KissMeData/046890/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192600	1275727950	9850	9850	9850	9850	18681
3	20240509	192500	1275727950	9850	9850	9850	9850	0
4	20240509	192400	1275727950	9850	9850	9850	9850	0
5	20240509	192300	1275727950	9850	9850	9850	9850	0
6	20240509	192200	1275727950	9850	9850	9850	9850	0
7	20240509	192100	1275727950	9850	9850	9850	9850	0
8	20240509	192000	1275727950	9850	9850	9850	9850	0
9	20240509	191900	1275727950	9850	9850	9850	9850	0
10	20240509	191800	1275727950	9850	9850	9850	9850	0
11	20240509	191700	1275727950	9850	9850	9850	9850	0
12	20240509	191600	1275727950	9850	9850	9850	9850	0
13	20240509	191500	1275727950	9850	9850	9850	9850	0
14	20240509	191400	1275727950	9850	9850	9850	9850	0
15	20240509	191300	1275727950	9850	9850	9850	9850	0
16	20240509	191200	1275727950	9850	9850	9850	9850	0
17	20240509	191100	1275727950	9850	9850	9850	9850	0
18	20240509	191000	1275727950	9850	9850	9850	9850	0
19	20240509	190900	1275727950	9850	9850	9850	9850	0
20	20240509	190800	1275727950	9850	9850	9850	9850	0
21	20240509	190700	1275727950	9850	9850	9850	9850	0
22	20240509	190600	1275727950	9850	9850	9850	9850	0
23	20240509	190500	1275727950	9850	9850	9850	9850	0
24	20240509	190400	1275727950	9850	9850	9850	9850	0
25	20240509	190300	1275727950	9850	9850	9850	9850	0
26	20240509	190200	1275727950	9850	9850	9850	9850	0
27	20240509	190100	1275727950	9850	9850	9850	9850	0
28	20240509	190000	1275727950	9850	9850	9850	9850	0
29	20240509	185900	1275727950	9850	9850	9850	9850	0
30	20240509	185800	1275727950	9850	9850	9850	9850	0
31	20240509	185700	1275727950	9850	9850	9850	9850	0
32	20240509	185600	1275727950	9850	9850	9850	9850	18681
33	20240509	185500	1275727950	9850	9850	9850	9850	0
34	20240509	185400	1275727950	9850	9850	9850	9850	0
35	20240509	185300	1275727950	9850	9850	9850	9850	0
36	20240509	185200	1275727950	9850	9850	9850	9850	0
37	20240509	185100	1275727950	9850	9850	9850	9850	0
38	20240509	185000	1275727950	9850	9850	9850	9850	0
39	20240509	184900	1275727950	9850	9850	9850	9850	0
40	20240509	184800	1275727950	9850	9850	9850	9850	0
41	20240509	184700	1275727950	9850	9850	9850	9850	0
42	20240509	184600	1275727950	9850	9850	9850	9850	0
43	20240509	184500	1275727950	9850	9850	9850	9850	0
44	20240509	184400	1275727950	9850	9850	9850	9850	0
45	20240509	184300	1275727950	9850	9850	9850	9850	0
46	20240509	184200	1275727950	9850	9850	9850	9850	0
47	20240509	184100	1275727950	9850	9850	9850	9850	0
48	20240509	184000	1275727950	9850	9850	9850	9850	0
49	20240509	183900	1275727950	9850	9850	9850	9850	0
50	20240509	183800	1275727950	9850	9850	9850	9850	0
51	20240509	183700	1275727950	9850	9850	9850	9850	0
52	20240509	183600	1275727950	9850	9850	9850	9850	0
53	20240509	183500	1275727950	9850	9850	9850	9850	0
54	20240509	183400	1275727950	9850	9850	9850	9850	0
55	20240509	183300	1275727950	9850	9850	9850	9850	0
56	20240509	183200	1275727950	9850	9850	9850	9850	0
57	20240509	183100	1275727950	9850	9850	9850	9850	0
58	20240509	183000	1275727950	9850	9850	9850	9850	0
59	20240509	182900	1275727950	9850	9850	9850	9850	0
60	20240509	182800	1275727950	9850	9850	9850	9850	0
61	20240509	182700	1275727950	9850	9850	9850	9850	0
62	20240509	182600	1275727950	9850	9850	9850	9850	18681
63	20240509	182500	1275727950	9850	9850	9850	9850	0
64	20240509	182400	1275727950	9850	9850	9850	9850	0
65	20240509	182300	1275727950	9850	9850	9850	9850	0
66	20240509	182200	1275727950	9850	9850	9850	9850	0
67	20240509	182100	1275727950	9850	9850	9850	9850	0
68	20240509	182000	1275727950	9850	9850	9850	9850	0
69	20240509	181900	1275727950	9850	9850	9850	9850	0
70	20240509	181800	1275727950	9850	9850	9850	9850	0
71	20240509	181700	1275727950	9850	9850	9850	9850	0
72	20240509	181600	1275727950	9850	9850	9850	9850	0
73	20240509	181500	1275727950	9850	9850	9850	9850	0
74	20240509	181400	1275727950	9850	9850	9850	9850	0
75	20240509	181300	1275727950	9850	9850	9850	9850	0
76	20240509	181200	1275727950	9850	9850	9850	9850	0
77	20240509	181100	1275727950	9850	9850	9850	9850	0
78	20240509	181000	1275727950	9850	9850	9850	9850	0
79	20240509	180900	1275727950	9850	9850	9850	9850	0
80	20240509	180800	1275727950	9850	9850	9850	9850	0
81	20240509	180700	1275727950	9850	9850	9850	9850	0
82	20240509	180600	1275727950	9850	9850	9850	9850	0
83	20240509	180500	1275727950	9850	9850	9850	9850	0
84	20240509	180400	1275727950	9850	9850	9850	9850	0
85	20240509	180300	1275727950	9850	9850	9850	9850	0
86	20240509	180200	1275727950	9850	9850	9850	9850	0
87	20240509	180100	1275727950	9850	9850	9850	9850	0
88	20240509	180000	1275727950	9850	9850	9850	9850	0
89	20240509	175900	1275727950	9850	9850	9850	9850	0
90	20240509	175800	1275727950	9850	9850	9850	9850	0
91	20240509	175700	1275727950	9850	9850	9850	9850	0
92	20240509	175600	1275727950	9850	9850	9850	9850	18681
93	20240509	175500	1275727950	9850	9850	9850	9850	0
94	20240509	175400	1275727950	9850	9850	9850	9850	0
95	20240509	175300	1275727950	9850	9850	9850	9850	0
96	20240509	175200	1275727950	9850	9850	9850	9850	0
97	20240509	175100	1275727950	9850	9850	9850	9850	0
98	20240509	175000	1275727950	9850	9850	9850	9850	0
99	20240509	174900	1275727950	9850	9850	9850	9850	0
100	20240509	174800	1275727950	9850	9850	9850	9850	0
101	20240509	174700	1275727950	9850	9850	9850	9850	0
102	20240509	174600	1275727950	9850	9850	9850	9850	0
103	20240509	174500	1275727950	9850	9850	9850	9850	0
104	20240509	174400	1275727950	9850	9850	9850	9850	0
105	20240509	174300	1275727950	9850	9850	9850	9850	0
106	20240509	174200	1275727950	9850	9850	9850	9850	0
107	20240509	174100	1275727950	9850	9850	9850	9850	0
108	20240509	174000	1275727950	9850	9850	9850	9850	0
109	20240509	173900	1275727950	9850	9850	9850	9850	0
110	20240509	173800	1275727950	9850	9850	9850	9850	0
111	20240509	173700	1275727950	9850	9850	9850	9850	0
112	20240509	173600	1275727950	9850	9850	9850	9850	0
113	20240509	173500	1275727950	9850	9850	9850	9850	0
114	20240509	173400	1275727950	9850	9850	9850	9850	0
115	20240509	173300	1275727950	9850	9850	9850	9850	0
116	20240509	173200	1275727950	9850	9850	9850	9850	0
117	20240509	173100	1275727950	9850	9850	9850	9850	0
118	20240509	173000	1275727950	9850	9850	9850	9850	0
119	20240509	172900	1275727950	9850	9850	9850	9850	0
120	20240509	172800	1275727950	9850	9850	9850	9850	0
121	20240509	172700	1275727950	9850	9850	9850	9850	0
122	20240509	172600	1275727950	9850	9850	9850	9850	18681
123	20240509	172500	1275727950	9850	9850	9850	9850	0
124	20240509	172400	1275727950	9850	9850	9850	9850	0
125	20240509	172300	1275727950	9850	9850	9850	9850	0
126	20240509	172200	1275727950	9850	9850	9850	9850	0
127	20240509	172100	1275727950	9850	9850	9850	9850	0
128	20240509	172000	1275727950	9850	9850	9850	9850	0
129	20240509	171900	1275727950	9850	9850	9850	9850	0
130	20240509	171800	1275727950	9850	9850	9850	9850	0
131	20240509	171700	1275727950	9850	9850	9850	9850	0
132	20240509	171600	1275727950	9850	9850	9850	9850	0
133	20240509	171500	1275727950	9850	9850	9850	9850	0
134	20240509	171400	1275727950	9850	9850	9850	9850	0
135	20240509	171300	1275727950	9850	9850	9850	9850	0
136	20240509	171200	1275727950	9850	9850	9850	9850	0
137	20240509	171100	1275727950	9850	9850	9850	9850	0
138	20240509	171000	1275727950	9850	9850	9850	9850	0
139	20240509	170900	1275727950	9850	9850	9850	9850	0
140	20240509	170800	1275727950	9850	9850	9850	9850	0
141	20240509	170700	1275727950	9850	9850	9850	9850	0
142	20240509	170600	1275727950	9850	9850	9850	9850	0
143	20240509	170500	1275727950	9850	9850	9850	9850	0
144	20240509	170400	1275727950	9850	9850	9850	9850	0
145	20240509	170300	1275727950	9850	9850	9850	9850	0
146	20240509	170200	1275727950	9850	9850	9850	9850	0
147	20240509	170100	1275727950	9850	9850	9850	9850	0
148	20240509	170000	1275727950	9850	9850	9850	9850	0
149	20240509	165900	1275727950	9850	9850	9850	9850	0
150	20240509	165800	1275727950	9850	9850	9850	9850	0
151	20240509	165700	1275727950	9850	9850	9850	9850	0
152	20240509	165600	1275727950	9850	9850	9850	9850	18681
153	20240509	165500	1275727950	9850	9850	9850	9850	0
154	20240509	165400	1275727950	9850	9850	9850	9850	0
155	20240509	165300	1275727950	9850	9850	9850	9850	0
156	20240509	165200	1275727950	9850	9850	9850	9850	0
157	20240509	165100	1275727950	9850	9850	9850	9850	0
158	20240509	165000	1275727950	9850	9850	9850	9850	0
159	20240509	164900	1275727950	9850	9850	9850	9850	0
160	20240509	164800	1275727950	9850	9850	9850	9850	0
161	20240509	164700	1275727950	9850	9850	9850	9850	0
162	20240509	164600	1275727950	9850	9850	9850	9850	0
163	20240509	164500	1275727950	9850	9850	9850	9850	0
164	20240509	164400	1275727950	9850	9850	9850	9850	0
165	20240509	164300	1275727950	9850	9850	9850	9850	0
166	20240509	164200	1275727950	9850	9850	9850	9850	0
167	20240509	164100	1275727950	9850	9850	9850	9850	0
168	20240509	164000	1275727950	9850	9850	9850	9850	0
169	20240509	163900	1275727950	9850	9850	9850	9850	0
170	20240509	163800	1275727950	9850	9850	9850	9850	0
171	20240509	163700	1275727950	9850	9850	9850	9850	0
172	20240509	163600	1275727950	9850	9850	9850	9850	0
173	20240509	163500	1275727950	9850	9850	9850	9850	0
174	20240509	163400	1275727950	9850	9850	9850	9850	0
175	20240509	163300	1275727950	9850	9850	9850	9850	0
176	20240509	163200	1275727950	9850	9850	9850	9850	0
177	20240509	163100	1275727950	9850	9850	9850	9850	0
178	20240509	163000	1275727950	9850	9850	9850	9850	0
179	20240509	162900	1275727950	9850	9850	9850	9850	0
180	20240509	162800	1275727950	9850	9850	9850	9850	0
181	20240509	162700	1275727950	9850	9850	9850	9850	0
182	20240509	162600	1275727950	9850	9850	9850	9850	18681
183	20240509	162500	1275727950	9850	9850	9850	9850	0
184	20240509	162400	1275727950	9850	9850	9850	9850	0
185	20240509	162300	1275727950	9850	9850	9850	9850	0
186	20240509	162200	1275727950	9850	9850	9850	9850	0
187	20240509	162100	1275727950	9850	9850	9850	9850	0
188	20240509	162000	1275727950	9850	9850	9850	9850	0
189	20240509	161900	1275727950	9850	9850	9850	9850	0
190	20240509	161800	1275727950	9850	9850	9850	9850	0
191	20240509	161700	1275727950	9850	9850	9850	9850	0
192	20240509	161600	1275727950	9850	9850	9850	9850	0
193	20240509	161500	1275727950	9850	9850	9850	9850	0
194	20240509	161400	1275727950	9850	9850	9850	9850	0
195	20240509	161300	1275727950	9850	9850	9850	9850	0
196	20240509	161200	1275727950	9850	9850	9850	9850	0
197	20240509	161100	1275727950	9850	9850	9850	9850	0
198	20240509	161000	1275727950	9850	9850	9850	9850	0
199	20240509	160900	1275727950	9850	9850	9850	9850	0
200	20240509	160800	1275727950	9850	9850	9850	9850	0
201	20240509	160700	1275727950	9850	9850	9850	9850	0
202	20240509	160600	1275727950	9850	9850	9850	9850	0
203	20240509	160500	1275727950	9850	9850	9850	9850	0
204	20240509	160400	1275727950	9850	9850	9850	9850	0
205	20240509	160300	1275727950	9850	9850	9850	9850	0
206	20240509	160200	1275727950	9850	9850	9850	9850	0
207	20240509	160100	1275727950	9850	9850	9850	9850	0
208	20240509	160000	1275727950	9850	9850	9850	9850	0
209	20240509	155900	1275727950	9850	9850	9850	9850	0
210	20240509	155800	1275727950	9850	9850	9850	9850	0
211	20240509	155700	1275727950	9850	9850	9850	9850	0
212	20240509	155600	1275727950	9850	9850	9850	9850	18681
213	20240509	155500	1275727950	9850	9850	9850	9850	0
214	20240509	155400	1275727950	9850	9850	9850	9850	0
215	20240509	155300	1275727950	9850	9850	9850	9850	0
216	20240509	155200	1275727950	9850	9850	9850	9850	0
217	20240509	155100	1275727950	9850	9850	9850	9850	0
218	20240509	155000	1275727950	9850	9850	9850	9850	0
219	20240509	154900	1275727950	9850	9850	9850	9850	0
220	20240509	154800	1275727950	9850	9850	9850	9850	0
221	20240509	154700	1275727950	9850	9850	9850	9850	0
222	20240509	154600	1275727950	9850	9850	9850	9850	0
223	20240509	154500	1275727950	9850	9850	9850	9850	0
224	20240509	154400	1275727950	9850	9850	9850	9850	0
225	20240509	154300	1275727950	9850	9850	9850	9850	0
226	20240509	154200	1275727950	9850	9850	9850	9850	0
227	20240509	154100	1275727950	9850	9850	9850	9850	0
228	20240509	154000	1275727950	9850	9850	9850	9850	0
229	20240509	153900	1275727950	9850	9850	9850	9850	0
230	20240509	153800	1275727950	9850	9850	9850	9850	0
231	20240509	153700	1275727950	9850	9850	9850	9850	0
232	20240509	153600	1275727950	9850	9850	9850	9850	0
233	20240509	153500	1275727950	9850	9850	9850	9850	0
234	20240509	153400	1275727950	9850	9850	9850	9850	0
235	20240509	153300	1275727950	9850	9850	9850	9850	0
236	20240509	153200	1275727950	9850	9850	9850	9850	0
237	20240509	153100	1275727950	9850	9850	9850	9850	0
238	20240509	153000	1275727950	9850	9850	9850	9850	18681
239	20240509	152900	1091720100	9780	9780	9780	9780	0
240	20240509	152800	1091720100	9780	9780	9780	9780	0
241	20240509	152700	1091720100	9780	9780	9780	9780	0
242	20240509	152600	1091720100	9780	9780	9780	9780	0
243	20240509	152500	1091720100	9780	9780	9780	9780	0
244	20240509	152400	1091720100	9780	9780	9780	9780	0
245	20240509	152300	1091720100	9780	9780	9780	9780	0
246	20240509	152200	1091720100	9780	9780	9780	9780	0
247	20240509	152100	1091720100	9780	9780	9780	9780	0
248	20240509	152000	1091720100	9780	9780	9780	9780	0
249	20240509	151900	1091720100	9780	9760	9780	9760	660
250	20240509	151800	1085276520	9760	9770	9770	9760	397
251	20240509	151700	1081401230	9770	9770	9770	9770	72
252	20240509	151600	1080697790	9760	9770	9770	9760	16
253	20240509	151500	1080541540	9780	9780	9780	9780	1
254	20240509	151400	1080531760	9770	9770	9770	9760	72
255	20240509	151300	1079828510	9770	9770	9770	9770	10
256	20240509	151200	1079730810	9770	9760	9770	9750	366
257	20240509	151100	1076160680	9760	9780	9780	9760	246
258	20240509	151000	1073758690	9770	9760	9770	9760	109
259	20240509	150900	1072694830	9760	9760	9760	9760	526
260	20240509	150800	1067561070	9760	9750	9760	9750	168
261	20240509	150700	1065921400	9760	9770	9770	9750	1337
262	20240509	150600	1052871960	9770	9760	9770	9760	245
263	20240509	150500	1050479710	9800	9780	9800	9780	104
264	20240509	150400	1049462440	9740	9770	9770	9740	1724
265	20240509	150300	1032650390	9770	9770	9770	9760	54
266	20240509	150200	1032123270	9780	9780	9780	9780	1
267	20240509	150100	1032113490	9780	9780	9780	9760	624
268	20240509	150000	1026020340	9790	9790	9790	9790	50
269	20240509	145900	1025530840	9790	9800	9800	9790	33
270	20240509	145800	1025207670	9800	9800	9800	9800	31
271	20240509	145700	1024903870	9800	9800	9800	9800	157
272	20240509	145600	1023365270	9800	9790	9800	9790	136
273	20240509	145500	1022032540	9790	9790	9790	9790	5
274	20240509	145400	1021983590	9790	9790	9790	9790	116
275	20240509	145300	1020847950	9790	9790	9800	9790	262
276	20240509	145200	1018282620	9780	9790	9790	9780	5
277	20240509	145100	1018233680	9780	9790	9790	9780	65
278	20240509	145000	1017597950	9800	9790	9800	9790	530
279	20240509	144900	1012404040	9800	9790	9800	9790	97
280	20240509	144800	1011453790	9790	9780	9790	9780	1232
281	20240509	144700	999404710	9780	9780	9780	9780	3
282	20240509	144600	999375370	9780	9780	9780	9780	4
283	20240509	144500	999336250	9780	9770	9780	9770	369
284	20240509	144400	995728860	9770	9770	9770	9770	4
285	20240509	144300	995689780	9770	9770	9770	9770	58
286	20240509	144200	995123120	9770	9770	9770	9770	40
287	20240509	144100	994732320	9770	9760	9770	9760	162
288	20240509	144000	993149870	9760	9760	9760	9760	72
289	20240509	143900	992447150	9760	9760	9760	9760	11
290	20240509	143800	992339790	9750	9740	9750	9730	2351
291	20240509	143700	969422220	9740	9750	9750	9740	1653
292	20240509	143600	953316830	9760	9760	9760	9760	2
293	20240509	143500	953297310	9760	9760	9760	9760	1
294	20240509	143400	953287550	9760	9760	9760	9760	36
295	20240509	143300	952936190	9760	9760	9760	9760	2
296	20240509	143200	952916670	9750	9750	9750	9750	1047
297	20240509	143100	942708420	9760	9760	9760	9750	46
298	20240509	143000	942259560	9760	9770	9770	9760	2709
299	20240509	142900	915793390	9780	9780	9780	9780	13
300	20240509	142800	915666250	9770	9780	9780	9770	51
301	20240509	142700	915167870	9780	9780	9780	9780	33
302	20240509	142600	914845130	9770	9770	9770	9770	0
303	20240509	142500	914845130	9770	9770	9770	9770	0
304	20240509	142400	914845130	9770	9770	9770	9770	2032
305	20240509	142300	894992490	9770	9740	9770	9740	1322
306	20240509	142200	882084220	9740	9750	9750	9740	51
307	20240509	142100	881587470	9750	9750	9750	9750	0
308	20240509	142000	881587470	9750	9760	9760	9750	107
309	20240509	141900	880543640	9760	9750	9760	9750	110
310	20240509	141800	879471130	9750	9750	9750	9750	149
311	20240509	141700	878018380	9750	9750	9750	9750	241
312	20240509	141600	875668630	9740	9750	9750	9740	105
313	20240509	141500	874644890	9750	9740	9750	9740	59
314	20240509	141400	874069740	9740	9740	9740	9740	49
315	20240509	141300	873592480	9740	9750	9750	9740	25
316	20240509	141200	873348760	9740	9750	9750	9740	4105
317	20240509	141100	833350710	9760	9760	9760	9760	6
318	20240509	141000	833292150	9760	9760	9760	9760	49
319	20240509	140900	832813910	9760	9760	9760	9750	1158
320	20240509	140800	821521830	9760	9760	9760	9760	53
321	20240509	140700	821004550	9760	9760	9760	9750	80
322	20240509	140600	820223760	9760	9760	9760	9760	251
323	20240509	140500	817774000	9760	9760	9760	9760	6
324	20240509	140400	817715440	9760	9760	9760	9760	451
325	20240509	140300	813313680	9760	9760	9760	9760	553
326	20240509	140200	807916400	9760	9770	9770	9760	452
327	20240509	140100	803504860	9760	9770	9770	9760	264
328	20240509	140000	800926160	9770	9770	9770	9770	2
329	20240509	135900	800906620	9760	9770	9770	9760	394
330	20240509	135800	797061160	9760	9760	9760	9760	58
331	20240509	135700	796495080	9770	9770	9770	9770	1632
332	20240509	135600	780550440	9780	9790	9790	9770	253
333	20240509	135500	778076100	9790	9790	9790	9790	0
334	20240509	135400	778076100	9790	9790	9800	9790	120
335	20240509	135300	776901280	9790	9790	9790	9790	15
336	20240509	135200	776754430	9780	9790	9790	9780	281
337	20240509	135100	774004020	9790	9790	9790	9790	92
338	20240509	135000	773103340	9790	9780	9790	9780	1042
339	20240509	134900	762912400	9780	9780	9780	9780	29
340	20240509	134800	762628780	9780	9780	9780	9780	5
341	20240509	134700	762579880	9780	9770	9780	9770	89
342	20240509	134600	761710060	9780	9780	9780	9770	248
343	20240509	134500	759286620	9780	9780	9780	9780	22
344	20240509	134400	759071460	9780	9780	9780	9780	12
345	20240509	134300	758954100	9780	9780	9780	9770	315
346	20240509	134200	755876090	9780	9770	9780	9770	22
347	20240509	134100	755661030	9780	9780	9780	9780	0
348	20240509	134000	755661030	9780	9780	9780	9780	104
349	20240509	133900	754643910	9780	9770	9780	9770	18
350	20240509	133800	754467880	9780	9780	9780	9780	0
351	20240509	133700	754467880	9780	9780	9780	9780	28
352	20240509	133600	754194040	9780	9780	9780	9780	26
353	20240509	133500	753939760	9780	9780	9780	9780	247
354	20240509	133400	751524100	9770	9780	9780	9770	379
355	20240509	133300	747820480	9780	9780	9780	9780	320
356	20240509	133200	744690880	9770	9770	9770	9770	58
357	20240509	133100	744124220	9770	9770	9770	9770	0
358	20240509	133000	744124220	9770	9780	9780	9770	21
359	20240509	132900	743919040	9780	9780	9780	9780	4
360	20240509	132800	743879920	9780	9780	9780	9780	1
361	20240509	132700	743870140	9780	9780	9780	9780	2
362	20240509	132600	743850580	9780	9780	9780	9780	0
363	20240509	132500	743850580	9780	9780	9780	9780	0
364	20240509	132400	743850580	9780	9780	9780	9780	0
365	20240509	132300	743850580	9780	9780	9780	9780	2
366	20240509	132200	743831020	9780	9770	9780	9770	192
367	20240509	132100	741955150	9780	9780	9780	9780	19
368	20240509	132000	741769330	9780	9770	9780	9770	8
369	20240509	131900	741691150	9770	9770	9770	9770	81
370	20240509	131800	740899780	9770	9770	9770	9770	256
371	20240509	131700	738398660	9760	9760	9760	9760	0
372	20240509	131600	738398660	9760	9760	9760	9760	103
373	20240509	131500	737393380	9770	9770	9770	9770	0
374	20240509	131400	737393380	9770	9770	9770	9770	47
375	20240509	131300	736934190	9770	9770	9770	9770	21
376	20240509	131200	736729020	9780	9780	9780	9780	0
377	20240509	131100	736729020	9780	9770	9780	9760	291
378	20240509	131000	733888130	9780	9780	9780	9780	2
379	20240509	130900	733868570	9770	9770	9780	9770	253
380	20240509	130800	731396750	9760	9770	9770	9760	96
381	20240509	130700	730458980	9770	9770	9770	9770	43
382	20240509	130600	730038870	9780	9780	9780	9780	1
383	20240509	130500	730029090	9780	9780	9780	9780	30
384	20240509	130400	729735690	9780	9780	9780	9780	6
385	20240509	130300	729677010	9770	9770	9770	9770	0
386	20240509	130200	729677010	9770	9770	9770	9760	880
387	20240509	130100	721079870	9770	9770	9770	9770	1
388	20240509	130000	721070100	9760	9760	9760	9760	0
389	20240509	125900	721070100	9760	9760	9760	9760	30
390	20240509	125800	720777300	9770	9770	9770	9770	1
391	20240509	125700	720767530	9770	9770	9770	9770	1
392	20240509	125600	720757760	9770	9770	9770	9760	5292
393	20240509	125500	669098210	9770	9770	9770	9770	0
394	20240509	125400	669098210	9770	9780	9780	9770	1719
395	20240509	125300	652300210	9780	9780	9780	9780	15
396	20240509	125200	652153510	9790	9790	9790	9790	0
397	20240509	125100	652153510	9790	9790	9790	9790	0
398	20240509	125000	652153510	9790	9790	9790	9790	0
399	20240509	124900	652153510	9790	9790	9790	9790	2
400	20240509	124800	652133930	9780	9780	9780	9780	0
401	20240509	124700	652133930	9780	9780	9780	9780	0
402	20240509	124600	652133930	9780	9780	9780	9780	100
403	20240509	124500	651155930	9780	9770	9780	9770	400
404	20240509	124400	647243940	9780	9780	9780	9780	2
405	20240509	124300	647224380	9780	9780	9780	9780	0
406	20240509	124200	647224380	9780	9780	9780	9780	73
407	20240509	124100	646510440	9780	9780	9780	9780	60
408	20240509	124000	645923640	9780	9780	9780	9780	0
409	20240509	123900	645923640	9780	9780	9780	9780	203
410	20240509	123800	643938300	9780	9780	9780	9780	7
411	20240509	123700	643869840	9780	9770	9780	9770	48
412	20240509	123600	643400410	9770	9770	9770	9770	2
413	20240509	123500	643380870	9770	9770	9770	9760	446
414	20240509	123400	639026530	9770	9770	9770	9770	21
415	20240509	123300	638821360	9770	9780	9780	9770	74
416	20240509	123200	638098340	9770	9770	9770	9770	226
417	20240509	123100	635890320	9770	9770	9770	9770	852
418	20240509	123000	627566280	9770	9770	9770	9770	212
419	20240509	122900	625495040	9770	9770	9770	9770	239
420	20240509	122800	623160010	9770	9770	9770	9770	8
421	20240509	122700	623081850	9770	9770	9780	9770	1579
422	20240509	122600	607654520	9780	9780	9780	9780	9
423	20240509	122500	607566500	9780	9780	9780	9780	12
424	20240509	122400	607449140	9780	9780	9780	9780	49
425	20240509	122300	606969920	9770	9770	9770	9770	0
426	20240509	122200	606969920	9770	9780	9780	9770	57
427	20240509	122100	606413010	9780	9780	9780	9770	138
428	20240509	122000	605064640	9780	9780	9780	9780	2
429	20240509	121900	605045080	9770	9770	9770	9770	0
430	20240509	121800	605045080	9770	9770	9770	9770	0
431	20240509	121700	605045080	9770	9770	9770	9770	139
432	20240509	121600	603687050	9780	9780	9780	9780	11
433	20240509	121500	603579470	9780	9780	9780	9780	2
434	20240509	121400	603559910	9780	9780	9780	9780	1
435	20240509	121300	603550130	9780	9780	9780	9780	0
436	20240509	121200	603550130	9780	9780	9780	9780	1
437	20240509	121100	603540350	9770	9770	9770	9770	50
438	20240509	121000	603051850	9780	9780	9780	9780	1
439	20240509	120900	603042070	9780	9770	9780	9770	101
440	20240509	120800	602055290	9780	9780	9780	9780	0
441	20240509	120700	602055290	9780	9780	9780	9780	0
442	20240509	120600	602055290	9780	9780	9780	9780	0
443	20240509	120500	602055290	9780	9780	9780	9780	490
444	20240509	120400	597263090	9780	9780	9780	9780	1
445	20240509	120300	597253310	9780	9780	9780	9780	1
446	20240509	120200	597243530	9780	9780	9780	9780	1
447	20240509	120100	597233750	9780	9780	9780	9780	12
448	20240509	120000	597116390	9780	9780	9780	9780	13
449	20240509	115900	596989250	9780	9780	9780	9780	0
450	20240509	115800	596989250	9780	9770	9780	9770	153
451	20240509	115700	595494340	9770	9770	9770	9770	543
452	20240509	115600	590189230	9770	9770	9770	9760	139
453	20240509	115500	588831300	9770	9770	9770	9770	222
454	20240509	115400	586662360	9770	9780	9780	9770	195
455	20240509	115300	584757200	9770	9770	9770	9770	255
456	20240509	115200	582265850	9780	9780	9780	9780	0
457	20240509	115100	582265850	9780	9780	9780	9780	6
458	20240509	115000	582207170	9780	9780	9780	9780	7
459	20240509	114900	582138710	9780	9780	9780	9780	1
460	20240509	114800	582128930	9790	9790	9790	9790	0
461	20240509	114700	582128930	9790	9790	9790	9790	94
462	20240509	114600	581208670	9800	9800	9800	9800	1
463	20240509	114500	581198870	9780	9780	9780	9770	574
464	20240509	114400	575589560	9790	9790	9790	9790	3
465	20240509	114300	575560190	9800	9780	9800	9780	551
466	20240509	114200	570165980	9800	9790	9800	9780	1338
467	20240509	114100	557057240	9780	9780	9780	9780	3
468	20240509	114000	557027900	9780	9790	9790	9780	247
469	20240509	113900	554609810	9790	9780	9790	9770	1182
470	20240509	113800	543055530	9780	9780	9780	9780	0
471	20240509	113700	543055530	9780	9780	9780	9780	14
472	20240509	113600	542918610	9770	9770	9770	9770	0
473	20240509	113500	542918610	9770	9770	9770	9770	351
474	20240509	113400	539489340	9760	9770	9770	9760	1014
475	20240509	113300	529592650	9770	9760	9770	9760	392
476	20240509	113200	525764810	9770	9770	9770	9770	58
477	20240509	113100	525198150	9770	9770	9770	9770	1
478	20240509	113000	525188380	9770	9770	9770	9770	115
479	20240509	112900	524064830	9770	9780	9780	9770	256
480	20240509	112800	521561430	9780	9780	9780	9780	22
481	20240509	112700	521346270	9780	9780	9780	9780	86
482	20240509	112600	520505190	9790	9790	9790	9790	10
483	20240509	112500	520407290	9780	9770	9780	9760	1581
484	20240509	112400	504964580	9770	9790	9790	9770	3343
485	20240509	112300	472280310	9780	9780	9790	9780	184
486	20240509	112200	470480580	9790	9790	9790	9780	89
487	20240509	112100	469609360	9790	9790	9790	9790	21
488	20240509	112000	469403770	9790	9790	9790	9790	1
489	20240509	111900	469393980	9790	9790	9790	9790	1
490	20240509	111800	469384190	9790	9790	9790	9790	41
491	20240509	111700	468982800	9790	9800	9800	9790	1216
492	20240509	111600	457078150	9790	9790	9790	9790	116
493	20240509	111500	455942510	9790	9800	9800	9790	29
494	20240509	111400	455658590	9800	9800	9800	9800	0
495	20240509	111300	455658590	9800	9800	9800	9800	5
496	20240509	111200	455609590	9800	9800	9800	9800	5
497	20240509	111100	455560590	9790	9790	9790	9790	39
498	20240509	111000	455178780	9800	9800	9800	9800	5
499	20240509	110900	455129780	9800	9800	9800	9800	139
500	20240509	110800	453767580	9800	9800	9800	9800	600
501	20240509	110700	447887580	9800	9800	9800	9800	858
502	20240509	110600	439479180	9810	9810	9810	9810	0
503	20240509	110500	439479180	9810	9810	9810	9810	1
504	20240509	110400	439469370	9800	9800	9800	9800	70
505	20240509	110300	438783370	9810	9810	9810	9810	21
506	20240509	110200	438577360	9810	9800	9810	9800	24
507	20240509	110100	438342110	9810	9810	9810	9810	112
508	20240509	110000	437243390	9810	9810	9810	9810	251
509	20240509	105900	434781080	9810	9810	9810	9810	0
510	20240509	105800	434781080	9810	9810	9810	9810	35
511	20240509	105700	434437730	9810	9820	9820	9810	73
512	20240509	105600	433721590	9810	9810	9810	9810	0
513	20240509	105500	433721590	9810	9800	9820	9800	901
514	20240509	105400	424890530	9800	9800	9800	9800	1
515	20240509	105300	424880730	9800	9800	9800	9800	0
516	20240509	105200	424880730	9800	9790	9800	9790	281
517	20240509	105100	422128410	9800	9800	9800	9800	100
518	20240509	105000	421148410	9800	9800	9800	9800	5
519	20240509	104900	421099410	9800	9790	9800	9790	803
520	20240509	104800	413233740	9800	9810	9810	9800	224
521	20240509	104700	411038520	9810	9800	9810	9800	591
522	20240509	104600	405246710	9810	9810	9810	9810	2
523	20240509	104500	405227090	9800	9800	9800	9800	5
524	20240509	104400	405178090	9800	9800	9800	9800	2
525	20240509	104300	405158490	9800	9800	9800	9800	0
526	20240509	104200	405158490	9800	9800	9800	9800	0
527	20240509	104100	405158490	9800	9800	9800	9800	132
528	20240509	104000	403864890	9800	9800	9800	9790	213
529	20240509	103900	401778500	9800	9790	9800	9790	808
530	20240509	103800	393868080	9790	9780	9790	9780	107
531	20240509	103700	392821000	9780	9790	9790	9780	1153
532	20240509	103600	381544440	9800	9820	9820	9780	7114
533	20240509	103500	311840670	9820	9820	9820	9820	1504
534	20240509	103400	297071390	9820	9830	9830	9820	11
535	20240509	103300	296963360	9830	9820	9830	9820	1002
536	20240509	103200	287113720	9820	9820	9820	9820	238
537	20240509	103100	284776560	9820	9820	9820	9820	6
538	20240509	103000	284717640	9820	9820	9820	9820	253
539	20240509	102900	282233180	9820	9820	9830	9820	572
540	20240509	102800	276616090	9820	9830	9830	9820	1180
541	20240509	102700	265016950	9830	9830	9830	9830	66
542	20240509	102600	264368170	9830	9830	9830	9830	63
543	20240509	102500	263748880	9830	9840	9840	9830	3
544	20240509	102400	263719370	9840	9830	9840	9830	180
545	20240509	102300	261949870	9840	9850	9850	9840	2069
546	20240509	102200	241589400	9850	9850	9850	9850	1964
547	20240509	102100	222244000	9860	9860	9860	9860	105
548	20240509	102000	221208700	9860	9860	9860	9860	27
549	20240509	101900	220942480	9870	9870	9870	9870	1
550	20240509	101800	220932610	9870	9860	9870	9860	41
551	20240509	101700	220527990	9860	9870	9870	9860	28
552	20240509	101600	220251900	9870	9870	9870	9870	5
553	20240509	101500	220202550	9860	9860	9860	9860	0
554	20240509	101400	220202550	9860	9870	9870	9860	74
555	20240509	101300	219472510	9860	9860	9860	9860	0
556	20240509	101200	219472510	9860	9860	9860	9860	89
557	20240509	101100	218594970	9860	9860	9860	9860	10
558	20240509	101000	218496370	9860	9860	9860	9860	123
559	20240509	100900	217283590	9860	9860	9860	9860	30
560	20240509	100800	216987790	9860	9870	9870	9860	117
561	20240509	100700	215833670	9870	9870	9870	9870	11
562	20240509	100600	215725100	9860	9860	9860	9860	246
563	20240509	100500	213299540	9870	9860	9870	9860	97
564	20240509	100400	212342440	9870	9870	9870	9870	1157
565	20240509	100300	200922850	9880	9880	9880	9870	52
566	20240509	100200	200409190	9880	9880	9880	9870	104
567	20240509	100100	199382170	9880	9880	9880	9880	18
568	20240509	100000	199204330	9880	9870	9880	9870	113
569	20240509	095900	198088880	9880	9880	9880	9880	31
570	20240509	095800	197782600	9880	9880	9880	9880	984
571	20240509	095700	188060680	9880	9880	9880	9880	0
572	20240509	095600	188060680	9880	9880	9890	9880	728
573	20240509	095500	180867830	9890	9890	9890	9880	31
574	20240509	095400	180561410	9880	9890	9890	9880	153
575	20240509	095300	179049630	9880	9890	9890	9880	40
576	20240509	095200	178654200	9890	9880	9890	9880	7
577	20240509	095100	178585020	9890	9890	9890	9890	30
578	20240509	095000	178288320	9890	9890	9890	9890	23
579	20240509	094900	178060850	9880	9890	9890	9880	132
580	20240509	094800	176755500	9890	9890	9890	9890	20
581	20240509	094700	176557700	9880	9880	9880	9880	297
582	20240509	094600	173623340	9890	9890	9890	9890	1
583	20240509	094500	173613450	9880	9880	9880	9880	906
584	20240509	094400	164662170	9880	9880	9880	9880	30
585	20240509	094300	164365770	9880	9880	9880	9880	1
586	20240509	094200	164355890	9870	9870	9870	9870	100
587	20240509	094100	163368890	9880	9880	9880	9880	215
588	20240509	094000	161244690	9870	9870	9870	9870	216
589	20240509	093900	159112770	9870	9870	9870	9870	347
590	20240509	093800	155687880	9870	9870	9870	9870	188
591	20240509	093700	153832320	9870	9870	9870	9870	113
592	20240509	093600	152717010	9870	9870	9870	9870	236
593	20240509	093500	150387690	9870	9870	9870	9870	1
594	20240509	093400	150377820	9870	9870	9870	9870	469
595	20240509	093300	145748790	9870	9880	9880	9870	433
596	20240509	093200	141475070	9880	9890	9890	9870	1484
597	20240509	093100	126813000	9890	9890	9890	9890	200
598	20240509	093000	124835000	9890	9900	9900	9890	161
599	20240509	092900	123241220	9900	9890	9900	9890	1402
600	20240509	092800	109364350	9890	9890	9890	9890	0
601	20240509	092700	109364350	9890	9880	9890	9870	863
602	20240509	092600	100831150	9870	9870	9870	9870	626
603	20240509	092500	94652530	9870	9860	9870	9860	84
604	20240509	092400	93823790	9870	9870	9870	9870	60
605	20240509	092300	93231590	9870	9860	9870	9860	847
606	20240509	092200	84880100	9870	9870	9870	9870	139
607	20240509	092100	83508170	9870	9860	9870	9860	52
608	20240509	092000	82995430	9880	9880	9880	9860	964
609	20240509	091900	73479680	9890	9870	9890	9870	65
610	20240509	091800	72837470	9870	9870	9870	9870	210
611	20240509	091700	70764770	9880	9880	9880	9870	302
612	20240509	091600	67781370	9880	9880	9880	9880	126
613	20240509	091500	66536490	9880	9880	9880	9880	583
614	20240509	091400	60776450	9880	9880	9880	9880	96
615	20240509	091300	59827970	9880	9880	9880	9870	377
616	20240509	091200	56105480	9880	9880	9880	9870	1032
617	20240509	091100	45919330	9880	9890	9890	9880	18
618	20240509	091000	45741470	9880	9870	9880	9870	344
619	20240509	090900	42344990	9880	9870	9880	9870	121
620	20240509	090800	41150520	9860	9860	9860	9860	70
621	20240509	090700	40460320	9840	9860	9860	9840	737
622	20240509	090600	33201160	9850	9870	9880	9850	322
623	20240509	090500	30029130	9860	9860	9870	9860	198
624	20240509	090400	28076040	9850	9850	9850	9850	100
625	20240509	090300	27091040	9850	9850	9850	9840	1228
626	20240509	090200	15000260	9850	9860	9860	9850	279
627	20240509	090100	12251840	9850	9830	9850	9830	278
628	20240509	090000	9515590	9830	9830	9860	9830	968