KissMeData/033320/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191400	216284270	4165	4165	4165	4165	739
3	20240509	191300	216284270	4165	4165	4165	4165	0
4	20240509	191200	216284270	4165	4165	4165	4165	0
5	20240509	191100	216284270	4165	4165	4165	4165	0
6	20240509	191000	216284270	4165	4165	4165	4165	0
7	20240509	190900	216284270	4165	4165	4165	4165	0
8	20240509	190800	216284270	4165	4165	4165	4165	0
9	20240509	190700	216284270	4165	4165	4165	4165	0
10	20240509	190600	216284270	4165	4165	4165	4165	0
11	20240509	190500	216284270	4165	4165	4165	4165	0
12	20240509	190400	216284270	4165	4165	4165	4165	0
13	20240509	190300	216284270	4165	4165	4165	4165	0
14	20240509	190200	216284270	4165	4165	4165	4165	0
15	20240509	190100	216284270	4165	4165	4165	4165	0
16	20240509	190000	216284270	4165	4165	4165	4165	0
17	20240509	185900	216284270	4165	4165	4165	4165	0
18	20240509	185800	216284270	4165	4165	4165	4165	0
19	20240509	185700	216284270	4165	4165	4165	4165	0
20	20240509	185600	216284270	4165	4165	4165	4165	0
21	20240509	185500	216284270	4165	4165	4165	4165	0
22	20240509	185400	216284270	4165	4165	4165	4165	0
23	20240509	185300	216284270	4165	4165	4165	4165	0
24	20240509	185200	216284270	4165	4165	4165	4165	0
25	20240509	185100	216284270	4165	4165	4165	4165	0
26	20240509	185000	216284270	4165	4165	4165	4165	0
27	20240509	184900	216284270	4165	4165	4165	4165	0
28	20240509	184800	216284270	4165	4165	4165	4165	0
29	20240509	184700	216284270	4165	4165	4165	4165	0
30	20240509	184600	216284270	4165	4165	4165	4165	0
31	20240509	184500	216284270	4165	4165	4165	4165	0
32	20240509	184400	216284270	4165	4165	4165	4165	739
33	20240509	184300	216284270	4165	4165	4165	4165	0
34	20240509	184200	216284270	4165	4165	4165	4165	0
35	20240509	184100	216284270	4165	4165	4165	4165	0
36	20240509	184000	216284270	4165	4165	4165	4165	0
37	20240509	183900	216284270	4165	4165	4165	4165	0
38	20240509	183800	216284270	4165	4165	4165	4165	0
39	20240509	183700	216284270	4165	4165	4165	4165	0
40	20240509	183600	216284270	4165	4165	4165	4165	0
41	20240509	183500	216284270	4165	4165	4165	4165	0
42	20240509	183400	216284270	4165	4165	4165	4165	0
43	20240509	183300	216284270	4165	4165	4165	4165	0
44	20240509	183200	216284270	4165	4165	4165	4165	0
45	20240509	183100	216284270	4165	4165	4165	4165	0
46	20240509	183000	216284270	4165	4165	4165	4165	0
47	20240509	182900	216284270	4165	4165	4165	4165	0
48	20240509	182800	216284270	4165	4165	4165	4165	0
49	20240509	182700	216284270	4165	4165	4165	4165	0
50	20240509	182600	216284270	4165	4165	4165	4165	0
51	20240509	182500	216284270	4165	4165	4165	4165	0
52	20240509	182400	216284270	4165	4165	4165	4165	0
53	20240509	182300	216284270	4165	4165	4165	4165	0
54	20240509	182200	216284270	4165	4165	4165	4165	0
55	20240509	182100	216284270	4165	4165	4165	4165	0
56	20240509	182000	216284270	4165	4165	4165	4165	0
57	20240509	181900	216284270	4165	4165	4165	4165	0
58	20240509	181800	216284270	4165	4165	4165	4165	0
59	20240509	181700	216284270	4165	4165	4165	4165	0
60	20240509	181600	216284270	4165	4165	4165	4165	0
61	20240509	181500	216284270	4165	4165	4165	4165	0
62	20240509	181400	216284270	4165	4165	4165	4165	739
63	20240509	181300	216284270	4165	4165	4165	4165	0
64	20240509	181200	216284270	4165	4165	4165	4165	0
65	20240509	181100	216284270	4165	4165	4165	4165	0
66	20240509	181000	216284270	4165	4165	4165	4165	0
67	20240509	180900	216284270	4165	4165	4165	4165	0
68	20240509	180800	216284270	4165	4165	4165	4165	0
69	20240509	180700	216284270	4165	4165	4165	4165	0
70	20240509	180600	216284270	4165	4165	4165	4165	0
71	20240509	180500	216284270	4165	4165	4165	4165	0
72	20240509	180400	216284270	4165	4165	4165	4165	0
73	20240509	180300	216284270	4165	4165	4165	4165	0
74	20240509	180200	216284270	4165	4165	4165	4165	0
75	20240509	180100	216284270	4165	4165	4165	4165	0
76	20240509	180000	216284270	4165	4165	4165	4165	0
77	20240509	175900	216284270	4165	4165	4165	4165	0
78	20240509	175800	216284270	4165	4165	4165	4165	0
79	20240509	175700	216284270	4165	4165	4165	4165	0
80	20240509	175600	216284270	4165	4165	4165	4165	0
81	20240509	175500	216284270	4165	4165	4165	4165	0
82	20240509	175400	216284270	4165	4165	4165	4165	0
83	20240509	175300	216284270	4165	4165	4165	4165	0
84	20240509	175200	216284270	4165	4165	4165	4165	0
85	20240509	175100	216284270	4165	4165	4165	4165	0
86	20240509	175000	216284270	4165	4165	4165	4165	0
87	20240509	174900	216284270	4165	4165	4165	4165	0
88	20240509	174800	216284270	4165	4165	4165	4165	0
89	20240509	174700	216284270	4165	4165	4165	4165	0
90	20240509	174600	216284270	4165	4165	4165	4165	0
91	20240509	174500	216284270	4165	4165	4165	4165	0
92	20240509	174400	216284270	4165	4165	4165	4165	739
93	20240509	174300	216284270	4165	4165	4165	4165	0
94	20240509	174200	216284270	4165	4165	4165	4165	0
95	20240509	174100	216284270	4165	4165	4165	4165	0
96	20240509	174000	216284270	4165	4165	4165	4165	0
97	20240509	173900	216284270	4165	4165	4165	4165	0
98	20240509	173800	216284270	4165	4165	4165	4165	0
99	20240509	173700	216284270	4165	4165	4165	4165	0
100	20240509	173600	216284270	4165	4165	4165	4165	0
101	20240509	173500	216284270	4165	4165	4165	4165	0
102	20240509	173400	216284270	4165	4165	4165	4165	0
103	20240509	173300	216284270	4165	4165	4165	4165	0
104	20240509	173200	216284270	4165	4165	4165	4165	0
105	20240509	173100	216284270	4165	4165	4165	4165	0
106	20240509	173000	216284270	4165	4165	4165	4165	0
107	20240509	172900	216284270	4165	4165	4165	4165	0
108	20240509	172800	216284270	4165	4165	4165	4165	0
109	20240509	172700	216284270	4165	4165	4165	4165	0
110	20240509	172600	216284270	4165	4165	4165	4165	0
111	20240509	172500	216284270	4165	4165	4165	4165	0
112	20240509	172400	216284270	4165	4165	4165	4165	0
113	20240509	172300	216284270	4165	4165	4165	4165	0
114	20240509	172200	216284270	4165	4165	4165	4165	0
115	20240509	172100	216284270	4165	4165	4165	4165	0
116	20240509	172000	216284270	4165	4165	4165	4165	0
117	20240509	171900	216284270	4165	4165	4165	4165	0
118	20240509	171800	216284270	4165	4165	4165	4165	0
119	20240509	171700	216284270	4165	4165	4165	4165	0
120	20240509	171600	216284270	4165	4165	4165	4165	0
121	20240509	171500	216284270	4165	4165	4165	4165	0
122	20240509	171400	216284270	4165	4165	4165	4165	739
123	20240509	171300	216284270	4165	4165	4165	4165	0
124	20240509	171200	216284270	4165	4165	4165	4165	0
125	20240509	171100	216284270	4165	4165	4165	4165	0
126	20240509	171000	216284270	4165	4165	4165	4165	0
127	20240509	170900	216284270	4165	4165	4165	4165	0
128	20240509	170800	216284270	4165	4165	4165	4165	0
129	20240509	170700	216284270	4165	4165	4165	4165	0
130	20240509	170600	216284270	4165	4165	4165	4165	0
131	20240509	170500	216284270	4165	4165	4165	4165	0
132	20240509	170400	216284270	4165	4165	4165	4165	0
133	20240509	170300	216284270	4165	4165	4165	4165	0
134	20240509	170200	216284270	4165	4165	4165	4165	0
135	20240509	170100	216284270	4165	4165	4165	4165	0
136	20240509	170000	216284270	4165	4165	4165	4165	0
137	20240509	165900	216284270	4165	4165	4165	4165	0
138	20240509	165800	216284270	4165	4165	4165	4165	0
139	20240509	165700	216284270	4165	4165	4165	4165	0
140	20240509	165600	216284270	4165	4165	4165	4165	0
141	20240509	165500	216284270	4165	4165	4165	4165	0
142	20240509	165400	216284270	4165	4165	4165	4165	0
143	20240509	165300	216284270	4165	4165	4165	4165	0
144	20240509	165200	216284270	4165	4165	4165	4165	0
145	20240509	165100	216284270	4165	4165	4165	4165	0
146	20240509	165000	216284270	4165	4165	4165	4165	0
147	20240509	164900	216284270	4165	4165	4165	4165	0
148	20240509	164800	216284270	4165	4165	4165	4165	0
149	20240509	164700	216284270	4165	4165	4165	4165	0
150	20240509	164600	216284270	4165	4165	4165	4165	0
151	20240509	164500	216284270	4165	4165	4165	4165	0
152	20240509	164400	216284270	4165	4165	4165	4165	739
153	20240509	164300	216284270	4165	4165	4165	4165	0
154	20240509	164200	216284270	4165	4165	4165	4165	0
155	20240509	164100	216284270	4165	4165	4165	4165	0
156	20240509	164000	216284270	4165	4165	4165	4165	0
157	20240509	163900	216284270	4165	4165	4165	4165	0
158	20240509	163800	216284270	4165	4165	4165	4165	0
159	20240509	163700	216284270	4165	4165	4165	4165	0
160	20240509	163600	216284270	4165	4165	4165	4165	0
161	20240509	163500	216284270	4165	4165	4165	4165	0
162	20240509	163400	216284270	4165	4165	4165	4165	0
163	20240509	163300	216284270	4165	4165	4165	4165	0
164	20240509	163200	216284270	4165	4165	4165	4165	0
165	20240509	163100	216284270	4165	4165	4165	4165	0
166	20240509	163000	216284270	4165	4165	4165	4165	0
167	20240509	162900	216284270	4165	4165	4165	4165	0
168	20240509	162800	216284270	4165	4165	4165	4165	0
169	20240509	162700	216284270	4165	4165	4165	4165	0
170	20240509	162600	216284270	4165	4165	4165	4165	0
171	20240509	162500	216284270	4165	4165	4165	4165	0
172	20240509	162400	216284270	4165	4165	4165	4165	0
173	20240509	162300	216284270	4165	4165	4165	4165	0
174	20240509	162200	216284270	4165	4165	4165	4165	0
175	20240509	162100	216284270	4165	4165	4165	4165	0
176	20240509	162000	216284270	4165	4165	4165	4165	0
177	20240509	161900	216284270	4165	4165	4165	4165	0
178	20240509	161800	216284270	4165	4165	4165	4165	0
179	20240509	161700	216284270	4165	4165	4165	4165	0
180	20240509	161600	216284270	4165	4165	4165	4165	0
181	20240509	161500	216284270	4165	4165	4165	4165	0
182	20240509	161400	216284270	4165	4165	4165	4165	739
183	20240509	161300	216284270	4165	4165	4165	4165	0
184	20240509	161200	216284270	4165	4165	4165	4165	0
185	20240509	161100	216284270	4165	4165	4165	4165	0
186	20240509	161000	216284270	4165	4165	4165	4165	0
187	20240509	160900	216284270	4165	4165	4165	4165	0
188	20240509	160800	216284270	4165	4165	4165	4165	0
189	20240509	160700	216284270	4165	4165	4165	4165	0
190	20240509	160600	216284270	4165	4165	4165	4165	0
191	20240509	160500	216284270	4165	4165	4165	4165	0
192	20240509	160400	216284270	4165	4165	4165	4165	0
193	20240509	160300	216284270	4165	4165	4165	4165	0
194	20240509	160200	216284270	4165	4165	4165	4165	0
195	20240509	160100	216284270	4165	4165	4165	4165	0
196	20240509	160000	216284270	4165	4165	4165	4165	0
197	20240509	155900	216284270	4165	4165	4165	4165	0
198	20240509	155800	216284270	4165	4165	4165	4165	0
199	20240509	155700	216284270	4165	4165	4165	4165	0
200	20240509	155600	216284270	4165	4165	4165	4165	0
201	20240509	155500	216284270	4165	4165	4165	4165	0
202	20240509	155400	216284270	4165	4165	4165	4165	0
203	20240509	155300	216284270	4165	4165	4165	4165	0
204	20240509	155200	216284270	4165	4165	4165	4165	0
205	20240509	155100	216284270	4165	4165	4165	4165	0
206	20240509	155000	216284270	4165	4165	4165	4165	0
207	20240509	154900	216284270	4165	4165	4165	4165	0
208	20240509	154800	216284270	4165	4165	4165	4165	0
209	20240509	154700	216284270	4165	4165	4165	4165	0
210	20240509	154600	216284270	4165	4165	4165	4165	0
211	20240509	154500	216284270	4165	4165	4165	4165	0
212	20240509	154400	216284270	4165	4165	4165	4165	739
213	20240509	154300	216284270	4165	4165	4165	4165	0
214	20240509	154200	216284270	4165	4165	4165	4165	0
215	20240509	154100	216284270	4165	4165	4165	4165	0
216	20240509	154000	216284270	4165	4165	4165	4165	0
217	20240509	153900	216284270	4165	4165	4165	4165	0
218	20240509	153800	216284270	4165	4165	4165	4165	0
219	20240509	153700	216284270	4165	4165	4165	4165	0
220	20240509	153600	216284270	4165	4165	4165	4165	0
221	20240509	153500	216284270	4165	4165	4165	4165	0
222	20240509	153400	216284270	4165	4165	4165	4165	0
223	20240509	153300	216284270	4165	4165	4165	4165	0
224	20240509	153200	216284270	4165	4165	4165	4165	0
225	20240509	153100	216284270	4165	4165	4165	4165	0
226	20240509	153000	216284270	4165	4165	4165	4165	739
227	20240509	152900	213206335	4195	4195	4195	4195	0
228	20240509	152800	213206335	4195	4195	4195	4195	0
229	20240509	152700	213206335	4195	4195	4195	4195	0
230	20240509	152600	213206335	4195	4195	4195	4195	0
231	20240509	152500	213206335	4195	4195	4195	4195	0
232	20240509	152400	213206335	4195	4195	4195	4195	0
233	20240509	152300	213206335	4195	4195	4195	4195	0
234	20240509	152200	213206335	4195	4195	4195	4195	0
235	20240509	152100	213206335	4195	4195	4195	4195	0
236	20240509	152000	213206335	4195	4195	4195	4195	0
237	20240509	151900	213206335	4195	4165	4195	4165	156
238	20240509	151800	212556535	4165	4175	4175	4165	1490
239	20240509	151700	206346890	4175	4175	4175	4175	0
240	20240509	151600	206346890	4175	4175	4175	4175	0
241	20240509	151500	206346890	4175	4170	4175	4170	107
242	20240509	151400	205900650	4175	4175	4175	4175	90
243	20240509	151300	205524900	4175	4175	4175	4175	300
244	20240509	151200	204272400	4170	4170	4170	4170	300
245	20240509	151100	203021400	4170	4175	4175	4170	4249
246	20240509	151000	185284365	4180	4180	4180	4180	4692
247	20240509	150900	165671805	4185	4185	4185	4185	0
248	20240509	150800	165671805	4185	4185	4185	4185	5
249	20240509	150700	165650880	4180	4180	4180	4180	0
250	20240509	150600	165650880	4180	4180	4180	4180	0
251	20240509	150500	165650880	4180	4180	4180	4180	0
252	20240509	150400	165650880	4180	4180	4180	4180	0
253	20240509	150300	165650880	4180	4180	4180	4180	0
254	20240509	150200	165650880	4180	4180	4180	4180	1
255	20240509	150100	165646700	4185	4185	4185	4185	0
256	20240509	150000	165646700	4185	4185	4185	4185	0
257	20240509	145900	165646700	4185	4185	4185	4185	0
258	20240509	145800	165646700	4185	4185	4185	4185	0
259	20240509	145700	165646700	4185	4185	4185	4185	23
260	20240509	145600	165550445	4185	4185	4185	4185	15
261	20240509	145500	165487670	4185	4185	4185	4185	0
262	20240509	145400	165487670	4185	4180	4185	4180	40
263	20240509	145300	165320420	4180	4180	4180	4180	58
264	20240509	145200	165077980	4180	4180	4180	4180	0
265	20240509	145100	165077980	4180	4180	4180	4180	20
266	20240509	145000	164994380	4180	4180	4180	4180	0
267	20240509	144900	164994380	4180	4180	4180	4180	0
268	20240509	144800	164994380	4180	4180	4180	4180	0
269	20240509	144700	164994380	4180	4180	4180	4180	0
270	20240509	144600	164994380	4180	4180	4180	4180	0
271	20240509	144500	164994380	4180	4180	4180	4180	0
272	20240509	144400	164994380	4180	4180	4180	4180	603
273	20240509	144300	162473840	4180	4180	4180	4180	0
274	20240509	144200	162473840	4180	4180	4180	4180	0
275	20240509	144100	162473840	4180	4180	4180	4180	0
276	20240509	144000	162473840	4180	4180	4180	4180	1
277	20240509	143900	162469660	4180	4180	4180	4180	0
278	20240509	143800	162469660	4180	4180	4180	4180	0
279	20240509	143700	162469660	4180	4180	4180	4180	30
280	20240509	143600	162344260	4180	4180	4180	4180	0
281	20240509	143500	162344260	4180	4180	4180	4180	0
282	20240509	143400	162344260	4180	4180	4180	4180	0
283	20240509	143300	162344260	4180	4180	4180	4180	50
284	20240509	143200	162135260	4180	4180	4180	4180	1
285	20240509	143100	162131080	4185	4185	4185	4185	0
286	20240509	143000	162131080	4185	4185	4185	4185	0
287	20240509	142900	162131080	4185	4185	4185	4185	136
288	20240509	142800	161561920	4185	4185	4185	4185	0
289	20240509	142700	161561920	4185	4185	4185	4185	0
290	20240509	142600	161561920	4185	4185	4185	4185	0
291	20240509	142500	161561920	4185	4185	4185	4185	204
292	20240509	142400	160708180	4185	4185	4185	4185	20
293	20240509	142300	160624480	4185	4185	4185	4185	3
294	20240509	142200	160611925	4180	4180	4180	4180	0
295	20240509	142100	160611925	4180	4180	4180	4180	0
296	20240509	142000	160611925	4180	4180	4180	4180	0
297	20240509	141900	160611925	4180	4180	4180	4180	0
298	20240509	141800	160611925	4180	4180	4180	4180	0
299	20240509	141700	160611925	4180	4180	4180	4180	1
300	20240509	141600	160607745	4175	4175	4175	4175	0
301	20240509	141500	160607745	4175	4175	4175	4175	0
302	20240509	141400	160607745	4175	4175	4175	4175	0
303	20240509	141300	160607745	4175	4175	4175	4175	0
304	20240509	141200	160607745	4175	4175	4175	4175	0
305	20240509	141100	160607745	4175	4175	4175	4175	0
306	20240509	141000	160607745	4175	4175	4175	4175	0
307	20240509	140900	160607745	4175	4175	4175	4175	0
308	20240509	140800	160607745	4175	4175	4175	4175	100
309	20240509	140700	160190245	4175	4175	4175	4175	0
310	20240509	140600	160190245	4175	4175	4175	4175	28
311	20240509	140500	160073345	4185	4185	4185	4185	0
312	20240509	140400	160073345	4185	4185	4185	4185	0
313	20240509	140300	160073345	4185	4185	4185	4185	0
314	20240509	140200	160073345	4185	4185	4185	4185	100
315	20240509	140100	159654845	4180	4180	4180	4180	0
316	20240509	140000	159654845	4180	4180	4180	4180	1583
317	20240509	135900	153037905	4180	4180	4180	4180	1
318	20240509	135800	153033725	4185	4185	4185	4185	0
319	20240509	135700	153033725	4185	4185	4185	4185	181
320	20240509	135600	152276240	4190	4190	4190	4190	0
321	20240509	135500	152276240	4190	4190	4190	4190	0
322	20240509	135400	152276240	4190	4185	4190	4185	21
323	20240509	135300	152188255	4195	4195	4195	4195	0
324	20240509	135200	152188255	4195	4195	4195	4195	0
325	20240509	135100	152188255	4195	4195	4195	4195	0
326	20240509	135000	152188255	4195	4195	4195	4195	12
327	20240509	134900	152137915	4195	4195	4195	4195	24
328	20240509	134800	152037235	4195	4195	4195	4195	1
329	20240509	134700	152033040	4195	4195	4195	4195	0
330	20240509	134600	152033040	4195	4185	4195	4185	11
331	20240509	134500	151986995	4180	4180	4180	4180	0
332	20240509	134400	151986995	4180	4180	4180	4180	915
333	20240509	134300	148162295	4180	4180	4180	4180	0
334	20240509	134200	148162295	4180	4180	4180	4180	0
335	20240509	134100	148162295	4180	4180	4180	4180	1
336	20240509	134000	148158115	4185	4185	4185	4185	0
337	20240509	133900	148158115	4185	4190	4190	4185	465
338	20240509	133800	146212040	4185	4185	4185	4185	0
339	20240509	133700	146212040	4185	4185	4185	4185	0
340	20240509	133600	146212040	4185	4185	4185	4185	1
341	20240509	133500	146207855	4200	4200	4200	4200	0
342	20240509	133400	146207855	4200	4200	4200	4200	0
343	20240509	133300	146207855	4200	4200	4200	4200	0
344	20240509	133200	146207855	4200	4200	4200	4200	0
345	20240509	133100	146207855	4200	4200	4200	4200	0
346	20240509	133000	146207855	4200	4200	4200	4200	0
347	20240509	132900	146207855	4200	4200	4200	4200	0
348	20240509	132800	146207855	4200	4200	4200	4200	0
349	20240509	132700	146207855	4200	4200	4200	4200	0
350	20240509	132600	146207855	4200	4200	4200	4200	0
351	20240509	132500	146207855	4200	4200	4200	4200	0
352	20240509	132400	146207855	4200	4200	4200	4200	1
353	20240509	132300	146203655	4185	4185	4185	4185	0
354	20240509	132200	146203655	4185	4185	4185	4185	1
355	20240509	132100	146199470	4190	4190	4190	4190	100
356	20240509	132000	145780470	4190	4190	4190	4190	100
357	20240509	131900	145361470	4200	4200	4200	4200	0
358	20240509	131800	145361470	4200	4200	4200	4200	0
359	20240509	131700	145361470	4200	4200	4200	4200	0
360	20240509	131600	145361470	4200	4200	4200	4200	0
361	20240509	131500	145361470	4200	4200	4200	4200	0
362	20240509	131400	145361470	4200	4200	4200	4200	0
363	20240509	131300	145361470	4200	4200	4200	4200	1
364	20240509	131200	145357270	4190	4190	4190	4190	0
365	20240509	131100	145357270	4190	4190	4190	4190	0
366	20240509	131000	145357270	4190	4190	4190	4190	0
367	20240509	130900	145357270	4190	4190	4190	4190	114
368	20240509	130800	144879610	4180	4180	4180	4180	38
369	20240509	130700	144720770	4180	4180	4180	4180	0
370	20240509	130600	144720770	4180	4180	4180	4180	9
371	20240509	130500	144683150	4180	4180	4180	4180	20
372	20240509	130400	144599550	4180	4180	4180	4180	0
373	20240509	130300	144599550	4180	4180	4180	4180	0
374	20240509	130200	144599550	4180	4180	4180	4180	10
375	20240509	130100	144557750	4180	4180	4180	4180	0
376	20240509	130000	144557750	4180	4180	4180	4180	18
377	20240509	125900	144482510	4180	4180	4180	4180	0
378	20240509	125800	144482510	4180	4180	4180	4180	0
379	20240509	125700	144482510	4180	4180	4180	4180	0
380	20240509	125600	144482510	4180	4180	4180	4180	0
381	20240509	125500	144482510	4180	4180	4180	4180	0
382	20240509	125400	144482510	4180	4180	4180	4180	27
383	20240509	125300	144369650	4180	4180	4180	4180	0
384	20240509	125200	144369650	4180	4180	4180	4180	103
385	20240509	125100	143939110	4190	4190	4190	4190	0
386	20240509	125000	143939110	4190	4190	4190	4190	0
387	20240509	124900	143939110	4190	4190	4190	4190	0
388	20240509	124800	143939110	4190	4190	4190	4190	0
389	20240509	124700	143939110	4190	4190	4190	4190	0
390	20240509	124600	143939110	4190	4190	4190	4190	48
391	20240509	124500	143737990	4200	4200	4200	4200	0
392	20240509	124400	143737990	4200	4200	4200	4200	0
393	20240509	124300	143737990	4200	4200	4200	4200	0
394	20240509	124200	143737990	4200	4200	4200	4200	0
395	20240509	124100	143737990	4200	4200	4200	4200	0
396	20240509	124000	143737990	4200	4200	4200	4200	12
397	20240509	123900	143687590	4200	4200	4200	4200	0
398	20240509	123800	143687590	4200	4200	4200	4200	0
399	20240509	123700	143687590	4200	4200	4200	4200	0
400	20240509	123600	143687590	4200	4200	4200	4200	9
401	20240509	123500	143649790	4190	4190	4190	4190	0
402	20240509	123400	143649790	4190	4190	4190	4190	0
403	20240509	123300	143649790	4190	4190	4190	4190	0
404	20240509	123200	143649790	4190	4190	4190	4190	202
405	20240509	123100	142803410	4190	4190	4190	4190	50
406	20240509	123000	142593910	4190	4190	4190	4190	1
407	20240509	122900	142589720	4185	4185	4185	4185	0
408	20240509	122800	142589720	4185	4185	4185	4185	1
409	20240509	122700	142585535	4175	4175	4175	4175	0
410	20240509	122600	142585535	4175	4175	4175	4175	0
411	20240509	122500	142585535	4175	4175	4175	4175	0
412	20240509	122400	142585535	4175	4175	4175	4175	0
413	20240509	122300	142585535	4175	4175	4175	4175	0
414	20240509	122200	142585535	4175	4175	4175	4175	0
415	20240509	122100	142585535	4175	4175	4175	4175	0
416	20240509	122000	142585535	4175	4175	4175	4175	0
417	20240509	121900	142585535	4175	4175	4175	4175	0
418	20240509	121800	142585535	4175	4175	4175	4175	1
419	20240509	121700	142581360	4190	4190	4190	4190	0
420	20240509	121600	142581360	4190	4190	4190	4190	0
421	20240509	121500	142581360	4190	4190	4190	4190	0
422	20240509	121400	142581360	4190	4190	4190	4190	0
423	20240509	121300	142581360	4190	4190	4190	4190	0
424	20240509	121200	142581360	4190	4190	4190	4190	0
425	20240509	121100	142581360	4190	4190	4190	4190	0
426	20240509	121000	142581360	4190	4190	4190	4190	1
427	20240509	120900	142577170	4190	4190	4190	4190	0
428	20240509	120800	142577170	4190	4190	4190	4190	1
429	20240509	120700	142572980	4190	4190	4190	4190	0
430	20240509	120600	142572980	4190	4190	4190	4190	0
431	20240509	120500	142572980	4190	4190	4190	4190	0
432	20240509	120400	142572980	4190	4190	4190	4190	0
433	20240509	120300	142572980	4190	4190	4190	4190	0
434	20240509	120200	142572980	4190	4190	4190	4190	10
435	20240509	120100	142531080	4190	4190	4190	4190	0
436	20240509	120000	142531080	4190	4190	4190	4190	0
437	20240509	115900	142531080	4190	4175	4190	4175	78
438	20240509	115800	142205030	4175	4175	4175	4175	0
439	20240509	115700	142205030	4175	4175	4175	4175	0
440	20240509	115600	142205030	4175	4175	4175	4175	17
441	20240509	115500	142134055	4170	4170	4170	4170	0
442	20240509	115400	142134055	4170	4170	4170	4170	22
443	20240509	115300	142042315	4170	4170	4170	4170	0
444	20240509	115200	142042315	4170	4170	4170	4170	22
445	20240509	115100	141950575	4190	4190	4190	4190	0
446	20240509	115000	141950575	4190	4190	4190	4190	0
447	20240509	114900	141950575	4190	4190	4190	4190	0
448	20240509	114800	141950575	4190	4190	4190	4190	0
449	20240509	114700	141950575	4190	4190	4190	4190	0
450	20240509	114600	141950575	4190	4190	4190	4190	1
451	20240509	114500	141946385	4190	4190	4190	4190	1
452	20240509	114400	141942195	4190	4190	4190	4190	0
453	20240509	114300	141942195	4190	4190	4190	4190	0
454	20240509	114200	141942195	4190	4190	4190	4190	0
455	20240509	114100	141942195	4190	4190	4190	4190	0
456	20240509	114000	141942195	4190	4190	4190	4190	10
457	20240509	113900	141900295	4190	4190	4190	4190	0
458	20240509	113800	141900295	4190	4190	4190	4190	0
459	20240509	113700	141900295	4190	4190	4190	4190	0
460	20240509	113600	141900295	4190	4190	4190	4190	100
461	20240509	113500	141481295	4170	4170	4170	4170	10
462	20240509	113400	141439595	4170	4170	4170	4170	1203
463	20240509	113300	136423085	4175	4175	4175	4175	0
464	20240509	113200	136423085	4175	4175	4175	4175	0
465	20240509	113100	136423085	4175	4170	4175	4170	221
466	20240509	113000	135501470	4170	4170	4170	4170	0
467	20240509	112900	135501470	4170	4170	4170	4170	0
468	20240509	112800	135501470	4170	4170	4170	4170	213
469	20240509	112700	134613260	4170	4170	4170	4170	500
470	20240509	112600	132528260	4170	4170	4170	4170	0
471	20240509	112500	132528260	4170	4175	4175	4170	212
472	20240509	112400	131643970	4170	4170	4170	4170	0
473	20240509	112300	131643970	4170	4170	4170	4170	0
474	20240509	112200	131643970	4170	4170	4170	4170	212
475	20240509	112100	130759930	4170	4170	4170	4170	0
476	20240509	112000	130759930	4170	4175	4175	4170	40
477	20240509	111900	130593065	4170	4175	4175	4170	212
478	20240509	111800	129708075	4200	4200	4200	4200	0
479	20240509	111700	129708075	4200	4200	4200	4200	0
480	20240509	111600	129708075	4200	4175	4200	4175	242
481	20240509	111500	128696975	4175	4175	4175	4175	0
482	20240509	111400	128696975	4175	4175	4175	4175	0
483	20240509	111300	128696975	4175	4200	4200	4175	243
484	20240509	111200	127682425	4175	4175	4175	4175	2
485	20240509	111100	127674075	4175	4175	4175	4175	0
486	20240509	111000	127674075	4175	4175	4175	4175	212
487	20240509	110900	126788975	4175	4175	4175	4175	0
488	20240509	110800	126788975	4175	4175	4175	4175	0
489	20240509	110700	126788975	4175	4175	4175	4175	212
490	20240509	110600	125903875	4175	4175	4175	4175	2
491	20240509	110500	125895525	4170	4170	4170	4170	0
492	20240509	110400	125895525	4170	4185	4185	4170	212
493	20240509	110300	125010710	4185	4185	4185	4185	250
494	20240509	110200	123964460	4185	4175	4185	4170	1147
495	20240509	110100	119177120	4175	4175	4175	4175	212
496	20240509	110000	118292020	4175	4175	4175	4175	0
497	20240509	105900	118292020	4175	4175	4175	4175	0
498	20240509	105800	118292020	4175	4175	4175	4175	213
499	20240509	105700	117402745	4175	4175	4175	4175	3
500	20240509	105600	117390220	4175	4175	4175	4175	0
501	20240509	105500	117390220	4175	4175	4175	4175	213
502	20240509	105400	116500945	4175	4175	4175	4175	0
503	20240509	105300	116500945	4175	4175	4175	4175	653
504	20240509	105200	113774670	4175	4175	4175	4175	213
505	20240509	105100	112885395	4175	4175	4180	4175	520
506	20240509	105000	110713895	4175	4175	4175	4175	0
507	20240509	104900	110713895	4175	4175	4175	4175	213
508	20240509	104800	109824620	4185	4185	4185	4185	0
509	20240509	104700	109824620	4185	4185	4185	4185	0
510	20240509	104600	109824620	4185	4180	4185	4175	301
511	20240509	104500	108567090	4185	4185	4185	4185	0
512	20240509	104400	108567090	4185	4185	4185	4185	40
513	20240509	104300	108399690	4180	4175	4180	4175	1173
514	20240509	104200	103497615	4180	4185	4185	4180	1074
515	20240509	104100	99008180	4180	4180	4180	4180	0
516	20240509	104000	99008180	4180	4180	4180	4180	260
517	20240509	103900	97921380	4180	4185	4185	4180	1088
518	20240509	103800	93368105	4185	4185	4185	4185	358
519	20240509	103700	91869875	4185	4185	4185	4185	213
520	20240509	103600	90978470	4190	4190	4190	4190	0
521	20240509	103500	90978470	4190	4190	4190	4190	0
522	20240509	103400	90978470	4190	4185	4190	4185	214
523	20240509	103300	90082875	4190	4190	4190	4190	1
524	20240509	103200	90078685	4185	4185	4185	4185	0
525	20240509	103100	90078685	4185	4190	4200	4185	264
526	20240509	103000	88973290	4190	4195	4195	4190	2
527	20240509	102900	88964905	4185	4185	4185	4185	0
528	20240509	102800	88964905	4185	4185	4185	4185	213
529	20240509	102700	88073500	4190	4190	4190	4190	0
530	20240509	102600	88073500	4190	4190	4190	4190	1
531	20240509	102500	88069310	4185	4185	4185	4185	213
532	20240509	102400	87177905	4185	4190	4190	4185	164
533	20240509	102300	86490750	4190	4190	4190	4190	0
534	20240509	102200	86490750	4190	4195	4195	4190	213
535	20240509	102100	85598150	4195	4195	4195	4195	104
536	20240509	102000	85161870	4185	4185	4185	4185	200
537	20240509	101900	84324870	4185	4190	4190	4185	213
538	20240509	101800	83433020	4190	4190	4190	4190	0
539	20240509	101700	83433020	4190	4190	4190	4190	48
540	20240509	101600	83231900	4185	4210	4210	4185	223
541	20240509	101500	82297470	4210	4210	4210	4190	8
542	20240509	101400	82263810	4190	4190	4190	4190	0
543	20240509	101300	82263810	4190	4195	4195	4190	214
544	20240509	101200	81367000	4200	4200	4200	4200	0
545	20240509	101100	81367000	4200	4200	4210	4200	200
546	20240509	101000	80526010	4200	4185	4200	4180	483
547	20240509	100900	78504220	4180	4180	4180	4180	0
548	20240509	100800	78504220	4180	4180	4180	4180	100
549	20240509	100700	78086220	4180	4185	4185	4180	213
550	20240509	100600	77195485	4180	4180	4180	4180	0
551	20240509	100500	77195485	4180	4180	4180	4180	1
552	20240509	100400	77191305	4210	4210	4210	4210	0
553	20240509	100300	77191305	4210	4210	4210	4210	0
554	20240509	100200	77191305	4210	4210	4210	4210	0
555	20240509	100100	77191305	4210	4200	4210	4200	23
556	20240509	100000	77094545	4200	4180	4200	4175	454
557	20240509	095900	75196775	4180	4180	4180	4180	140
558	20240509	095800	74611575	4180	4180	4180	4180	0
559	20240509	095700	74611575	4180	4180	4180	4180	461
560	20240509	095600	72684595	4195	4195	4195	4195	1
561	20240509	095500	72680400	4195	4195	4195	4195	2
562	20240509	095400	72672010	4195	4185	4195	4180	932
563	20240509	095300	68774230	4200	4200	4200	4200	1
564	20240509	095200	68770030	4185	4185	4185	4180	1533
565	20240509	095100	62354430	4185	4195	4195	4180	1710
566	20240509	095000	55195950	4190	4190	4190	4190	0
567	20240509	094900	55195950	4190	4190	4190	4190	0
568	20240509	094800	55195950	4190	4195	4195	4190	442
569	20240509	094700	53343915	4195	4195	4195	4195	0
570	20240509	094600	53343915	4195	4195	4195	4195	1
571	20240509	094500	53339720	4190	4190	4190	4190	431
572	20240509	094400	51533830	4195	4195	4195	4195	0
573	20240509	094300	51533830	4195	4195	4195	4195	4
574	20240509	094200	51517050	4190	4195	4195	4190	431
575	20240509	094100	49710115	4210	4210	4210	4210	6
576	20240509	094000	49684855	4210	4210	4210	4210	0
577	20240509	093900	49684855	4210	4200	4210	4195	446
578	20240509	093800	47813365	4210	4210	4210	4210	40
579	20240509	093700	47644965	4190	4190	4190	4190	20
580	20240509	093600	47561165	4190	4195	4195	4190	441
581	20240509	093500	45712995	4195	4195	4195	4195	0
582	20240509	093400	45712995	4195	4200	4200	4195	204
583	20240509	093300	44857200	4200	4200	4200	4200	478
584	20240509	093200	42849600	4205	4195	4205	4195	132
585	20240509	093100	42295690	4195	4195	4195	4195	500
586	20240509	093000	40198190	4195	4235	4235	4195	446
587	20240509	092900	38325570	4235	4220	4235	4220	169
588	20240509	092800	37611775	4200	4200	4200	4200	0
589	20240509	092700	37611775	4200	4205	4205	4200	431
590	20240509	092600	35801305	4200	4200	4200	4200	0
591	20240509	092500	35801305	4200	4200	4200	4200	0
592	20240509	092400	35801305	4200	4205	4205	4200	431
593	20240509	092300	33989170	4215	4215	4215	4210	493
594	20240509	092200	31911690	4195	4195	4195	4195	270
595	20240509	092100	30779040	4195	4200	4200	4195	431
596	20240509	092000	28970830	4210	4210	4210	4210	16
597	20240509	091900	28903470	4210	4210	4210	4210	0
598	20240509	091800	28903470	4210	4200	4210	4190	454
599	20240509	091700	26998165	4220	4200	4220	4200	16
600	20240509	091600	26930665	4200	4200	4200	4200	678
601	20240509	091500	24083065	4200	4205	4205	4200	443
602	20240509	091400	22222405	4205	4210	4210	4205	399
603	20240509	091300	20544605	4205	4205	4205	4205	0
604	20240509	091200	20544605	4205	4205	4205	4205	431
605	20240509	091100	18732250	4205	4215	4215	4205	193
606	20240509	091000	17919355	4205	4205	4205	4205	0
607	20240509	090900	17919355	4205	4210	4250	4205	694
608	20240509	090800	14999380	4250	4250	4250	4250	0
609	20240509	090700	14999380	4250	4210	4250	4210	103
610	20240509	090600	14564875	4250	4210	4250	4205	508
611	20240509	090500	12424555	4250	4250	4250	4250	278
612	20240509	090400	11243055	4250	4255	4255	4210	388
613	20240509	090300	9607080	4255	4225	4265	4200	597
614	20240509	090200	7092615	4230	4230	4230	4230	214
615	20240509	090100	6187395	4230	4255	4265	4230	36
616	20240509	090000	6034395	4235	4250	4250	4235	1420