KissMeData/355150/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211300	358281780	8910	8910	8910	8910	465
3	20240509	211200	358281780	8910	8910	8910	8910	0
4	20240509	211100	358281780	8910	8910	8910	8910	0
5	20240509	211000	358281780	8910	8910	8910	8910	0
6	20240509	210900	358281780	8910	8910	8910	8910	0
7	20240509	210800	358281780	8910	8910	8910	8910	0
8	20240509	210700	358281780	8910	8910	8910	8910	0
9	20240509	210600	358281780	8910	8910	8910	8910	0
10	20240509	210500	358281780	8910	8910	8910	8910	0
11	20240509	210400	358281780	8910	8910	8910	8910	0
12	20240509	210300	358281780	8910	8910	8910	8910	0
13	20240509	210200	358281780	8910	8910	8910	8910	0
14	20240509	210100	358281780	8910	8910	8910	8910	0
15	20240509	210000	358281780	8910	8910	8910	8910	0
16	20240509	205900	358281780	8910	8910	8910	8910	0
17	20240509	205800	358281780	8910	8910	8910	8910	0
18	20240509	205700	358281780	8910	8910	8910	8910	0
19	20240509	205600	358281780	8910	8910	8910	8910	0
20	20240509	205500	358281780	8910	8910	8910	8910	0
21	20240509	205400	358281780	8910	8910	8910	8910	0
22	20240509	205300	358281780	8910	8910	8910	8910	0
23	20240509	205200	358281780	8910	8910	8910	8910	0
24	20240509	205100	358281780	8910	8910	8910	8910	0
25	20240509	205000	358281780	8910	8910	8910	8910	0
26	20240509	204900	358281780	8910	8910	8910	8910	0
27	20240509	204800	358281780	8910	8910	8910	8910	0
28	20240509	204700	358281780	8910	8910	8910	8910	0
29	20240509	204600	358281780	8910	8910	8910	8910	0
30	20240509	204500	358281780	8910	8910	8910	8910	0
31	20240509	204400	358281780	8910	8910	8910	8910	0
32	20240509	204300	358281780	8910	8910	8910	8910	465
33	20240509	204200	358281780	8910	8910	8910	8910	0
34	20240509	204100	358281780	8910	8910	8910	8910	0
35	20240509	204000	358281780	8910	8910	8910	8910	0
36	20240509	203900	358281780	8910	8910	8910	8910	0
37	20240509	203800	358281780	8910	8910	8910	8910	0
38	20240509	203700	358281780	8910	8910	8910	8910	0
39	20240509	203600	358281780	8910	8910	8910	8910	0
40	20240509	203500	358281780	8910	8910	8910	8910	0
41	20240509	203400	358281780	8910	8910	8910	8910	0
42	20240509	203300	358281780	8910	8910	8910	8910	0
43	20240509	203200	358281780	8910	8910	8910	8910	0
44	20240509	203100	358281780	8910	8910	8910	8910	0
45	20240509	203000	358281780	8910	8910	8910	8910	0
46	20240509	202900	358281780	8910	8910	8910	8910	0
47	20240509	202800	358281780	8910	8910	8910	8910	0
48	20240509	202700	358281780	8910	8910	8910	8910	0
49	20240509	202600	358281780	8910	8910	8910	8910	0
50	20240509	202500	358281780	8910	8910	8910	8910	0
51	20240509	202400	358281780	8910	8910	8910	8910	0
52	20240509	202300	358281780	8910	8910	8910	8910	0
53	20240509	202200	358281780	8910	8910	8910	8910	0
54	20240509	202100	358281780	8910	8910	8910	8910	0
55	20240509	202000	358281780	8910	8910	8910	8910	0
56	20240509	201900	358281780	8910	8910	8910	8910	0
57	20240509	201800	358281780	8910	8910	8910	8910	0
58	20240509	201700	358281780	8910	8910	8910	8910	0
59	20240509	201600	358281780	8910	8910	8910	8910	0
60	20240509	201500	358281780	8910	8910	8910	8910	0
61	20240509	201400	358281780	8910	8910	8910	8910	0
62	20240509	201300	358281780	8910	8910	8910	8910	465
63	20240509	201200	358281780	8910	8910	8910	8910	0
64	20240509	201100	358281780	8910	8910	8910	8910	0
65	20240509	201000	358281780	8910	8910	8910	8910	0
66	20240509	200900	358281780	8910	8910	8910	8910	0
67	20240509	200800	358281780	8910	8910	8910	8910	0
68	20240509	200700	358281780	8910	8910	8910	8910	0
69	20240509	200600	358281780	8910	8910	8910	8910	0
70	20240509	200500	358281780	8910	8910	8910	8910	0
71	20240509	200400	358281780	8910	8910	8910	8910	0
72	20240509	200300	358281780	8910	8910	8910	8910	0
73	20240509	200200	358281780	8910	8910	8910	8910	0
74	20240509	200100	358281780	8910	8910	8910	8910	0
75	20240509	200000	358281780	8910	8910	8910	8910	0
76	20240509	195900	358281780	8910	8910	8910	8910	0
77	20240509	195800	358281780	8910	8910	8910	8910	0
78	20240509	195700	358281780	8910	8910	8910	8910	0
79	20240509	195600	358281780	8910	8910	8910	8910	0
80	20240509	195500	358281780	8910	8910	8910	8910	0
81	20240509	195400	358281780	8910	8910	8910	8910	0
82	20240509	195300	358281780	8910	8910	8910	8910	0
83	20240509	195200	358281780	8910	8910	8910	8910	0
84	20240509	195100	358281780	8910	8910	8910	8910	0
85	20240509	195000	358281780	8910	8910	8910	8910	0
86	20240509	194900	358281780	8910	8910	8910	8910	0
87	20240509	194800	358281780	8910	8910	8910	8910	0
88	20240509	194700	358281780	8910	8910	8910	8910	0
89	20240509	194600	358281780	8910	8910	8910	8910	0
90	20240509	194500	358281780	8910	8910	8910	8910	0
91	20240509	194400	358281780	8910	8910	8910	8910	0
92	20240509	194300	358281780	8910	8910	8910	8910	465
93	20240509	194200	358281780	8910	8910	8910	8910	0
94	20240509	194100	358281780	8910	8910	8910	8910	0
95	20240509	194000	358281780	8910	8910	8910	8910	0
96	20240509	193900	358281780	8910	8910	8910	8910	0
97	20240509	193800	358281780	8910	8910	8910	8910	0
98	20240509	193700	358281780	8910	8910	8910	8910	0
99	20240509	193600	358281780	8910	8910	8910	8910	0
100	20240509	193500	358281780	8910	8910	8910	8910	0
101	20240509	193400	358281780	8910	8910	8910	8910	0
102	20240509	193300	358281780	8910	8910	8910	8910	0
103	20240509	193200	358281780	8910	8910	8910	8910	0
104	20240509	193100	358281780	8910	8910	8910	8910	0
105	20240509	193000	358281780	8910	8910	8910	8910	0
106	20240509	192900	358281780	8910	8910	8910	8910	0
107	20240509	192800	358281780	8910	8910	8910	8910	0
108	20240509	192700	358281780	8910	8910	8910	8910	0
109	20240509	192600	358281780	8910	8910	8910	8910	0
110	20240509	192500	358281780	8910	8910	8910	8910	0
111	20240509	192400	358281780	8910	8910	8910	8910	0
112	20240509	192300	358281780	8910	8910	8910	8910	0
113	20240509	192200	358281780	8910	8910	8910	8910	0
114	20240509	192100	358281780	8910	8910	8910	8910	0
115	20240509	192000	358281780	8910	8910	8910	8910	0
116	20240509	191900	358281780	8910	8910	8910	8910	0
117	20240509	191800	358281780	8910	8910	8910	8910	0
118	20240509	191700	358281780	8910	8910	8910	8910	0
119	20240509	191600	358281780	8910	8910	8910	8910	0
120	20240509	191500	358281780	8910	8910	8910	8910	0
121	20240509	191400	358281780	8910	8910	8910	8910	0
122	20240509	191300	358281780	8910	8910	8910	8910	465
123	20240509	191200	358281780	8910	8910	8910	8910	0
124	20240509	191100	358281780	8910	8910	8910	8910	0
125	20240509	191000	358281780	8910	8910	8910	8910	0
126	20240509	190900	358281780	8910	8910	8910	8910	0
127	20240509	190800	358281780	8910	8910	8910	8910	0
128	20240509	190700	358281780	8910	8910	8910	8910	0
129	20240509	190600	358281780	8910	8910	8910	8910	0
130	20240509	190500	358281780	8910	8910	8910	8910	0
131	20240509	190400	358281780	8910	8910	8910	8910	0
132	20240509	190300	358281780	8910	8910	8910	8910	0
133	20240509	190200	358281780	8910	8910	8910	8910	0
134	20240509	190100	358281780	8910	8910	8910	8910	0
135	20240509	190000	358281780	8910	8910	8910	8910	0
136	20240509	185900	358281780	8910	8910	8910	8910	0
137	20240509	185800	358281780	8910	8910	8910	8910	0
138	20240509	185700	358281780	8910	8910	8910	8910	0
139	20240509	185600	358281780	8910	8910	8910	8910	0
140	20240509	185500	358281780	8910	8910	8910	8910	0
141	20240509	185400	358281780	8910	8910	8910	8910	0
142	20240509	185300	358281780	8910	8910	8910	8910	0
143	20240509	185200	358281780	8910	8910	8910	8910	0
144	20240509	185100	358281780	8910	8910	8910	8910	0
145	20240509	185000	358281780	8910	8910	8910	8910	0
146	20240509	184900	358281780	8910	8910	8910	8910	0
147	20240509	184800	358281780	8910	8910	8910	8910	0
148	20240509	184700	358281780	8910	8910	8910	8910	0
149	20240509	184600	358281780	8910	8910	8910	8910	0
150	20240509	184500	358281780	8910	8910	8910	8910	0
151	20240509	184400	358281780	8910	8910	8910	8910	0
152	20240509	184300	358281780	8910	8910	8910	8910	465
153	20240509	184200	358281780	8910	8910	8910	8910	0
154	20240509	184100	358281780	8910	8910	8910	8910	0
155	20240509	184000	358281780	8910	8910	8910	8910	0
156	20240509	183900	358281780	8910	8910	8910	8910	0
157	20240509	183800	358281780	8910	8910	8910	8910	0
158	20240509	183700	358281780	8910	8910	8910	8910	0
159	20240509	183600	358281780	8910	8910	8910	8910	0
160	20240509	183500	358281780	8910	8910	8910	8910	0
161	20240509	183400	358281780	8910	8910	8910	8910	0
162	20240509	183300	358281780	8910	8910	8910	8910	0
163	20240509	183200	358281780	8910	8910	8910	8910	0
164	20240509	183100	358281780	8910	8910	8910	8910	0
165	20240509	183000	358281780	8910	8910	8910	8910	0
166	20240509	182900	358281780	8910	8910	8910	8910	0
167	20240509	182800	358281780	8910	8910	8910	8910	0
168	20240509	182700	358281780	8910	8910	8910	8910	0
169	20240509	182600	358281780	8910	8910	8910	8910	0
170	20240509	182500	358281780	8910	8910	8910	8910	0
171	20240509	182400	358281780	8910	8910	8910	8910	0
172	20240509	182300	358281780	8910	8910	8910	8910	0
173	20240509	182200	358281780	8910	8910	8910	8910	0
174	20240509	182100	358281780	8910	8910	8910	8910	0
175	20240509	182000	358281780	8910	8910	8910	8910	0
176	20240509	181900	358281780	8910	8910	8910	8910	0
177	20240509	181800	358281780	8910	8910	8910	8910	0
178	20240509	181700	358281780	8910	8910	8910	8910	0
179	20240509	181600	358281780	8910	8910	8910	8910	0
180	20240509	181500	358281780	8910	8910	8910	8910	0
181	20240509	181400	358281780	8910	8910	8910	8910	0
182	20240509	181300	358281780	8910	8910	8910	8910	465
183	20240509	181200	358281780	8910	8910	8910	8910	0
184	20240509	181100	358281780	8910	8910	8910	8910	0
185	20240509	181000	358281780	8910	8910	8910	8910	0
186	20240509	180900	358281780	8910	8910	8910	8910	0
187	20240509	180800	358281780	8910	8910	8910	8910	0
188	20240509	180700	358281780	8910	8910	8910	8910	0
189	20240509	180600	358281780	8910	8910	8910	8910	0
190	20240509	180500	358281780	8910	8910	8910	8910	0
191	20240509	180400	358281780	8910	8910	8910	8910	0
192	20240509	180300	358281780	8910	8910	8910	8910	0
193	20240509	180200	358281780	8910	8910	8910	8910	0
194	20240509	180100	358281780	8910	8910	8910	8910	0
195	20240509	180000	358281780	8910	8910	8910	8910	0
196	20240509	175900	358281780	8910	8910	8910	8910	0
197	20240509	175800	358281780	8910	8910	8910	8910	0
198	20240509	175700	358281780	8910	8910	8910	8910	0
199	20240509	175600	358281780	8910	8910	8910	8910	0
200	20240509	175500	358281780	8910	8910	8910	8910	0
201	20240509	175400	358281780	8910	8910	8910	8910	0
202	20240509	175300	358281780	8910	8910	8910	8910	0
203	20240509	175200	358281780	8910	8910	8910	8910	0
204	20240509	175100	358281780	8910	8910	8910	8910	0
205	20240509	175000	358281780	8910	8910	8910	8910	0
206	20240509	174900	358281780	8910	8910	8910	8910	0
207	20240509	174800	358281780	8910	8910	8910	8910	0
208	20240509	174700	358281780	8910	8910	8910	8910	0
209	20240509	174600	358281780	8910	8910	8910	8910	0
210	20240509	174500	358281780	8910	8910	8910	8910	0
211	20240509	174400	358281780	8910	8910	8910	8910	0
212	20240509	174300	358281780	8910	8910	8910	8910	465
213	20240509	174200	358281780	8910	8910	8910	8910	0
214	20240509	174100	358281780	8910	8910	8910	8910	0
215	20240509	174000	358281780	8910	8910	8910	8910	0
216	20240509	173900	358281780	8910	8910	8910	8910	0
217	20240509	173800	358281780	8910	8910	8910	8910	0
218	20240509	173700	358281780	8910	8910	8910	8910	0
219	20240509	173600	358281780	8910	8910	8910	8910	0
220	20240509	173500	358281780	8910	8910	8910	8910	0
221	20240509	173400	358281780	8910	8910	8910	8910	0
222	20240509	173300	358281780	8910	8910	8910	8910	0
223	20240509	173200	358281780	8910	8910	8910	8910	0
224	20240509	173100	358281780	8910	8910	8910	8910	0
225	20240509	173000	358281780	8910	8910	8910	8910	0
226	20240509	172900	358281780	8910	8910	8910	8910	0
227	20240509	172800	358281780	8910	8910	8910	8910	0
228	20240509	172700	358281780	8910	8910	8910	8910	0
229	20240509	172600	358281780	8910	8910	8910	8910	0
230	20240509	172500	358281780	8910	8910	8910	8910	0
231	20240509	172400	358281780	8910	8910	8910	8910	0
232	20240509	172300	358281780	8910	8910	8910	8910	0
233	20240509	172200	358281780	8910	8910	8910	8910	0
234	20240509	172100	358281780	8910	8910	8910	8910	0
235	20240509	172000	358281780	8910	8910	8910	8910	0
236	20240509	171900	358281780	8910	8910	8910	8910	0
237	20240509	171800	358281780	8910	8910	8910	8910	0
238	20240509	171700	358281780	8910	8910	8910	8910	0
239	20240509	171600	358281780	8910	8910	8910	8910	0
240	20240509	171500	358281780	8910	8910	8910	8910	0
241	20240509	171400	358281780	8910	8910	8910	8910	0
242	20240509	171300	358281780	8910	8910	8910	8910	465
243	20240509	171200	358281780	8910	8910	8910	8910	0
244	20240509	171100	358281780	8910	8910	8910	8910	0
245	20240509	171000	358281780	8910	8910	8910	8910	0
246	20240509	170900	358281780	8910	8910	8910	8910	0
247	20240509	170800	358281780	8910	8910	8910	8910	0
248	20240509	170700	358281780	8910	8910	8910	8910	0
249	20240509	170600	358281780	8910	8910	8910	8910	0
250	20240509	170500	358281780	8910	8910	8910	8910	0
251	20240509	170400	358281780	8910	8910	8910	8910	0
252	20240509	170300	358281780	8910	8910	8910	8910	0
253	20240509	170200	358281780	8910	8910	8910	8910	0
254	20240509	170100	358281780	8910	8910	8910	8910	0
255	20240509	170000	358281780	8910	8910	8910	8910	0
256	20240509	165900	358281780	8910	8910	8910	8910	0
257	20240509	165800	358281780	8910	8910	8910	8910	0
258	20240509	165700	358281780	8910	8910	8910	8910	0
259	20240509	165600	358281780	8910	8910	8910	8910	0
260	20240509	165500	358281780	8910	8910	8910	8910	0
261	20240509	165400	358281780	8910	8910	8910	8910	0
262	20240509	165300	358281780	8910	8910	8910	8910	0
263	20240509	165200	358281780	8910	8910	8910	8910	0
264	20240509	165100	358281780	8910	8910	8910	8910	0
265	20240509	165000	358281780	8910	8910	8910	8910	0
266	20240509	164900	358281780	8910	8910	8910	8910	0
267	20240509	164800	358281780	8910	8910	8910	8910	0
268	20240509	164700	358281780	8910	8910	8910	8910	0
269	20240509	164600	358281780	8910	8910	8910	8910	0
270	20240509	164500	358281780	8910	8910	8910	8910	0
271	20240509	164400	358281780	8910	8910	8910	8910	0
272	20240509	164300	358281780	8910	8910	8910	8910	465
273	20240509	164200	358281780	8910	8910	8910	8910	0
274	20240509	164100	358281780	8910	8910	8910	8910	0
275	20240509	164000	358281780	8910	8910	8910	8910	0
276	20240509	163900	358281780	8910	8910	8910	8910	0
277	20240509	163800	358281780	8910	8910	8910	8910	0
278	20240509	163700	358281780	8910	8910	8910	8910	0
279	20240509	163600	358281780	8910	8910	8910	8910	0
280	20240509	163500	358281780	8910	8910	8910	8910	0
281	20240509	163400	358281780	8910	8910	8910	8910	0
282	20240509	163300	358281780	8910	8910	8910	8910	0
283	20240509	163200	358281780	8910	8910	8910	8910	0
284	20240509	163100	358281780	8910	8910	8910	8910	0
285	20240509	163000	358281780	8910	8910	8910	8910	0
286	20240509	162900	358281780	8910	8910	8910	8910	0
287	20240509	162800	358281780	8910	8910	8910	8910	0
288	20240509	162700	358281780	8910	8910	8910	8910	0
289	20240509	162600	358281780	8910	8910	8910	8910	0
290	20240509	162500	358281780	8910	8910	8910	8910	0
291	20240509	162400	358281780	8910	8910	8910	8910	0
292	20240509	162300	358281780	8910	8910	8910	8910	0
293	20240509	162200	358281780	8910	8910	8910	8910	0
294	20240509	162100	358281780	8910	8910	8910	8910	0
295	20240509	162000	358281780	8910	8910	8910	8910	0
296	20240509	161900	358281780	8910	8910	8910	8910	0
297	20240509	161800	358281780	8910	8910	8910	8910	0
298	20240509	161700	358281780	8910	8910	8910	8910	0
299	20240509	161600	358281780	8910	8910	8910	8910	0
300	20240509	161500	358281780	8910	8910	8910	8910	0
301	20240509	161400	358281780	8910	8910	8910	8910	0
302	20240509	161300	358281780	8910	8910	8910	8910	465
303	20240509	161200	358281780	8910	8910	8910	8910	0
304	20240509	161100	358281780	8910	8910	8910	8910	0
305	20240509	161000	358281780	8910	8910	8910	8910	0
306	20240509	160900	358281780	8910	8910	8910	8910	0
307	20240509	160800	358281780	8910	8910	8910	8910	0
308	20240509	160700	358281780	8910	8910	8910	8910	0
309	20240509	160600	358281780	8910	8910	8910	8910	0
310	20240509	160500	358281780	8910	8910	8910	8910	0
311	20240509	160400	358281780	8910	8910	8910	8910	0
312	20240509	160300	358281780	8910	8910	8910	8910	0
313	20240509	160200	358281780	8910	8910	8910	8910	0
314	20240509	160100	358281780	8910	8910	8910	8910	0
315	20240509	160000	358281780	8910	8910	8910	8910	0
316	20240509	155900	358281780	8910	8910	8910	8910	0
317	20240509	155800	358281780	8910	8910	8910	8910	0
318	20240509	155700	358281780	8910	8910	8910	8910	0
319	20240509	155600	358281780	8910	8910	8910	8910	0
320	20240509	155500	358281780	8910	8910	8910	8910	0
321	20240509	155400	358281780	8910	8910	8910	8910	0
322	20240509	155300	358281780	8910	8910	8910	8910	0
323	20240509	155200	358281780	8910	8910	8910	8910	0
324	20240509	155100	358281780	8910	8910	8910	8910	0
325	20240509	155000	358281780	8910	8910	8910	8910	0
326	20240509	154900	358281780	8910	8910	8910	8910	0
327	20240509	154800	358281780	8910	8910	8910	8910	0
328	20240509	154700	358281780	8910	8910	8910	8910	0
329	20240509	154600	358281780	8910	8910	8910	8910	0
330	20240509	154500	358281780	8910	8910	8910	8910	0
331	20240509	154400	358281780	8910	8910	8910	8910	0
332	20240509	154300	358281780	8910	8910	8910	8910	465
333	20240509	154200	358281780	8910	8910	8910	8910	0
334	20240509	154100	358281780	8910	8910	8910	8910	0
335	20240509	154000	358281780	8910	8910	8910	8910	0
336	20240509	153900	358281780	8910	8910	8910	8910	0
337	20240509	153800	358281780	8910	8910	8910	8910	0
338	20240509	153700	358281780	8910	8910	8910	8910	0
339	20240509	153600	358281780	8910	8910	8910	8910	0
340	20240509	153500	358281780	8910	8910	8910	8910	0
341	20240509	153400	358281780	8910	8910	8910	8910	0
342	20240509	153300	358281780	8910	8910	8910	8910	0
343	20240509	153200	358281780	8910	8910	8910	8910	0
344	20240509	153100	358281780	8910	8910	8910	8910	0
345	20240509	153000	358281780	8910	8910	8910	8910	465
346	20240509	152900	354138630	8920	8920	8920	8920	0
347	20240509	152800	354138630	8920	8920	8920	8920	0
348	20240509	152700	354138630	8920	8920	8920	8920	0
349	20240509	152600	354138630	8920	8920	8920	8920	0
350	20240509	152500	354138630	8920	8920	8920	8920	0
351	20240509	152400	354138630	8920	8920	8920	8920	0
352	20240509	152300	354138630	8920	8920	8920	8920	0
353	20240509	152200	354138630	8920	8920	8920	8920	0
354	20240509	152100	354138630	8920	8920	8920	8920	0
355	20240509	152000	354138630	8920	8920	8920	8920	0
356	20240509	151900	354138630	8920	8840	8920	8840	36
357	20240509	151800	353820310	8830	8890	8890	8830	354
358	20240509	151700	350687670	8920	8920	8920	8920	0
359	20240509	151600	350687670	8920	8920	8920	8920	3
360	20240509	151500	350660910	8890	8890	8890	8890	0
361	20240509	151400	350660910	8890	8890	8890	8890	52
362	20240509	151300	350198630	8930	8930	8930	8930	0
363	20240509	151200	350198630	8930	8930	8930	8930	0
364	20240509	151100	350198630	8930	8930	8930	8930	0
365	20240509	151000	350198630	8930	8930	8930	8930	0
366	20240509	150900	350198630	8930	8930	8930	8930	0
367	20240509	150800	350198630	8930	8930	8930	8930	0
368	20240509	150700	350198630	8930	8930	8930	8930	0
369	20240509	150600	350198630	8930	8930	8930	8930	89
370	20240509	150500	349403860	8930	8930	8930	8930	55
371	20240509	150400	348912710	8930	8930	8930	8930	1
372	20240509	150300	348903780	8890	8890	8890	8890	0
373	20240509	150200	348903780	8890	8890	8890	8890	0
374	20240509	150100	348903780	8890	8890	8890	8890	0
375	20240509	150000	348903780	8890	8890	8890	8890	2
376	20240509	145900	348886000	8890	8890	8890	8890	0
377	20240509	145800	348886000	8890	8890	8890	8890	117
378	20240509	145700	347845870	8900	8900	8900	8840	1436
379	20240509	145600	335131730	8900	8910	8910	8900	113
380	20240509	145500	334125990	8910	8910	8910	8910	111
381	20240509	145400	333136980	8920	8920	8920	8920	115
382	20240509	145300	332111180	8890	8890	8890	8890	116
383	20240509	145200	331079940	8880	8920	8920	8860	1450
384	20240509	145100	318205620	8930	8930	8930	8930	232
385	20240509	145000	316133860	8940	8940	8940	8940	0
386	20240509	144900	316133860	8940	8940	8940	8940	0
387	20240509	144800	316133860	8940	8940	8940	8940	0
388	20240509	144700	316133860	8940	8940	8940	8940	0
389	20240509	144600	316133860	8940	8940	8940	8940	13
390	20240509	144500	316017640	8930	8930	8930	8930	0
391	20240509	144400	316017640	8930	8930	8930	8930	6
392	20240509	144300	315964060	8930	8930	8930	8930	0
393	20240509	144200	315964060	8930	8930	8930	8930	0
394	20240509	144100	315964060	8930	8930	8930	8930	0
395	20240509	144000	315964060	8930	8930	8930	8930	0
396	20240509	143900	315964060	8930	8930	8930	8930	4
397	20240509	143800	315928340	8930	8930	8930	8930	0
398	20240509	143700	315928340	8930	8930	8930	8930	40
399	20240509	143600	315571140	8930	8930	8930	8930	0
400	20240509	143500	315571140	8930	8930	8930	8930	0
401	20240509	143400	315571140	8930	8930	8930	8930	0
402	20240509	143300	315571140	8930	8930	8930	8930	5
403	20240509	143200	315526490	8960	8960	8960	8960	0
404	20240509	143100	315526490	8960	8960	8960	8960	0
405	20240509	143000	315526490	8960	8960	8960	8960	0
406	20240509	142900	315526490	8960	8960	8960	8960	0
407	20240509	142800	315526490	8960	8960	8960	8960	0
408	20240509	142700	315526490	8960	8960	8960	8960	0
409	20240509	142600	315526490	8960	8960	8960	8960	0
410	20240509	142500	315526490	8960	8960	8960	8960	0
411	20240509	142400	315526490	8960	8960	8960	8960	0
412	20240509	142300	315526490	8960	8960	8960	8960	0
413	20240509	142200	315526490	8960	8960	8960	8960	0
414	20240509	142100	315526490	8960	8960	8960	8960	0
415	20240509	142000	315526490	8960	8960	8960	8960	0
416	20240509	141900	315526490	8960	8960	8960	8960	0
417	20240509	141800	315526490	8960	8960	8960	8960	0
418	20240509	141700	315526490	8960	8960	8960	8960	0
419	20240509	141600	315526490	8960	8960	8960	8960	0
420	20240509	141500	315526490	8960	8960	8960	8960	0
421	20240509	141400	315526490	8960	8960	8960	8960	1
422	20240509	141300	315517530	8910	8910	8910	8910	67
423	20240509	141200	314920560	8960	8960	8960	8960	1
424	20240509	141100	314911600	8910	8910	8910	8910	5
425	20240509	141000	314867050	8910	8910	8910	8910	2034
426	20240509	140900	296744110	8930	8930	8930	8930	0
427	20240509	140800	296744110	8930	8930	8930	8930	0
428	20240509	140700	296744110	8930	8930	8930	8930	0
429	20240509	140600	296744110	8930	8930	8930	8930	0
430	20240509	140500	296744110	8930	8930	8930	8930	0
431	20240509	140400	296744110	8930	8930	8930	8930	0
432	20240509	140300	296744110	8930	8930	8930	8930	0
433	20240509	140200	296744110	8930	8930	8930	8930	0
434	20240509	140100	296744110	8930	8930	8930	8930	0
435	20240509	140000	296744110	8930	8930	8930	8930	0
436	20240509	135900	296744110	8930	8930	8930	8930	0
437	20240509	135800	296744110	8930	8930	8930	8930	0
438	20240509	135700	296744110	8930	8930	8930	8930	44
439	20240509	135600	296351190	8930	8930	8930	8930	6
440	20240509	135500	296297610	8930	8930	8930	8930	0
441	20240509	135400	296297610	8930	8930	8930	8930	0
442	20240509	135300	296297610	8930	8930	8930	8930	0
443	20240509	135200	296297610	8930	8930	8930	8930	0
444	20240509	135100	296297610	8930	8930	8930	8930	0
445	20240509	135000	296297610	8930	8930	8930	8930	0
446	20240509	134900	296297610	8930	8930	8930	8930	0
447	20240509	134800	296297610	8930	8930	8930	8930	3
448	20240509	134700	296270820	8930	8930	8930	8930	3
449	20240509	134600	296244030	8970	8970	8970	8970	0
450	20240509	134500	296244030	8970	8970	8970	8970	0
451	20240509	134400	296244030	8970	8970	8970	8970	0
452	20240509	134300	296244030	8970	8970	8970	8970	0
453	20240509	134200	296244030	8970	8970	8970	8970	1
454	20240509	134100	296235060	8980	8980	8980	8980	0
455	20240509	134000	296235060	8980	8980	8980	8980	0
456	20240509	133900	296235060	8980	8980	8980	8980	0
457	20240509	133800	296235060	8980	8980	8980	8980	0
458	20240509	133700	296235060	8980	8980	8980	8980	0
459	20240509	133600	296235060	8980	8980	8980	8980	0
460	20240509	133500	296235060	8980	8980	8980	8980	0
461	20240509	133400	296235060	8980	8980	8980	8980	0
462	20240509	133300	296235060	8980	8980	8980	8980	0
463	20240509	133200	296235060	8980	8980	8980	8980	0
464	20240509	133100	296235060	8980	8980	8980	8980	0
465	20240509	133000	296235060	8980	8980	8980	8980	0
466	20240509	132900	296235060	8980	8980	8980	8980	1
467	20240509	132800	296226080	8930	8970	8980	8930	101
468	20240509	132700	295319610	8970	8970	8970	8970	0
469	20240509	132600	295319610	8970	8970	8970	8970	0
470	20240509	132500	295319610	8970	8970	8970	8970	0
471	20240509	132400	295319610	8970	8970	8970	8970	0
472	20240509	132300	295319610	8970	8970	8970	8970	0
473	20240509	132200	295319610	8970	8970	8970	8970	0
474	20240509	132100	295319610	8970	8970	8970	8970	0
475	20240509	132000	295319610	8970	8920	8970	8920	100
476	20240509	131900	294426640	8920	8920	8920	8920	0
477	20240509	131800	294426640	8920	8920	8920	8920	0
478	20240509	131700	294426640	8920	8920	8920	8920	0
479	20240509	131600	294426640	8920	8920	8920	8920	0
480	20240509	131500	294426640	8920	8920	8920	8920	0
481	20240509	131400	294426640	8920	8920	8920	8920	0
482	20240509	131300	294426640	8920	8920	8920	8920	0
483	20240509	131200	294426640	8920	8920	8920	8920	0
484	20240509	131100	294426640	8920	8920	8920	8920	0
485	20240509	131000	294426640	8920	8920	8920	8920	0
486	20240509	130900	294426640	8920	8920	8920	8920	0
487	20240509	130800	294426640	8920	8920	8920	8920	0
488	20240509	130700	294426640	8920	8920	8920	8920	0
489	20240509	130600	294426640	8920	8920	8920	8920	0
490	20240509	130500	294426640	8920	8920	8920	8920	1
491	20240509	130400	294417720	8860	8860	8860	8860	0
492	20240509	130300	294417720	8860	8860	8860	8860	0
493	20240509	130200	294417720	8860	8860	8860	8860	0
494	20240509	130100	294417720	8860	8860	8860	8860	0
495	20240509	130000	294417720	8860	8860	8860	8860	0
496	20240509	125900	294417720	8860	8860	8860	8860	0
497	20240509	125800	294417720	8860	8860	8860	8860	0
498	20240509	125700	294417720	8860	8870	8870	8860	264
499	20240509	125600	292077650	8860	8860	8860	8860	0
500	20240509	125500	292077650	8860	8860	8860	8860	0
501	20240509	125400	292077650	8860	8860	8860	8860	0
502	20240509	125300	292077650	8860	8860	8860	8860	0
503	20240509	125200	292077650	8860	8860	8860	8860	0
504	20240509	125100	292077650	8860	8860	8860	8860	0
505	20240509	125000	292077650	8860	8860	8860	8860	0
506	20240509	124900	292077650	8860	8860	8860	8860	0
507	20240509	124800	292077650	8860	8860	8860	8860	0
508	20240509	124700	292077650	8860	8860	8860	8860	0
509	20240509	124600	292077650	8860	8860	8860	8860	0
510	20240509	124500	292077650	8860	8870	8870	8860	800
511	20240509	124400	284987210	8870	8870	8870	8870	0
512	20240509	124300	284987210	8870	8870	8870	8870	0
513	20240509	124200	284987210	8870	8870	8870	8870	0
514	20240509	124100	284987210	8870	8870	8870	8870	0
515	20240509	124000	284987210	8870	8920	8920	8870	310
516	20240509	123900	282237010	8920	8920	8920	8920	0
517	20240509	123800	282237010	8920	8920	8920	8920	0
518	20240509	123700	282237010	8920	8920	8920	8920	0
519	20240509	123600	282237010	8920	8920	8920	8920	1
520	20240509	123500	282228090	8860	8860	8860	8860	0
521	20240509	123400	282228090	8860	8880	8880	8860	166
522	20240509	123300	280754250	8930	8930	8930	8930	0
523	20240509	123200	280754250	8930	8930	8930	8930	0
524	20240509	123100	280754250	8930	8930	8930	8930	0
525	20240509	123000	280754250	8930	8930	8930	8930	0
526	20240509	122900	280754250	8930	8930	8930	8930	0
527	20240509	122800	280754250	8930	8930	8930	8930	0
528	20240509	122700	280754250	8930	8930	8930	8930	0
529	20240509	122600	280754250	8930	8930	8930	8930	0
530	20240509	122500	280754250	8930	8930	8930	8930	10
531	20240509	122400	280664950	8930	8930	8930	8930	295
532	20240509	122300	278030600	8930	8930	8930	8930	0
533	20240509	122200	278030600	8930	8930	8930	8930	0
534	20240509	122100	278030600	8930	8930	8930	8930	0
535	20240509	122000	278030600	8930	8930	8930	8930	0
536	20240509	121900	278030600	8930	8930	8930	8930	0
537	20240509	121800	278030600	8930	8930	8930	8930	1
538	20240509	121700	278021670	8870	8870	8870	8870	32
539	20240509	121600	277737830	8870	8870	8870	8870	0
540	20240509	121500	277737830	8870	8870	8870	8870	0
541	20240509	121400	277737830	8870	8870	8870	8870	1
542	20240509	121300	277728960	8870	8870	8870	8870	0
543	20240509	121200	277728960	8870	8870	8870	8870	417
544	20240509	121100	274030170	8870	8870	8870	8870	0
545	20240509	121000	274030170	8870	8870	8870	8870	100
546	20240509	120900	273143170	8870	8870	8870	8870	150
547	20240509	120800	271812670	8880	8880	8880	8880	0
548	20240509	120700	271812670	8880	8880	8880	8880	0
549	20240509	120600	271812670	8880	8890	8890	8880	350
550	20240509	120500	268702670	8880	8880	8880	8880	0
551	20240509	120400	268702670	8880	8880	8880	8880	0
552	20240509	120300	268702670	8880	8880	8880	8880	0
553	20240509	120200	268702670	8880	8900	8900	8880	416
554	20240509	120100	265007470	8930	8930	8930	8930	0
555	20240509	120000	265007470	8930	8930	8930	8930	0
556	20240509	115900	265007470	8930	8930	8930	8930	0
557	20240509	115800	265007470	8930	8930	8930	8930	0
558	20240509	115700	265007470	8930	8930	8930	8930	0
559	20240509	115600	265007470	8930	8930	8930	8930	0
560	20240509	115500	265007470	8930	8930	8930	8930	0
561	20240509	115400	265007470	8930	8930	8930	8930	0
562	20240509	115300	265007470	8930	8930	8930	8930	0
563	20240509	115200	265007470	8930	8930	8930	8930	0
564	20240509	115100	265007470	8930	8930	8930	8930	0
565	20240509	115000	265007470	8930	8930	8930	8930	0
566	20240509	114900	265007470	8930	8930	8930	8930	0
567	20240509	114800	265007470	8930	8930	8930	8930	0
568	20240509	114700	265007470	8930	8930	8930	8930	0
569	20240509	114600	265007470	8930	8930	8930	8930	0
570	20240509	114500	265007470	8930	8930	8930	8930	0
571	20240509	114400	265007470	8930	8930	8930	8930	2
572	20240509	114300	264989610	8930	8930	8930	8930	0
573	20240509	114200	264989610	8930	8930	8930	8930	0
574	20240509	114100	264989610	8930	8930	8930	8930	0
575	20240509	114000	264989610	8930	8930	8930	8930	0
576	20240509	113900	264989610	8930	8930	8930	8930	0
577	20240509	113800	264989610	8930	8930	8930	8930	0
578	20240509	113700	264989610	8930	8930	8930	8930	0
579	20240509	113600	264989610	8930	8930	8930	8930	0
580	20240509	113500	264989610	8930	8930	8930	8930	0
581	20240509	113400	264989610	8930	8930	8930	8930	99
582	20240509	113300	264105540	8930	8930	8930	8930	0
583	20240509	113200	264105540	8930	8930	8930	8930	0
584	20240509	113100	264105540	8930	8930	8930	8930	1
585	20240509	113000	264096610	8930	8930	8930	8930	0
586	20240509	112900	264096610	8930	8930	8930	8930	0
587	20240509	112800	264096610	8930	8930	8930	8930	0
588	20240509	112700	264096610	8930	8930	8930	8930	0
589	20240509	112600	264096610	8930	8930	8930	8930	0
590	20240509	112500	264096610	8930	8930	8930	8930	0
591	20240509	112400	264096610	8930	8930	8930	8930	204
592	20240509	112300	262274890	8930	8900	8930	8900	615
593	20240509	112200	256784500	8880	8880	8880	8880	0
594	20240509	112100	256784500	8880	8880	8880	8880	0
595	20240509	112000	256784500	8880	8880	8880	8880	0
596	20240509	111900	256784500	8880	8880	8880	8880	0
597	20240509	111800	256784500	8880	8880	8880	8880	0
598	20240509	111700	256784500	8880	8880	8880	8880	0
599	20240509	111600	256784500	8880	8880	8880	8880	0
600	20240509	111500	256784500	8880	8880	8880	8880	0
601	20240509	111400	256784500	8880	8880	8880	8880	0
602	20240509	111300	256784500	8880	8880	8880	8880	0
603	20240509	111200	256784500	8880	8880	8880	8880	0
604	20240509	111100	256784500	8880	8880	8880	8880	0
605	20240509	111000	256784500	8880	8880	8880	8880	0
606	20240509	110900	256784500	8880	8880	8880	8880	0
607	20240509	110800	256784500	8880	8880	8880	8880	0
608	20240509	110700	256784500	8880	8880	8880	8880	0
609	20240509	110600	256784500	8880	8880	8880	8880	2
610	20240509	110500	256766740	8860	8860	8860	8860	0
611	20240509	110400	256766740	8860	8860	8860	8860	0
612	20240509	110300	256766740	8860	8860	8860	8860	0
613	20240509	110200	256766740	8860	8860	8860	8860	0
614	20240509	110100	256766740	8860	8860	8860	8860	0
615	20240509	110000	256766740	8860	8860	8860	8860	0
616	20240509	105900	256766740	8860	8860	8860	8860	0
617	20240509	105800	256766740	8860	8860	8860	8860	0
618	20240509	105700	256766740	8860	8870	8920	8860	4228
619	20240509	105600	219305940	8870	8870	8870	8870	0
620	20240509	105500	219305940	8870	8870	8870	8870	0
621	20240509	105400	219305940	8870	8870	8870	8870	0
622	20240509	105300	219305940	8870	8870	8870	8870	0
623	20240509	105200	219305940	8870	8870	8870	8870	0
624	20240509	105100	219305940	8870	8870	8870	8870	0
625	20240509	105000	219305940	8870	8870	8870	8870	0
626	20240509	104900	219305940	8870	8870	8870	8870	100
627	20240509	104800	218418940	8830	8830	8830	8830	0
628	20240509	104700	218418940	8830	8880	8880	8830	6400
629	20240509	104600	161800790	8870	8870	8870	8870	0
630	20240509	104500	161800790	8870	8870	8870	8870	0
631	20240509	104400	161800790	8870	8870	8870	8870	0
632	20240509	104300	161800790	8870	8870	8870	8870	267
633	20240509	104200	159432500	8870	8870	8870	8870	0
634	20240509	104100	159432500	8870	8870	8870	8870	0
635	20240509	104000	159432500	8870	8870	8870	8870	0
636	20240509	103900	159432500	8870	8880	8880	8870	526
637	20240509	103800	154766620	8880	8880	8880	8880	0
638	20240509	103700	154766620	8880	8880	8880	8880	0
639	20240509	103600	154766620	8880	8880	8880	8880	0
640	20240509	103500	154766620	8880	8880	8880	8880	30
641	20240509	103400	154500220	8880	8900	8900	8880	764
642	20240509	103300	147710490	8940	8940	8940	8940	0
643	20240509	103200	147710490	8940	8940	8940	8940	0
644	20240509	103100	147710490	8940	8940	8940	8940	0
645	20240509	103000	147710490	8940	8940	8940	8940	0
646	20240509	102900	147710490	8940	8940	8940	8940	0
647	20240509	102800	147710490	8940	8940	8940	8940	0
648	20240509	102700	147710490	8940	8940	8940	8940	0
649	20240509	102600	147710490	8940	8940	8940	8940	0
650	20240509	102500	147710490	8940	8940	8940	8940	0
651	20240509	102400	147710490	8940	8940	8940	8940	0
652	20240509	102300	147710490	8940	8940	8940	8940	0
653	20240509	102200	147710490	8940	8940	8940	8940	0
654	20240509	102100	147710490	8940	8940	8940	8940	6
655	20240509	102000	147656850	8940	8940	8940	8940	0
656	20240509	101900	147656850	8940	8940	8940	8940	0
657	20240509	101800	147656850	8940	8940	8940	8940	1
658	20240509	101700	147647910	8920	8920	8920	8920	0
659	20240509	101600	147647910	8920	8920	8920	8920	0
660	20240509	101500	147647910	8920	8920	8920	8920	0
661	20240509	101400	147647910	8920	8920	8920	8920	1
662	20240509	101300	147638990	8910	8910	8910	8910	0
663	20240509	101200	147638990	8910	8910	8910	8910	1
664	20240509	101100	147630080	8900	8900	8900	8900	0
665	20240509	101000	147630080	8900	8900	8900	8900	3
666	20240509	100900	147603380	8930	8930	8930	8930	19
667	20240509	100800	147433710	8930	8930	8930	8930	0
668	20240509	100700	147433710	8930	8900	8930	8880	52
669	20240509	100600	146971300	8900	8900	8900	8900	1
670	20240509	100500	146962400	8940	8940	8940	8940	0
671	20240509	100400	146962400	8940	8940	8940	8940	0
672	20240509	100300	146962400	8940	8940	8940	8940	1
673	20240509	100200	146953460	8900	8920	8920	8900	880
674	20240509	100100	139114420	8920	8920	8920	8920	0
675	20240509	100000	139114420	8920	8920	8920	8920	88
676	20240509	095900	138329460	8930	8930	8930	8930	10
677	20240509	095800	138240160	8930	8930	8930	8930	84
678	20240509	095700	137490040	8930	8930	8930	8930	9
679	20240509	095600	137409670	8920	8920	8920	8920	0
680	20240509	095500	137409670	8920	8920	8920	8920	0
681	20240509	095400	137409670	8920	8920	8920	8920	0
682	20240509	095300	137409670	8920	8920	8920	8920	0
683	20240509	095200	137409670	8920	8920	8920	8920	0
684	20240509	095100	137409670	8920	8920	8920	8920	1
685	20240509	095000	137400750	8930	8930	8930	8930	4
686	20240509	094900	137365030	8900	8900	8900	8900	0
687	20240509	094800	137365030	8900	8900	8900	8900	0
688	20240509	094700	137365030	8900	8900	8900	8900	0
689	20240509	094600	137365030	8900	8900	8900	8900	1
690	20240509	094500	137356130	8950	8950	8950	8950	0
691	20240509	094400	137356130	8950	8950	8950	8950	0
692	20240509	094300	137356130	8950	8950	8950	8950	0
693	20240509	094200	137356130	8950	8950	8950	8950	2
694	20240509	094100	137338230	8920	8920	8920	8920	1
695	20240509	094000	137329310	8920	8920	8920	8920	0
696	20240509	093900	137329310	8920	8920	8920	8920	31
697	20240509	093800	137052790	8950	8950	8950	8950	0
698	20240509	093700	137052790	8950	8950	8950	8950	1
699	20240509	093600	137043840	8930	8930	8930	8930	448
700	20240509	093500	133043200	8860	8900	8900	8860	240
701	20240509	093400	130911880	8900	8900	8900	8900	83
702	20240509	093300	130173180	8900	8900	8900	8900	1
703	20240509	093200	130164280	8930	8900	8930	8900	24
704	20240509	093100	129950590	8930	8930	8930	8930	0
705	20240509	093000	129950590	8930	8890	8930	8890	587
706	20240509	092900	124727720	8880	8830	8880	8830	3
707	20240509	092800	124701180	8800	8830	8830	8800	584
708	20240509	092700	119557790	8850	8870	8870	8800	215
709	20240509	092600	117661410	8850	8850	8850	8850	0
710	20240509	092500	117661410	8850	8850	8850	8850	155
711	20240509	092400	116289660	8850	8870	8870	8850	31
712	20240509	092300	116014890	8920	8920	8920	8920	7
713	20240509	092200	115952450	8920	8900	8920	8900	118
714	20240509	092100	114902230	8900	8900	8900	8900	178
715	20240509	092000	113318030	8900	8900	8900	8900	22
716	20240509	091900	113122230	8900	8900	8900	8900	208
717	20240509	091800	111271030	8890	8850	8890	8810	328
718	20240509	091700	108372220	8850	8920	8920	8800	1524
719	20240509	091600	94927600	8910	8910	8910	8910	10
720	20240509	091500	94838500	8910	8910	8910	8910	0
721	20240509	091400	94838500	8910	8910	8910	8910	87
722	20240509	091300	94063330	8920	8920	8920	8920	0
723	20240509	091200	94063330	8920	8920	8920	8920	9
724	20240509	091100	93983050	8920	8920	8920	8920	62
725	20240509	091000	93430010	8920	8920	8920	8920	150
726	20240509	090900	92092010	8920	8910	8920	8910	156
727	20240509	090800	90700510	8920	8810	8920	8800	151
728	20240509	090700	89365410	8800	8930	8930	8800	667
729	20240509	090600	83477130	8930	8930	8930	8930	463
730	20240509	090500	79342540	8970	8970	8970	8970	104
731	20240509	090400	78409660	8970	8930	8970	8930	715
732	20240509	090300	72023990	8930	8840	8930	8660	3105
733	20240509	090200	44543010	8750	8670	8760	8670	2045
734	20240509	090100	26789000	8310	8310	8310	8310	0
735	20240509	090000	26789000	8310	8840	8850	8310	3106