	9860	9860	9860	9860	0
342	20240509	151400	207465040	9860	9850	9860	9850	28
343	20240509	151300	207189230	9820	9820	9820	9820	1
344	20240509	151200	207179410	9810	9810	9810	9810	0
345	20240509	151100	207179410	9810	9810	9810	9800	103
346	20240509	151000	206169000	9810	9810	9810	9810	0
347	20240509	150900	206169000	9810	9810	9810	9810	0
348	20240509	150800	206169000	9810	9840	9840	9800	589
349	20240509	150700	200391610	9850	9850	9850	9850	0
350	20240509	150600	200391610	9850	9850	9850	9850	2
351	20240509	150500	200371910	9820	9830	9830	9820	80
352	20240509	150400	199586210	9820	9820	9820	9820	0
353	20240509	150300	199586210	9820	9820	9820	9820	0
354	20240509	150200	199586210	9820	9820	9820	9820	0
355	20240509	150100	199586210	9820	9820	9820	9820	240
356	20240509	150000	197229410	9820	9820	9820	9820	0
357	20240509	145900	197229410	9820	9890	9890	9820	641
358	20240509	145800	190929100	9890	9890	9890	9890	146
359	20240509	145700	189485160	9900	9900	9900	9900	0
360	20240509	145600	189485160	9900	9900	9900	9900	15
361	20240509	145500	189336660	9890	9890	9890	9890	0
362	20240509	145400	189336660	9890	9890	9890	9890	0
363	20240509	145300	189336660	9890	9880	9890	9880	88
364	20240509	145200	188467040	9870	9840	9870	9840	452
365	20240509	145100	184013250	9830	9830	9830	9830	39
366	20240509	145000	183629880	9840	9840	9840	9840	153
367	20240509	144900	182124360	9840	9840	9840	9840	102
368	20240509	144800	181120680	9830	9830	9830	9830	64
369	20240509	144700	180491560	9830	9830	9830	9830	74
370	20240509	144600	179764140	9840	9840	9840	9840	0
371	20240509	144500	179764140	9840	9840	9840	9840	0
372	20240509	144400	179764140	9840	9840	9840	9840	0
373	20240509	144300	179764140	9840	9840	9840	9840	50
374	20240509	144200	179272140	9840	9840	9840	9840	0
375	20240509	144100	179272140	9840	9840	9840	9840	50
376	20240509	144000	178780140	9840	9840	9840	9840	22
377	20240509	143900	178563660	9840	9840	9840	9840	117
378	20240509	143800	177412380	9830	9830	9830	9830	19
379	20240509	143700	177225610	9830	9820	9830	9820	73
380	20240509	143600	176508060	9820	9820	9820	9820	0
381	20240509	143500	176508060	9820	9820	9820	9820	10
382	20240509	143400	176409860	9820	9820	9820	9820	0
383	20240509	143300	176409860	9820	9820	9820	9800	1445
384	20240509	143200	162230930	9830	9830	9830	9830	48
385	20240509	143100	161759090	9830	9830	9830	9830	23
386	20240509	143000	161533000	9830	9820	9830	9820	13
387	20240509	142900	161405310	9820	9820	9820	9820	0
388	20240509	142800	161405310	9820	9820	9820	9820	30
389	20240509	142700	161110710	9820	9860	9860	9820	10
390	20240509	142600	161012470	9820	9820	9820	9820	1
391	20240509	142500	161002650	9820	9820	9820	9820	0
392	20240509	142400	161002650	9820	9860	9870	9820	991
393	20240509	142300	151264530	9860	9850	9860	9850	299
394	20240509	142200	148317170	9860	9860	9860	9860	0
395	20240509	142100	148317170	9860	9860	9860	9860	3
396	20240509	142000	148287590	9850	9850	9850	9850	300
397	20240509	141900	145332590	9850	9850	9850	9850	0
398	20240509	141800	145332590	9850	9850	9850	9850	0
399	20240509	141700	145332590	9850	9840	9850	9820	402
400	20240509	141600	141381590	9850	9850	9850	9850	10
401	20240509	141500	141283090	9850	9850	9850	9850	0
402	20240509	141400	141283090	9850	9850	9850	9850	0
403	20240509	141300	141283090	9850	9850	9850	9850	300
404	20240509	141200	138328090	9850	9850	9850	9850	0
405	20240509	141100	138328090	9850	9850	9850	9850	0
406	20240509	141000	138328090	9850	9850	9850	9850	0
407	20240509	140900	138328090	9850	9850	9850	9840	184
408	20240509	140800	136515710	9840	9840	9840	9840	173
409	20240509	140700	134813390	9850	9850	9850	9850	0
410	20240509	140600	134813390	9850	9850	9850	9850	95
411	20240509	140500	133877640	9870	9870	9870	9870	0
412	20240509	140400	133877640	9870	9870	9870	9870	0
413	20240509	140300	133877640	9870	9870	9870	9870	1
414	20240509	140200	133867770	9870	9870	9870	9870	5
415	20240509	140100	133818420	9860	9860	9860	9860	0
416	20240509	140000	133818420	9860	9860	9860	9860	0
417	20240509	135900	133818420	9860	9860	9860	9860	3
418	20240509	135800	133788840	9860	9860	9860	9860	157
419	20240509	135700	132240820	9860	9860	9860	9860	0
420	20240509	135600	132240820	9860	9870	9870	9860	100
421	20240509	135500	131254710	9870	9870	9870	9870	0
422	20240509	135400	131254710	9870	9870	9870	9870	0
423	20240509	135300	131254710	9870	9870	9870	9870	9
424	20240509	135200	131165880	9860	9860	9860	9860	0
425	20240509	135100	131165880	9860	9860	9860	9860	1
426	20240509	135000	131156020	9880	9880	9880	9880	0
427	20240509	134900	131156020	9880	9880	9880	9880	106
428	20240509	134800	130108740	9880	9880	9880	9880	0
429	20240509	134700	130108740	9880	9880	9880	9880	0
430	20240509	134600	130108740	9880	9880	9880	9880	0
431	20240509	134500	130108740	9880	9880	9880	9880	0
432	20240509	134400	130108740	9880	9870	9880	9870	101
433	20240509	134300	129110870	9860	9870	9870	9860	159
434	20240509	134200	127541650	9870	9870	9870	9870	0
435	20240509	134100	127541650	9870	9870	9870	9870	0
436	20240509	134000	127541650	9870	9870	9870	9870	3
437	20240509	133900	127512040	9870	9870	9870	9870	1
438	20240509	133800	127502170	9880	9880	9880	9880	0
439	20240509	133700	127502170	9880	9880	9880	9880	0
440	20240509	133600	127502170	9880	9880	9880	9880	58
441	20240509	133500	126929130	9880	9880	9880	9880	155
442	20240509	133400	125397730	9880	9880	9880	9880	24
443	20240509	133300	125160610	9880	9880	9880	9880	0
444	20240509	133200	125160610	9880	9880	9880	9880	18
445	20240509	133100	124982770	9880	9880	9880	9880	44
446	20240509	133000	124548050	9880	9880	9880	9880	6
447	20240509	132900	124488770	9880	9880	9880	9880	0
448	20240509	132800	124488770	9880	9880	9880	9880	19
449	20240509	132700	124301050	9870	9870	9870	9870	15
450	20240509	132600	124153000	9880	9880	9880	9880	0
451	20240509	132500	124153000	9880	9880	9880	9880	0
452	20240509	132400	124153000	9880	9880	9880	9880	0
453	20240509	132300	124153000	9880	9880	9880	9880	0
454	20240509	132200	124153000	9880	9880	9880	9880	33
455	20240509	132100	123826960	9880	9880	9880	9880	19
456	20240509	132000	123639240	9880	9880	9880	9880	48
457	20240509	131900	123165000	9880	9880	9880	9880	50
458	20240509	131800	122671000	9880	9880	9880	9880	200
459	20240509	131700	120695000	9880	9880	9880	9880	1
460	20240509	131600	120685120	9880	9880	9880	9880	4
461	20240509	131500	120645600	9880	9880	9880	9880	0
462	20240509	131400	120645600	9880	9880	9880	9880	4
463	20240509	131300	120606080	9880	9880	9880	9880	0
464	20240509	131200	120606080	9880	9870	9880	9870	301
465	20240509	131100	117635200	9880	9880	9880	9880	0
466	20240509	131000	117635200	9880	9870	9880	9870	4
467	20240509	130900	117595710	9880	9880	9880	9880	2
468	20240509	130800	117575950	9880	9880	9880	9880	0
469	20240509	130700	117575950	9880	9880	9880	9880	0
470	20240509	130600	117575950	9880	9880	9880	9880	1
471	20240509	130500	117566070	9870	9870	9870	9870	1
472	20240509	130400	117556200	9880	9880	9880	9880	1
473	20240509	130300	117546320	9870	9880	9880	9870	4
474	20240509	130200	117506810	9880	9880	9880	9880	0
475	20240509	130100	117506810	9880	9880	9880	9880	10
476	20240509	130000	117408010	9870	9870	9870	9870	10
477	20240509	125900	117309310	9880	9880	9880	9880	0
478	20240509	125800	117309310	9880	9880	9880	9880	0
479	20240509	125700	117309310	9880	9880	9880	9880	1
480	20240509	125600	117299430	9880	9880	9880	9880	0
481	20240509	125500	117299430	9880	9880	9880	9880	2
482	20240509	125400	117279670	9880	9870	9880	9870	33
483	20240509	125300	116953940	9870	9870	9870	9870	6
484	20240509	125200	116894720	9880	9880	9880	9880	20
485	20240509	125100	116697120	9880	9880	9880	9880	20
486	20240509	125000	116499520	9880	9880	9880	9880	21
487	20240509	124900	116292040	9880	9870	9880	9870	23
488	20240509	124800	116064820	9860	9860	9860	9860	0
489	20240509	124700	116064820	9860	9860	9860	9860	0
490	20240509	124600	116064820	9860	9860	9860	9860	0
491	20240509	124500	116064820	9860	9860	9860	9860	0
492	20240509	124400	116064820	9860	9860	9860	9860	0
493	20240509	124300	116064820	9860	9870	9870	9860	12
494	20240509	124200	115946400	9860	9860	9860	9860	27
495	20240509	124100	115680180	9870	9870	9870	9870	2
496	20240509	124000	115660440	9870	9870	9870	9870	19
497	20240509	123900	115472910	9870	9870	9870	9870	0
498	20240509	123800	115472910	9870	9870	9870	9870	2
499	20240509	123700	115453170	9870	9870	9870	9870	34
500	20240509	123600	115117590	9870	9870	9870	9870	0
501	20240509	123500	115117590	9870	9870	9870	9870	139
502	20240509	123400	113745660	9870	9870	9870	9870	4
503	20240509	123300	113706180	9880	9880	9880	9880	20
504	20240509	123200	113508580	9890	9890	9890	9890	0
505	20240509	123100	113508580	9890	9890	9890	9890	1
506	20240509	123000	113498690	9900	9900	9900	9900	0
507	20240509	122900	113498690	9900	9900	9900	9900	0
508	20240509	122800	113498690	9900	9900	9900	9900	0
509	20240509	122700	113498690	9900	9900	9900	9900	3
510	20240509	122600	113468990	9900	9900	9900	9900	0
511	20240509	122500	113468990	9900	9900	9900	9900	0
512	20240509	122400	113468990	9900	9900	9900	9900	10
513	20240509	122300	113369990	9900	9900	9900	9900	0
514	20240509	122200	113369990	9900	9900	9900	9900	3
515	20240509	122100	113340290	9920	9920	9920	9920	0
516	20240509	122000	113340290	9920	9920	9920	9920	0
517	20240509	121900	113340290	9920	9920	9920	9920	2
518	20240509	121800	113320450	9920	9920	9920	9920	1
519	20240509	121700	113310530	9900	9900	9900	9900	0
520	20240509	121600	113310530	9900	9900	9900	9900	0
521	20240509	121500	113310530	9900	9900	9900	9900	0
522	20240509	121400	113310530	9900	9900	9900	9900	0
523	20240509	121300	113310530	9900	9900	9900	9900	0
524	20240509	121200	113310530	9900	9900	9900	9900	0
525	20240509	121100	113310530	9900	9900	9900	9900	0
526	20240509	121000	113310530	9900	9900	9900	9900	5
527	20240509	120900	113261030	9900	9900	9900	9900	0
528	20240509	120800	113261030	9900	9840	9900	9840	45
529	20240509	120700	112817620	9880	9880	9880	9880	10
530	20240509	120600	112718820	9840	9840	9840	9840	0
531	20240509	120500	112718820	9840	9840	9840	9840	0
532	20240509	120400	112718820	9840	9840	9840	9840	0
533	20240509	120300	112718820	9840	9840	9840	9840	10
534	20240509	120200	112620420	9830	9890	9890	9820	2314
535	20240509	120100	89833740	9950	9950	9950	9950	0
536	20240509	120000	89833740	9950	9950	9950	9950	0
537	20240509	115900	89833740	9950	9950	9950	9950	65
538	20240509	115800	89186990	9960	9960	9960	9960	0
539	20240509	115700	89186990	9960	9960	9960	9960	0
540	20240509	115600	89186990	9960	9930	9960	9930	40
541	20240509	115500	88789450	9920	9920	9920	9920	11
542	20240509	115400	88680330	9930	9930	9930	9930	0
543	20240509	115300	88680330	9930	9930	9930	9930	0
544	20240509	115200	88680330	9930	9930	9930	9930	0
545	20240509	115100	88680330	9930	9890	9930	9890	274
546	20240509	115000	85966470	9880	9950	9950	9880	2000
547	20240509	114900	66180600	9980	9980	9980	9980	0
548	20240509	114800	66180600	9980	9980	9980	9980	0
549	20240509	114700	66180600	9980	9980	9980	9980	1
550	20240509	114600	66170620	9980	9980	9980	9980	0
551	20240509	114500	66170620	9980	9980	9980	9980	0
552	20240509	114400	66170620	9980	9980	9980	9980	0
553	20240509	114300	66170620	9980	9980	9980	9980	0
554	20240509	114200	66170620	9980	9980	9980	9980	0
555	20240509	114100	66170620	9980	9980	9980	9980	0
556	20240509	114000	66170620	9980	9960	9980	9960	5
557	20240509	113900	66120760	9950	9950	9950	9950	50
558	20240509	113800	65623260	9950	9950	9950	9950	0
559	20240509	113700	65623260	9950	9950	9950	9950	0
560	20240509	113600	65623260	9950	9950	9950	9950	0
561	20240509	113500	65623260	9950	9950	9950	9950	0
562	20240509	113400	65623260	9950	9950	9950	9950	0
563	20240509	113300	65623260	9950	9950	9950	9950	0
564	20240509	113200	65623260	9950	9950	9950	9950	0
565	20240509	113100	65623260	9950	9940	9950	9940	7
566	20240509	113000	65553620	9950	9950	9950	9950	40
567	20240509	112900	65155620	9950	9930	9950	9930	53
568	20240509	112800	64628320	9950	9950	9950	9950	1
569	20240509	112700	64618370	9950	9950	9950	9950	0
570	20240509	112600	64618370	9950	9940	9950	9940	2
571	20240509	112500	64598480	9950	9950	9950	9950	0
572	20240509	112400	64598480	9950	9950	9950	9950	0
573	20240509	112300	64598480	9950	9950	9950	9950	0
574	20240509	112200	64598480	9950	9950	9950	9950	0
575	20240509	112100	64598480	9950	9950	9950	9950	0
576	20240509	112000	64598480	9950	9950	9950	9950	0
577	20240509	111900	64598480	9950	9950	9950	9950	0
578	20240509	111800	64598480	9950	9940	9950	9940	41
579	20240509	111700	64190880	9920	9920	9920	9920	0
580	20240509	111600	64190880	9920	9920	9920	9920	0
581	20240509	111500	64190880	9920	9920	9920	9920	0
582	20240509	111400	64190880	9920	9920	9920	9920	0
583	20240509	111300	64190880	9920	9920	9920	9920	1
584	20240509	111200	64180960	9900	9900	9900	9900	0
585	20240509	111100	64180960	9900	9900	9900	9900	0
586	20240509	111000	64180960	9900	9900	9900	9900	0
587	20240509	110900	64180960	9900	9900	9900	9900	1
588	20240509	110800	64171060	9900	9900	9900	9900	0
589	20240509	110700	64171060	9900	9900	9900	9900	0
590	20240509	110600	64171060	9900	9920	9930	9900	104
591	20240509	110500	63141340	9900	9900	9900	9900	0
592	20240509	110400	63141340	9900	9930	9930	9900	699
593	20240509	110300	56219900	9930	9930	9930	9930	1
594	20240509	110200	56209970	9940	9940	9940	9940	1
595	20240509	110100	56200030	9940	9940	9940	9940	0
596	20240509	110000	56200030	9940	9940	9940	9940	0
597	20240509	105900	56200030	9940	9940	9940	9940	1
598	20240509	105800	56190090	9930	9930	9930	9930	0
599	20240509	105700	56190090	9930	9930	9930	9930	0
600	20240509	105600	56190090	9930	9930	9930	9930	0
601	20240509	105500	56190090	9930	9930	9930	9930	0
602	20240509	105400	56190090	9930	9920	9930	9920	7
603	20240509	105300	56120590	9910	9910	9910	9910	0
604	20240509	105200	56120590	9910	9910	9910	9910	26
605	20240509	105100	55862930	9910	9910	9910	9910	0
606	20240509	105000	55862930	9910	9910	9910	9910	394
607	20240509	104900	51958390	9910	9910	9910	9910	108
608	20240509	104800	50888110	9910	9910	9910	9910	0
609	20240509	104700	50888110	9910	9910	9910	9910	17
610	20240509	104600	50719640	9920	9920	9920	9920	0
611	20240509	104500	50719640	9920	9920	9920	9920	0
612	20240509	104400	50719640	9920	9930	9930	9920	12
613	20240509	104300	50600590	9940	9940	9940	9940	24
614	20240509	104200	50362030	9920	9920	9920	9920	0
615	20240509	104100	50362030	9920	9920	9920	9920	0
616	20240509	104000	50362030	9920	9920	9920	9920	668
617	20240509	103900	43735470	9920	9930	9930	9920	696
618	20240509	103800	36825570	9970	9970	9970	9970	5
619	20240509	103700	36775720	9970	9970	9970	9970	0
620	20240509	103600	36775720	9970	9980	9980	9970	2
621	20240509	103500	36755770	9970	9980	9980	9960	4
622	20240509	103400	36715900	9940	9940	9940	9940	0
623	20240509	103300	36715900	9940	9940	9940	9940	0
624	20240509	103200	36715900	9940	9940	9940	9940	89
625	20240509	103100	35831240	9990	9990	9990	9990	0
626	20240509	103000	35831240	9990	9990	9990	9990	0
627	20240509	102900	35831240	9990	9990	9990	9990	0
628	20240509	102800	35831240	9990	9990	9990	9990	0
629	20240509	102700	35831240	9990	9990	9990	9990	0
630	20240509	102600	35831240	9990	9990	9990	9990	0
631	20240509	102500	35831240	9990	9990	9990	9990	1
632	20240509	102400	35821250	10000	9980	10000	9980	8
633	20240509	102300	35741360	9980	9990	10000	9980	5
634	20240509	102200	35691410	9990	9930	9990	9930	56
635	20240509	102100	35135060	10000	10000	10000	10000	0
636	20240509	102000	35135060	10000	10000	10000	10000	0
637	20240509	101900	35135060	10000	10000	10000	10000	5
638	20240509	101800	35085060	9980	9980	9980	9980	14
639	20240509	101700	34945340	9980	9980	9980	9980	2
640	20240509	101600	34925380	10000	10000	10000	10000	0
641	20240509	101500	34925380	10000	10000	10000	10000	0
642	20240509	101400	34925380	10000	9980	10000	9980	102
643	20240509	101300	33905970	9990	9990	9990	9990	0
644	20240509	101200	33905970	9990	9990	9990	9990	0
645	20240509	101100	33905970	9990	9990	9990	9990	0
646	20240509	101000	33905970	9990	9980	9990	9980	3
647	20240509	100900	33876020	9990	9990	9990	9990	1
648	20240509	100800	33866030	10000	10000	10000	10000	0
649	20240509	100700	33866030	10000	10000	10000	10000	0
650	20240509	100600	33866030	10000	10000	10000	10000	0
651	20240509	100500	33866030	10000	10000	10000	10000	1
652	20240509	100400	33856030	9990	9990	9990	9990	1
653	20240509	100300	33846040	10000	10000	10000	10000	0
654	20240509	100200	33846040	10000	9980	10000	9980	4
655	20240509	100100	33806090	9930	9930	9930	9930	1
656	20240509	100000	33796160	9980	9980	9980	9980	100
657	20240509	095900	32798160	9980	9980	9980	9980	0
658	20240509	095800	32798160	9980	9980	9980	9980	159
659	20240509	095700	31211340	10000	10000	10000	10000	0
660	20240509	095600	31211340	10000	10000	10000	10000	4
661	20240509	095500	31171340	10000	10000	10000	10000	16
662	20240509	095400	31011340	10000	9990	10000	9990	157
663	20240509	095300	29442890	9990	9990	9990	9990	7
664	20240509	095200	29372960	9990	9990	9990	9990	0
665	20240509	095100	29372960	9990	9990	9990	9990	7
666	20240509	095000	29303030	9990	9990	9990	9990	0
667	20240509	094900	29303030	9990	9990	9990	9990	1
668	20240509	094800	29293040	9980	9910	9980	9910	9
669	20240509	094700	29203510	9910	9920	9920	9910	50
670	20240509	094600	28707900	9920	9920	9920	9920	32
671	20240509	094500	28390460	9920	9920	9920	9920	80
672	20240509	094400	27596860	9920	9930	9930	9920	2
673	20240509	094300	27577010	9920	9930	9930	9920	100
674	20240509	094200	26584900	9930	9930	9930	9930	43
675	20240509	094100	26157910	9950	9950	9950	9950	0
676	20240509	094000	26157910	9950	9950	9950	9950	37
677	20240509	093900	25789760	9970	9970	9970	9970	0
678	20240509	093800	25789760	9970	9960	9970	9960	200
679	20240509	093700	23795770	9970	9970	9970	9970	0
680	20240509	093600	23795770	9970	9970	9970	9970	0
681	20240509	093500	23795770	9970	9970	9970	9970	5
682	20240509	093400	23745920	9980	9980	9980	9980	0
683	20240509	093300	23745920	9980	9980	9980	9980	0
684	20240509	093200	23745920	9980	9980	9980	9980	10
685	20240509	093100	23646120	9980	9980	9980	9980	0
686	20240509	093000	23646120	9980	9980	9980	9980	1
687	20240509	092900	23636140	9980	9950	9980	9950	203
688	20240509	092800	21616240	9930	9930	9930	9930	11
689	20240509	092700	21507010	9980	9980	9980	9980	0
690	20240509	092600	21507010	9980	9980	9980	9980	1
691	20240509	092500	21497030	9990	9980	9990	9980	2
692	20240509	092400	21477060	9980	9980	9980	9980	0
693	20240509	092300	21477060	9980	9980	9980	9980	12
694	20240509	092200	21357300	9980	9980	9980	9980	1
695	20240509	092100	21347320	9980	9930	9980	9930	21
696	20240509	092000	21137790	9920	9920	9920	9920	165
697	20240509	091900	19500990	9970	9990	9990	9970	41
698	20240509	091800	19091420	9990	9990	9990	9990	0
699	20240509	091700	19091420	9990	9990	9990	9990	20
700	20240509	091600	18891620	9970	9990	9990	9900	98
701	20240509	091500	17918880	9990	9990	9990	9990	0
702	20240509	091400	17918880	9990	9990	9990	9990	1
703	20240509	091300	17908890	10000	9990	10000	9990	2
704	20240509	091200	17888900	10000	10020	10020	10000	34
705	20240509	091100	17548700	10020	10020	10020	10020	4
706	20240509	091000	17508620	10020	10040	10040	10020	2
707	20240509	090900	17488560	10040	10040	10040	10040	40
708	20240509	090800	17086960	10050	10050	10050	10050	1
709	20240509	090700	17076910	10050	10050	10050	10050	0
710	20240509	090600	17076910	10050	10020	10050	10000	655
711	20240509	090500	10512120	10050	10050	10050	10050	1
712	20240509	090400	10502070	10010	10040	10040	10010	106
713	20240509	090300	9438820	10010	10000	10010	10000	29
714	20240509	090200	9148800	10000	10050	10050	10000	6
715	20240509	090100	9088750	10000	10000	10050	10000	114
716	20240509	090000	7944000	10000	9880	10000	9880	804