KissMeData/263810/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205100	297924940	4085	4085	4085	4085	5198
3	20240509	205000	297924940	4085	4085	4085	4085	0
4	20240509	204900	297924940	4085	4085	4085	4085	0
5	20240509	204800	297924940	4085	4085	4085	4085	0
6	20240509	204700	297924940	4085	4085	4085	4085	0
7	20240509	204600	297924940	4085	4085	4085	4085	0
8	20240509	204500	297924940	4085	4085	4085	4085	0
9	20240509	204400	297924940	4085	4085	4085	4085	0
10	20240509	204300	297924940	4085	4085	4085	4085	0
11	20240509	204200	297924940	4085	4085	4085	4085	0
12	20240509	204100	297924940	4085	4085	4085	4085	0
13	20240509	204000	297924940	4085	4085	4085	4085	0
14	20240509	203900	297924940	4085	4085	4085	4085	0
15	20240509	203800	297924940	4085	4085	4085	4085	0
16	20240509	203700	297924940	4085	4085	4085	4085	0
17	20240509	203600	297924940	4085	4085	4085	4085	0
18	20240509	203500	297924940	4085	4085	4085	4085	0
19	20240509	203400	297924940	4085	4085	4085	4085	0
20	20240509	203300	297924940	4085	4085	4085	4085	0
21	20240509	203200	297924940	4085	4085	4085	4085	0
22	20240509	203100	297924940	4085	4085	4085	4085	0
23	20240509	203000	297924940	4085	4085	4085	4085	0
24	20240509	202900	297924940	4085	4085	4085	4085	0
25	20240509	202800	297924940	4085	4085	4085	4085	0
26	20240509	202700	297924940	4085	4085	4085	4085	0
27	20240509	202600	297924940	4085	4085	4085	4085	0
28	20240509	202500	297924940	4085	4085	4085	4085	0
29	20240509	202400	297924940	4085	4085	4085	4085	0
30	20240509	202300	297924940	4085	4085	4085	4085	0
31	20240509	202200	297924940	4085	4085	4085	4085	0
32	20240509	202100	297924940	4085	4085	4085	4085	5198
33	20240509	202000	297924940	4085	4085	4085	4085	0
34	20240509	201900	297924940	4085	4085	4085	4085	0
35	20240509	201800	297924940	4085	4085	4085	4085	0
36	20240509	201700	297924940	4085	4085	4085	4085	0
37	20240509	201600	297924940	4085	4085	4085	4085	0
38	20240509	201500	297924940	4085	4085	4085	4085	0
39	20240509	201400	297924940	4085	4085	4085	4085	0
40	20240509	201300	297924940	4085	4085	4085	4085	0
41	20240509	201200	297924940	4085	4085	4085	4085	0
42	20240509	201100	297924940	4085	4085	4085	4085	0
43	20240509	201000	297924940	4085	4085	4085	4085	0
44	20240509	200900	297924940	4085	4085	4085	4085	0
45	20240509	200800	297924940	4085	4085	4085	4085	0
46	20240509	200700	297924940	4085	4085	4085	4085	0
47	20240509	200600	297924940	4085	4085	4085	4085	0
48	20240509	200500	297924940	4085	4085	4085	4085	0
49	20240509	200400	297924940	4085	4085	4085	4085	0
50	20240509	200300	297924940	4085	4085	4085	4085	0
51	20240509	200200	297924940	4085	4085	4085	4085	0
52	20240509	200100	297924940	4085	4085	4085	4085	0
53	20240509	200000	297924940	4085	4085	4085	4085	0
54	20240509	195900	297924940	4085	4085	4085	4085	0
55	20240509	195800	297924940	4085	4085	4085	4085	0
56	20240509	195700	297924940	4085	4085	4085	4085	0
57	20240509	195600	297924940	4085	4085	4085	4085	0
58	20240509	195500	297924940	4085	4085	4085	4085	0
59	20240509	195400	297924940	4085	4085	4085	4085	0
60	20240509	195300	297924940	4085	4085	4085	4085	0
61	20240509	195200	297924940	4085	4085	4085	4085	0
62	20240509	195100	297924940	4085	4085	4085	4085	5198
63	20240509	195000	297924940	4085	4085	4085	4085	0
64	20240509	194900	297924940	4085	4085	4085	4085	0
65	20240509	194800	297924940	4085	4085	4085	4085	0
66	20240509	194700	297924940	4085	4085	4085	4085	0
67	20240509	194600	297924940	4085	4085	4085	4085	0
68	20240509	194500	297924940	4085	4085	4085	4085	0
69	20240509	194400	297924940	4085	4085	4085	4085	0
70	20240509	194300	297924940	4085	4085	4085	4085	0
71	20240509	194200	297924940	4085	4085	4085	4085	0
72	20240509	194100	297924940	4085	4085	4085	4085	0
73	20240509	194000	297924940	4085	4085	4085	4085	0
74	20240509	193900	297924940	4085	4085	4085	4085	0
75	20240509	193800	297924940	4085	4085	4085	4085	0
76	20240509	193700	297924940	4085	4085	4085	4085	0
77	20240509	193600	297924940	4085	4085	4085	4085	0
78	20240509	193500	297924940	4085	4085	4085	4085	0
79	20240509	193400	297924940	4085	4085	4085	4085	0
80	20240509	193300	297924940	4085	4085	4085	4085	0
81	20240509	193200	297924940	4085	4085	4085	4085	0
82	20240509	193100	297924940	4085	4085	4085	4085	0
83	20240509	193000	297924940	4085	4085	4085	4085	0
84	20240509	192900	297924940	4085	4085	4085	4085	0
85	20240509	192800	297924940	4085	4085	4085	4085	0
86	20240509	192700	297924940	4085	4085	4085	4085	0
87	20240509	192600	297924940	4085	4085	4085	4085	0
88	20240509	192500	297924940	4085	4085	4085	4085	0
89	20240509	192400	297924940	4085	4085	4085	4085	0
90	20240509	192300	297924940	4085	4085	4085	4085	0
91	20240509	192200	297924940	4085	4085	4085	4085	0
92	20240509	192100	297924940	4085	4085	4085	4085	5198
93	20240509	192000	297924940	4085	4085	4085	4085	0
94	20240509	191900	297924940	4085	4085	4085	4085	0
95	20240509	191800	297924940	4085	4085	4085	4085	0
96	20240509	191700	297924940	4085	4085	4085	4085	0
97	20240509	191600	297924940	4085	4085	4085	4085	0
98	20240509	191500	297924940	4085	4085	4085	4085	0
99	20240509	191400	297924940	4085	4085	4085	4085	0
100	20240509	191300	297924940	4085	4085	4085	4085	0
101	20240509	191200	297924940	4085	4085	4085	4085	0
102	20240509	191100	297924940	4085	4085	4085	4085	0
103	20240509	191000	297924940	4085	4085	4085	4085	0
104	20240509	190900	297924940	4085	4085	4085	4085	0
105	20240509	190800	297924940	4085	4085	4085	4085	0
106	20240509	190700	297924940	4085	4085	4085	4085	0
107	20240509	190600	297924940	4085	4085	4085	4085	0
108	20240509	190500	297924940	4085	4085	4085	4085	0
109	20240509	190400	297924940	4085	4085	4085	4085	0
110	20240509	190300	297924940	4085	4085	4085	4085	0
111	20240509	190200	297924940	4085	4085	4085	4085	0
112	20240509	190100	297924940	4085	4085	4085	4085	0
113	20240509	190000	297924940	4085	4085	4085	4085	0
114	20240509	185900	297924940	4085	4085	4085	4085	0
115	20240509	185800	297924940	4085	4085	4085	4085	0
116	20240509	185700	297924940	4085	4085	4085	4085	0
117	20240509	185600	297924940	4085	4085	4085	4085	0
118	20240509	185500	297924940	4085	4085	4085	4085	0
119	20240509	185400	297924940	4085	4085	4085	4085	0
120	20240509	185300	297924940	4085	4085	4085	4085	0
121	20240509	185200	297924940	4085	4085	4085	4085	0
122	20240509	185100	297924940	4085	4085	4085	4085	5198
123	20240509	185000	297924940	4085	4085	4085	4085	0
124	20240509	184900	297924940	4085	4085	4085	4085	0
125	20240509	184800	297924940	4085	4085	4085	4085	0
126	20240509	184700	297924940	4085	4085	4085	4085	0
127	20240509	184600	297924940	4085	4085	4085	4085	0
128	20240509	184500	297924940	4085	4085	4085	4085	0
129	20240509	184400	297924940	4085	4085	4085	4085	0
130	20240509	184300	297924940	4085	4085	4085	4085	0
131	20240509	184200	297924940	4085	4085	4085	4085	0
132	20240509	184100	297924940	4085	4085	4085	4085	0
133	20240509	184000	297924940	4085	4085	4085	4085	0
134	20240509	183900	297924940	4085	4085	4085	4085	0
135	20240509	183800	297924940	4085	4085	4085	4085	0
136	20240509	183700	297924940	4085	4085	4085	4085	0
137	20240509	183600	297924940	4085	4085	4085	4085	0
138	20240509	183500	297924940	4085	4085	4085	4085	0
139	20240509	183400	297924940	4085	4085	4085	4085	0
140	20240509	183300	297924940	4085	4085	4085	4085	0
141	20240509	183200	297924940	4085	4085	4085	4085	0
142	20240509	183100	297924940	4085	4085	4085	4085	0
143	20240509	183000	297924940	4085	4085	4085	4085	0
144	20240509	182900	297924940	4085	4085	4085	4085	0
145	20240509	182800	297924940	4085	4085	4085	4085	0
146	20240509	182700	297924940	4085	4085	4085	4085	0
147	20240509	182600	297924940	4085	4085	4085	4085	0
148	20240509	182500	297924940	4085	4085	4085	4085	0
149	20240509	182400	297924940	4085	4085	4085	4085	0
150	20240509	182300	297924940	4085	4085	4085	4085	0
151	20240509	182200	297924940	4085	4085	4085	4085	0
152	20240509	182100	297924940	4085	4085	4085	4085	5198
153	20240509	182000	297924940	4085	4085	4085	4085	0
154	20240509	181900	297924940	4085	4085	4085	4085	0
155	20240509	181800	297924940	4085	4085	4085	4085	0
156	20240509	181700	297924940	4085	4085	4085	4085	0
157	20240509	181600	297924940	4085	4085	4085	4085	0
158	20240509	181500	297924940	4085	4085	4085	4085	0
159	20240509	181400	297924940	4085	4085	4085	4085	0
160	20240509	181300	297924940	4085	4085	4085	4085	0
161	20240509	181200	297924940	4085	4085	4085	4085	0
162	20240509	181100	297924940	4085	4085	4085	4085	0
163	20240509	181000	297924940	4085	4085	4085	4085	0
164	20240509	180900	297924940	4085	4085	4085	4085	0
165	20240509	180800	297924940	4085	4085	4085	4085	0
166	20240509	180700	297924940	4085	4085	4085	4085	0
167	20240509	180600	297924940	4085	4085	4085	4085	0
168	20240509	180500	297924940	4085	4085	4085	4085	0
169	20240509	180400	297924940	4085	4085	4085	4085	0
170	20240509	180300	297924940	4085	4085	4085	4085	0
171	20240509	180200	297924940	4085	4085	4085	4085	0
172	20240509	180100	297924940	4085	4085	4085	4085	0
173	20240509	180000	297924940	4085	4085	4085	4085	0
174	20240509	175900	297924940	4085	4085	4085	4085	0
175	20240509	175800	297924940	4085	4085	4085	4085	0
176	20240509	175700	297924940	4085	4085	4085	4085	0
177	20240509	175600	297924940	4085	4085	4085	4085	0
178	20240509	175500	297924940	4085	4085	4085	4085	0
179	20240509	175400	297924940	4085	4085	4085	4085	0
180	20240509	175300	297924940	4085	4085	4085	4085	0
181	20240509	175200	297924940	4085	4085	4085	4085	0
182	20240509	175100	297924940	4085	4085	4085	4085	5198
183	20240509	175000	297924940	4085	4085	4085	4085	0
184	20240509	174900	297924940	4085	4085	4085	4085	0
185	20240509	174800	297924940	4085	4085	4085	4085	0
186	20240509	174700	297924940	4085	4085	4085	4085	0
187	20240509	174600	297924940	4085	4085	4085	4085	0
188	20240509	174500	297924940	4085	4085	4085	4085	0
189	20240509	174400	297924940	4085	4085	4085	4085	0
190	20240509	174300	297924940	4085	4085	4085	4085	0
191	20240509	174200	297924940	4085	4085	4085	4085	0
192	20240509	174100	297924940	4085	4085	4085	4085	0
193	20240509	174000	297924940	4085	4085	4085	4085	0
194	20240509	173900	297924940	4085	4085	4085	4085	0
195	20240509	173800	297924940	4085	4085	4085	4085	0
196	20240509	173700	297924940	4085	4085	4085	4085	0
197	20240509	173600	297924940	4085	4085	4085	4085	0
198	20240509	173500	297924940	4085	4085	4085	4085	0
199	20240509	173400	297924940	4085	4085	4085	4085	0
200	20240509	173300	297924940	4085	4085	4085	4085	0
201	20240509	173200	297924940	4085	4085	4085	4085	0
202	20240509	173100	297924940	4085	4085	4085	4085	0
203	20240509	173000	297924940	4085	4085	4085	4085	0
204	20240509	172900	297924940	4085	4085	4085	4085	0
205	20240509	172800	297924940	4085	4085	4085	4085	0
206	20240509	172700	297924940	4085	4085	4085	4085	0
207	20240509	172600	297924940	4085	4085	4085	4085	0
208	20240509	172500	297924940	4085	4085	4085	4085	0
209	20240509	172400	297924940	4085	4085	4085	4085	0
210	20240509	172300	297924940	4085	4085	4085	4085	0
211	20240509	172200	297924940	4085	4085	4085	4085	0
212	20240509	172100	297924940	4085	4085	4085	4085	5198
213	20240509	172000	297924940	4085	4085	4085	4085	0
214	20240509	171900	297924940	4085	4085	4085	4085	0
215	20240509	171800	297924940	4085	4085	4085	4085	0
216	20240509	171700	297924940	4085	4085	4085	4085	0
217	20240509	171600	297924940	4085	4085	4085	4085	0
218	20240509	171500	297924940	4085	4085	4085	4085	0
219	20240509	171400	297924940	4085	4085	4085	4085	0
220	20240509	171300	297924940	4085	4085	4085	4085	0
221	20240509	171200	297924940	4085	4085	4085	4085	0
222	20240509	171100	297924940	4085	4085	4085	4085	0
223	20240509	171000	297924940	4085	4085	4085	4085	0
224	20240509	170900	297924940	4085	4085	4085	4085	0
225	20240509	170800	297924940	4085	4085	4085	4085	0
226	20240509	170700	297924940	4085	4085	4085	4085	0
227	20240509	170600	297924940	4085	4085	4085	4085	0
228	20240509	170500	297924940	4085	4085	4085	4085	0
229	20240509	170400	297924940	4085	4085	4085	4085	0
230	20240509	170300	297924940	4085	4085	4085	4085	0
231	20240509	170200	297924940	4085	4085	4085	4085	0
232	20240509	170100	297924940	4085	4085	4085	4085	0
233	20240509	170000	297924940	4085	4085	4085	4085	0
234	20240509	165900	297924940	4085	4085	4085	4085	0
235	20240509	165800	297924940	4085	4085	4085	4085	0
236	20240509	165700	297924940	4085	4085	4085	4085	0
237	20240509	165600	297924940	4085	4085	4085	4085	0
238	20240509	165500	297924940	4085	4085	4085	4085	0
239	20240509	165400	297924940	4085	4085	4085	4085	0
240	20240509	165300	297924940	4085	4085	4085	4085	0
241	20240509	165200	297924940	4085	4085	4085	4085	0
242	20240509	165100	297924940	4085	4085	4085	4085	5198
243	20240509	165000	297924940	4085	4085	4085	4085	0
244	20240509	164900	297924940	4085	4085	4085	4085	0
245	20240509	164800	297924940	4085	4085	4085	4085	0
246	20240509	164700	297924940	4085	4085	4085	4085	0
247	20240509	164600	297924940	4085	4085	4085	4085	0
248	20240509	164500	297924940	4085	4085	4085	4085	0
249	20240509	164400	297924940	4085	4085	4085	4085	0
250	20240509	164300	297924940	4085	4085	4085	4085	0
251	20240509	164200	297924940	4085	4085	4085	4085	0
252	20240509	164100	297924940	4085	4085	4085	4085	0
253	20240509	164000	297924940	4085	4085	4085	4085	0
254	20240509	163900	297924940	4085	4085	4085	4085	0
255	20240509	163800	297924940	4085	4085	4085	4085	0
256	20240509	163700	297924940	4085	4085	4085	4085	0
257	20240509	163600	297924940	4085	4085	4085	4085	0
258	20240509	163500	297924940	4085	4085	4085	4085	0
259	20240509	163400	297924940	4085	4085	4085	4085	0
260	20240509	163300	297924940	4085	4085	4085	4085	0
261	20240509	163200	297924940	4085	4085	4085	4085	0
262	20240509	163100	297924940	4085	4085	4085	4085	0
263	20240509	163000	297924940	4085	4085	4085	4085	0
264	20240509	162900	297924940	4085	4085	4085	4085	0
265	20240509	162800	297924940	4085	4085	4085	4085	0
266	20240509	162700	297924940	4085	4085	4085	4085	0
267	20240509	162600	297924940	4085	4085	4085	4085	0
268	20240509	162500	297924940	4085	4085	4085	4085	0
269	20240509	162400	297924940	4085	4085	4085	4085	0
270	20240509	162300	297924940	4085	4085	4085	4085	0
271	20240509	162200	297924940	4085	4085	4085	4085	0
272	20240509	162100	297924940	4085	4085	4085	4085	5198
273	20240509	162000	297924940	4085	4085	4085	4085	0
274	20240509	161900	297924940	4085	4085	4085	4085	0
275	20240509	161800	297924940	4085	4085	4085	4085	0
276	20240509	161700	297924940	4085	4085	4085	4085	0
277	20240509	161600	297924940	4085	4085	4085	4085	0
278	20240509	161500	297924940	4085	4085	4085	4085	0
279	20240509	161400	297924940	4085	4085	4085	4085	0
280	20240509	161300	297924940	4085	4085	4085	4085	0
281	20240509	161200	297924940	4085	4085	4085	4085	0
282	20240509	161100	297924940	4085	4085	4085	4085	0
283	20240509	161000	297924940	4085	4085	4085	4085	0
284	20240509	160900	297924940	4085	4085	4085	4085	0
285	20240509	160800	297924940	4085	4085	4085	4085	0
286	20240509	160700	297924940	4085	4085	4085	4085	0
287	20240509	160600	297924940	4085	4085	4085	4085	0
288	20240509	160500	297924940	4085	4085	4085	4085	0
289	20240509	160400	297924940	4085	4085	4085	4085	0
290	20240509	160300	297924940	4085	4085	4085	4085	0
291	20240509	160200	297924940	4085	4085	4085	4085	0
292	20240509	160100	297924940	4085	4085	4085	4085	0
293	20240509	160000	297924940	4085	4085	4085	4085	0
294	20240509	155900	297924940	4085	4085	4085	4085	0
295	20240509	155800	297924940	4085	4085	4085	4085	0
296	20240509	155700	297924940	4085	4085	4085	4085	0
297	20240509	155600	297924940	4085	4085	4085	4085	0
298	20240509	155500	297924940	4085	4085	4085	4085	0
299	20240509	155400	297924940	4085	4085	4085	4085	0
300	20240509	155300	297924940	4085	4085	4085	4085	0
301	20240509	155200	297924940	4085	4085	4085	4085	0
302	20240509	155100	297924940	4085	4085	4085	4085	5198
303	20240509	155000	297924940	4085	4085	4085	4085	0
304	20240509	154900	297924940	4085	4085	4085	4085	0
305	20240509	154800	297924940	4085	4085	4085	4085	0
306	20240509	154700	297924940	4085	4085	4085	4085	0
307	20240509	154600	297924940	4085	4085	4085	4085	0
308	20240509	154500	297924940	4085	4085	4085	4085	0
309	20240509	154400	297924940	4085	4085	4085	4085	0
310	20240509	154300	297924940	4085	4085	4085	4085	0
311	20240509	154200	297924940	4085	4085	4085	4085	0
312	20240509	154100	297924940	4085	4085	4085	4085	0
313	20240509	154000	297924940	4085	4085	4085	4085	0
314	20240509	153900	297924940	4085	4085	4085	4085	0
315	20240509	153800	297924940	4085	4085	4085	4085	0
316	20240509	153700	297924940	4085	4085	4085	4085	0
317	20240509	153600	297924940	4085	4085	4085	4085	0
318	20240509	153500	297924940	4085	4085	4085	4085	0
319	20240509	153400	297924940	4085	4085	4085	4085	0
320	20240509	153300	297924940	4085	4085	4085	4085	0
321	20240509	153200	297924940	4085	4085	4085	4085	0
322	20240509	153100	297924940	4085	4085	4085	4085	0
323	20240509	153000	297924940	4085	4085	4085	4085	5198
324	20240509	152900	276691110	4085	4085	4085	4085	0
325	20240509	152800	276691110	4085	4085	4085	4085	0
326	20240509	152700	276691110	4085	4085	4085	4085	0
327	20240509	152600	276691110	4085	4085	4085	4085	0
328	20240509	152500	276691110	4085	4085	4085	4085	0
329	20240509	152400	276691110	4085	4085	4085	4085	0
330	20240509	152300	276691110	4085	4085	4085	4085	0
331	20240509	152200	276691110	4085	4085	4085	4085	0
332	20240509	152100	276691110	4085	4085	4085	4085	0
333	20240509	152000	276691110	4085	4085	4085	4085	0
334	20240509	151900	276691110	4085	4090	4095	4085	3146
335	20240509	151800	263838390	4090	4105	4105	4090	221
336	20240509	151700	262933350	4105	4095	4105	4095	76
337	20240509	151600	262622110	4090	4090	4090	4090	310
338	20240509	151500	261354210	4090	4090	4090	4090	5
339	20240509	151400	261333760	4095	4095	4095	4095	0
340	20240509	151300	261333760	4095	4095	4095	4095	21
341	20240509	151200	261247765	4095	4095	4095	4095	20
342	20240509	151100	261165865	4105	4105	4105	4105	12
343	20240509	151000	261116605	4105	4105	4105	4105	12
344	20240509	150900	261067345	4095	4105	4105	4095	11
345	20240509	150800	261022290	4110	4110	4110	4110	12
346	20240509	150700	260972970	4110	4110	4110	4110	0
347	20240509	150600	260972970	4110	4110	4110	4110	25
348	20240509	150500	260870220	4095	4095	4095	4095	9
349	20240509	150400	260833365	4095	4095	4095	4095	0
350	20240509	150300	260833365	4095	4095	4095	4095	3
351	20240509	150200	260821080	4095	4095	4095	4095	0
352	20240509	150100	260821080	4095	4095	4095	4095	1
353	20240509	150000	260816985	4095	4095	4095	4095	0
354	20240509	145900	260816985	4095	4095	4095	4095	80
355	20240509	145800	260489385	4095	4095	4095	4095	1000
356	20240509	145700	256394385	4095	4095	4095	4095	0
357	20240509	145600	256394385	4095	4095	4095	4095	30
358	20240509	145500	256271535	4110	4110	4110	4110	0
359	20240509	145400	256271535	4110	4110	4110	4110	0
360	20240509	145300	256271535	4110	4100	4110	4100	208
361	20240509	145200	255418725	4100	4100	4100	4100	12
362	20240509	145100	255369525	4095	4095	4095	4095	0
363	20240509	145000	255369525	4095	4095	4095	4095	0
364	20240509	144900	255369525	4095	4095	4095	4095	0
365	20240509	144800	255369525	4095	4095	4095	4095	1
366	20240509	144700	255365430	4090	4090	4090	4090	1
367	20240509	144600	255361340	4090	4100	4100	4090	1030
368	20240509	144500	251147330	4090	4090	4090	4090	50
369	20240509	144400	250942830	4090	4090	4090	4090	0
370	20240509	144300	250942830	4090	4090	4090	4090	17
371	20240509	144200	250873300	4090	4090	4090	4090	0
372	20240509	144100	250873300	4090	4090	4090	4090	10
373	20240509	144000	250832400	4090	4090	4090	4090	1
374	20240509	143900	250828310	4090	4090	4090	4090	0
375	20240509	143800	250828310	4090	4090	4090	4090	52
376	20240509	143700	250615630	4090	4090	4090	4090	195
377	20240509	143600	249818080	4090	4090	4090	4090	0
378	20240509	143500	249818080	4090	4090	4090	4090	0
379	20240509	143400	249818080	4090	4110	4110	4090	605
380	20240509	143300	247343530	4090	4090	4090	4090	50
381	20240509	143200	247139030	4110	4110	4110	4110	2
382	20240509	143100	247130810	4110	4110	4110	4110	0
383	20240509	143000	247130810	4110	4110	4110	4110	0
384	20240509	142900	247130810	4110	4110	4110	4110	100
385	20240509	142800	246719810	4110	4110	4110	4110	0
386	20240509	142700	246719810	4110	4110	4110	4110	1
387	20240509	142600	246715700	4110	4110	4110	4110	5
388	20240509	142500	246695150	4110	4110	4110	4110	20
389	20240509	142400	246612950	4115	4115	4115	4115	0
390	20240509	142300	246612950	4115	4115	4115	4115	0
391	20240509	142200	246612950	4115	4115	4115	4115	0
392	20240509	142100	246612950	4115	4115	4115	4115	310
393	20240509	142000	245337300	4115	4115	4115	4115	0
394	20240509	141900	245337300	4115	4115	4115	4115	2
395	20240509	141800	245329070	4110	4110	4110	4110	405
396	20240509	141700	243664520	4110	4110	4110	4110	0
397	20240509	141600	243664520	4110	4110	4110	4110	0
398	20240509	141500	243664520	4110	4110	4110	4110	0
399	20240509	141400	243664520	4110	4110	4110	4110	1176
400	20240509	141300	238831160	4090	4090	4090	4090	0
401	20240509	141200	238831160	4090	4090	4090	4090	305
402	20240509	141100	237583710	4090	4090	4090	4090	136
403	20240509	141000	237027470	4110	4110	4110	4110	1
404	20240509	140900	237023360	4090	4090	4090	4090	0
405	20240509	140800	237023360	4090	4090	4090	4090	48
406	20240509	140700	236827040	4090	4095	4095	4090	2158
407	20240509	140600	227996200	4095	4095	4095	4095	0
408	20240509	140500	227996200	4095	4100	4100	4095	310
409	20240509	140400	226726745	4100	4100	4100	4100	0
410	20240509	140300	226726745	4100	4100	4100	4100	0
411	20240509	140200	226726745	4100	4100	4100	4100	0
412	20240509	140100	226726745	4100	4100	4100	4100	1000
413	20240509	140000	222626745	4100	4100	4100	4100	0
414	20240509	135900	222626745	4100	4100	4100	4100	0
415	20240509	135800	222626745	4100	4100	4100	4100	1
416	20240509	135700	222622645	4115	4115	4115	4115	0
417	20240509	135600	222622645	4115	4115	4115	4115	0
418	20240509	135500	222622645	4115	4115	4115	4115	0
419	20240509	135400	222622645	4115	4115	4115	4115	1
420	20240509	135300	222618530	4100	4100	4100	4100	0
421	20240509	135200	222618530	4100	4100	4100	4100	0
422	20240509	135100	222618530	4100	4095	4100	4095	1465
423	20240509	135000	216612035	4100	4100	4100	4100	505
424	20240509	134900	214541535	4120	4120	4120	4120	0
425	20240509	134800	214541535	4120	4120	4120	4120	1
426	20240509	134700	214537415	4120	4120	4120	4120	0
427	20240509	134600	214537415	4120	4120	4120	4120	22
428	20240509	134500	214446775	4100	4100	4100	4100	58
429	20240509	134400	214208975	4120	4120	4120	4120	0
430	20240509	134300	214208975	4120	4120	4120	4120	20
431	20240509	134200	214126575	4120	4120	4120	4120	1
432	20240509	134100	214122455	4125	4125	4125	4125	0
433	20240509	134000	214122455	4125	4125	4125	4125	0
434	20240509	133900	214122455	4125	4125	4125	4125	2
435	20240509	133800	214114205	4100	4100	4100	4100	0
436	20240509	133700	214114205	4100	4100	4100	4100	934
437	20240509	133600	210284805	4125	4110	4125	4095	109
438	20240509	133500	209837580	4125	4125	4125	4125	0
439	20240509	133400	209837580	4125	4125	4125	4125	0
440	20240509	133300	209837580	4125	4125	4125	4125	0
441	20240509	133200	209837580	4125	4125	4125	4125	0
442	20240509	133100	209837580	4125	4125	4125	4125	52
443	20240509	133000	209623080	4125	4125	4125	4125	1
444	20240509	132900	209618955	4125	4125	4125	4125	0
445	20240509	132800	209618955	4125	4125	4125	4125	0
446	20240509	132700	209618955	4125	4125	4125	4125	0
447	20240509	132600	209618955	4125	4125	4125	4125	0
448	20240509	132500	209618955	4125	4125	4125	4125	0
449	20240509	132400	209618955	4125	4125	4125	4125	1
450	20240509	132300	209614830	4125	4125	4125	4125	26
451	20240509	132200	209507580	4125	4125	4125	4125	1
452	20240509	132100	209503455	4125	4125	4125	4125	0
453	20240509	132000	209503455	4125	4125	4125	4125	10
454	20240509	131900	209462205	4125	4125	4125	4125	200
455	20240509	131800	208637205	4125	4125	4125	4125	1
456	20240509	131700	208633080	4125	4125	4125	4125	0
457	20240509	131600	208633080	4125	4125	4125	4125	1
458	20240509	131500	208628955	4130	4130	4130	4130	0
459	20240509	131400	208628955	4130	4130	4130	4130	0
460	20240509	131300	208628955	4130	4130	4130	4130	0
461	20240509	131200	208628955	4130	4130	4130	4130	1
462	20240509	131100	208624825	4130	4130	4130	4130	0
463	20240509	131000	208624825	4130	4130	4130	4130	0
464	20240509	130900	208624825	4130	4130	4130	4130	0
465	20240509	130800	208624825	4130	4130	4130	4130	2
466	20240509	130700	208616565	4125	4125	4125	4125	0
467	20240509	130600	208616565	4125	4130	4130	4125	81
468	20240509	130500	208282435	4125	4125	4125	4125	0
469	20240509	130400	208282435	4125	4125	4125	4125	0
470	20240509	130300	208282435	4125	4125	4125	4125	0
471	20240509	130200	208282435	4125	4125	4125	4125	0
472	20240509	130100	208282435	4125	4125	4125	4125	0
473	20240509	130000	208282435	4125	4125	4125	4125	1
474	20240509	125900	208278310	4130	4130	4130	4130	0
475	20240509	125800	208278310	4130	4125	4130	4125	2
476	20240509	125700	208270055	4125	4125	4125	4125	0
477	20240509	125600	208270055	4125	4125	4125	4125	0
478	20240509	125500	208270055	4125	4125	4125	4125	0
479	20240509	125400	208270055	4125	4125	4125	4125	1
480	20240509	125300	208265930	4130	4130	4130	4130	0
481	20240509	125200	208265930	4130	4130	4130	4130	0
482	20240509	125100	208265930	4130	4130	4130	4130	0
483	20240509	125000	208265930	4130	4130	4130	4130	0
484	20240509	124900	208265930	4130	4130	4130	4130	10
485	20240509	124800	208224630	4130	4130	4130	4130	1
486	20240509	124700	208220500	4130	4130	4130	4130	0
487	20240509	124600	208220500	4130	4130	4130	4130	0
488	20240509	124500	208220500	4130	4130	4130	4130	0
489	20240509	124400	208220500	4130	4130	4130	4130	0
490	20240509	124300	208220500	4130	4130	4130	4130	0
491	20240509	124200	208220500	4130	4130	4130	4130	1
492	20240509	124100	208216370	4120	4120	4120	4120	0
493	20240509	124000	208216370	4120	4120	4120	4120	0
494	20240509	123900	208216370	4120	4120	4120	4120	688
495	20240509	123800	205381810	4120	4120	4120	4120	1739
496	20240509	123700	198217130	4125	4125	4125	4125	0
497	20240509	123600	198217130	4125	4125	4125	4125	1
498	20240509	123500	198213005	4135	4135	4135	4135	0
499	20240509	123400	198213005	4135	4135	4135	4135	0
500	20240509	123300	198213005	4135	4135	4135	4135	0
501	20240509	123200	198213005	4135	4135	4135	4135	0
502	20240509	123100	198213005	4135	4135	4135	4135	0
503	20240509	123000	198213005	4135	4130	4135	4130	3
504	20240509	122900	198200610	4135	4135	4135	4135	0
505	20240509	122800	198200610	4135	4135	4135	4135	0
506	20240509	122700	198200610	4135	4135	4135	4135	0
507	20240509	122600	198200610	4135	4135	4135	4135	0
508	20240509	122500	198200610	4135	4135	4135	4135	0
509	20240509	122400	198200610	4135	4135	4135	4135	1
510	20240509	122300	198196475	4135	4135	4135	4135	0
511	20240509	122200	198196475	4135	4135	4135	4135	0
512	20240509	122100	198196475	4135	4135	4135	4135	0
513	20240509	122000	198196475	4135	4135	4135	4135	0
514	20240509	121900	198196475	4135	4135	4135	4135	0
515	20240509	121800	198196475	4135	4135	4135	4135	1
516	20240509	121700	198192340	4125	4125	4125	4125	0
517	20240509	121600	198192340	4125	4125	4125	4125	0
518	20240509	121500	198192340	4125	4125	4125	4125	0
519	20240509	121400	198192340	4125	4125	4125	4125	741
520	20240509	121300	195135715	4125	4125	4125	4125	333
521	20240509	121200	193762090	4135	4125	4135	4125	1103
522	20240509	121100	189212205	4130	4125	4130	4125	1019
523	20240509	121000	185004975	4125	4125	4125	4125	0
524	20240509	120900	185004975	4125	4125	4125	4125	0
525	20240509	120800	185004975	4125	4125	4125	4125	0
526	20240509	120700	185004975	4125	4125	4125	4125	0
527	20240509	120600	185004975	4125	4125	4125	4125	1
528	20240509	120500	185000850	4125	4125	4125	4125	0
529	20240509	120400	185000850	4125	4125	4125	4125	2
530	20240509	120300	184992600	4120	4120	4120	4120	50
531	20240509	120200	184786600	4120	4120	4120	4120	0
532	20240509	120100	184786600	4120	4110	4120	4110	9
533	20240509	120000	184749580	4075	4120	4120	4075	3001
534	20240509	115900	172497090	4120	4120	4120	4120	0
535	20240509	115800	172497090	4120	4120	4120	4120	0
536	20240509	115700	172497090	4120	4120	4120	4120	0
537	20240509	115600	172497090	4120	4120	4120	4120	0
538	20240509	115500	172497090	4120	4115	4120	4115	505
539	20240509	115400	170419005	4115	4115	4115	4115	1
540	20240509	115300	170414890	4105	4105	4105	4105	0
541	20240509	115200	170414890	4105	4105	4105	4105	0
542	20240509	115100	170414890	4105	4110	4110	4105	19
543	20240509	115000	170336805	4110	4110	4110	4110	18
544	20240509	114900	170262825	4105	4105	4105	4105	495
545	20240509	114800	168230850	4100	4100	4110	4095	792
546	20240509	114700	164983455	4105	4105	4105	4105	282
547	20240509	114600	163825845	4105	4105	4105	4105	0
548	20240509	114500	163825845	4105	4105	4105	4105	3
549	20240509	114400	163813530	4110	4110	4110	4110	50
550	20240509	114300	163608030	4110	4105	4110	4105	23
551	20240509	114200	163513605	4105	4105	4110	4100	128
552	20240509	114100	162988165	4105	4105	4105	4105	0
553	20240509	114000	162988165	4105	4105	4105	4105	0
554	20240509	113900	162988165	4105	4105	4105	4105	0
555	20240509	113800	162988165	4105	4105	4105	4105	0
556	20240509	113700	162988165	4105	4105	4105	4105	2
557	20240509	113600	162979955	4105	4105	4105	4105	1
558	20240509	113500	162975850	4100	4100	4100	4100	144
559	20240509	113400	162385450	4105	4105	4105	4105	0
560	20240509	113300	162385450	4105	4105	4105	4105	10
561	20240509	113200	162344400	4075	4090	4090	4075	362
562	20240509	113100	160867070	4075	4075	4075	4075	0
563	20240509	113000	160867070	4075	4105	4105	4075	3730
564	20240509	112900	145653290	4085	4085	4085	4085	0
565	20240509	112800	145653290	4085	4105	4105	4085	1318
566	20240509	112700	140266945	4105	4105	4105	4105	30
567	20240509	112600	140143795	4105	4105	4105	4105	1
568	20240509	112500	140139690	4115	4115	4115	4115	0
569	20240509	112400	140139690	4115	4115	4115	4115	1
570	20240509	112300	140135575	4105	4115	4115	4105	185
571	20240509	112200	139374310	4115	4115	4115	4105	497
572	20240509	112100	137330585	4115	4115	4115	4105	100
573	20240509	112000	136919095	4115	4115	4115	4115	20
574	20240509	111900	136836795	4120	4120	4120	4120	25
575	20240509	111800	136733795	4120	4120	4120	4120	88
576	20240509	111700	136371235	4120	4120	4120	4120	20
577	20240509	111600	136288835	4120	4120	4120	4120	0
578	20240509	111500	136288835	4120	4120	4120	4120	190
579	20240509	111400	135506035	4125	4125	4125	4125	0
580	20240509	111300	135506035	4125	4125	4125	4125	0
581	20240509	111200	135506035	4125	4125	4125	4125	101
582	20240509	111100	135089410	4125	4125	4125	4125	0
583	20240509	111000	135089410	4125	4125	4125	4125	0
584	20240509	110900	135089410	4125	4125	4125	4125	0
585	20240509	110800	135089410	4125	4125	4125	4125	1
586	20240509	110700	135085285	4100	4100	4100	4100	20
587	20240509	110600	135003285	4095	4095	4095	4095	0
588	20240509	110500	135003285	4095	4115	4115	4095	4000
589	20240509	110400	118577660	4115	4125	4125	4115	701
590	20240509	110300	115689535	4130	4130	4130	4130	0
591	20240509	110200	115689535	4130	4130	4130	4130	31
592	20240509	110100	115561505	4140	4140	4140	4140	1
593	20240509	110000	115557365	4140	4140	4140	4140	0
594	20240509	105900	115557365	4140	4140	4140	4140	0
595	20240509	105800	115557365	4140	4140	4140	4140	37
596	20240509	105700	115404185	4135	4135	4135	4135	0
597	20240509	105600	115404185	4135	4135	4135	4135	0
598	20240509	105500	115404185	4135	4135	4135	4135	0
599	20240509	105400	115404185	4135	4135	4135	4135	0
600	20240509	105300	115404185	4135	4135	4135	4135	0
601	20240509	105200	115404185	4135	4135	4135	4135	1
602	20240509	105100	115400050	4140	4140	4140	4140	0
603	20240509	105000	115400050	4140	4140	4140	4140	0
604	20240509	104900	115400050	4140	4120	4140	4120	1001
605	20240509	104800	111275910	4120	4120	4120	4120	500
606	20240509	104700	109215910	4125	4125	4125	4125	0
607	20240509	104600	109215910	4125	4125	4125	4125	72
608	20240509	104500	108918910	4125	4125	4125	4125	0
609	20240509	104400	108918910	4125	4140	4140	4125	35
610	20240509	104300	108774460	4140	4140	4140	4140	0
611	20240509	104200	108774460	4140	4140	4140	4140	0
612	20240509	104100	108774460	4140	4140	4140	4140	0
613	20240509	104000	108774460	4140	4140	4140	4140	5
614	20240509	103900	108753760	4140	4140	4140	4140	28
615	20240509	103800	108637840	4145	4145	4145	4145	0
616	20240509	103700	108637840	4145	4130	4145	4125	2180
617	20240509	103600	99640040	4130	4130	4130	4130	200
618	20240509	103500	98814040	4130	4130	4130	4130	0
619	20240509	103400	98814040	4130	4130	4130	4130	10
620	20240509	103300	98772740	4130	4130	4130	4130	30
621	20240509	103200	98648840	4125	4125	4130	4125	31
622	20240509	103100	98520850	4140	4140	4140	4140	1
623	20240509	103000	98516710	4140	4140	4140	4140	184
624	20240509	102900	97754950	4140	4140	4140	4140	59
625	20240509	102800	97510690	4125	4125	4125	4125	0
626	20240509	102700	97510690	4125	4130	4130	4125	5
627	20240509	102600	97490050	4140	4140	4140	4140	0
628	20240509	102500	97490050	4140	4135	4140	4135	34
629	20240509	102400	97349320	4140	4140	4140	4140	0
630	20240509	102300	97349320	4140	4140	4140	4140	0
631	20240509	102200	97349320	4140	4140	4140	4140	0
632	20240509	102100	97349320	4140	4140	4140	4140	0
633	20240509	102000	97349320	4140	4140	4140	4140	0
634	20240509	101900	97349320	4140	4140	4140	4140	209
635	20240509	101800	96484060	4140	4140	4140	4140	0
636	20240509	101700	96484060	4140	4140	4140	4140	0
637	20240509	101600	96484060	4140	4130	4140	4130	256
638	20240509	101500	95426750	4135	4140	4140	4135	66
639	20240509	101400	95153835	4125	4145	4145	4125	2
640	20240509	101300	95145565	4125	4140	4140	4125	201
641	20240509	101200	94313440	4140	4140	4140	4125	6
642	20240509	101100	94288630	4125	4125	4125	4125	1457
643	20240509	101000	88278505	4125	4125	4125	4125	0
644	20240509	100900	88278505	4125	4125	4125	4125	122
645	20240509	100800	87775255	4125	4125	4140	4125	42
646	20240509	100700	87601405	4140	4140	4140	4125	92
647	20240509	100600	87220555	4125	4125	4125	4125	0
648	20240509	100500	87220555	4125	4125	4145	4125	12
649	20240509	100400	87170855	4140	4125	4140	4125	774
650	20240509	100300	83970230	4135	4135	4135	4135	1
651	20240509	100200	83966095	4125	4125	4125	4125	0
652	20240509	100100	83966095	4125	4125	4125	4125	0
653	20240509	100000	83966095	4125	4135	4135	4125	2
654	20240509	095900	83957835	4125	4140	4140	4125	3
655	20240509	095800	83945430	4140	4140	4140	4125	19
656	20240509	095700	83866935	4130	4130	4140	4130	2067
657	20240509	095600	75330205	4140	4130	4140	4130	12
658	20240509	095500	75280635	4140	4140	4140	4140	1
659	20240509	095400	75276495	4145	4145	4145	4145	2
660	20240509	095300	75268205	4145	4145	4145	4130	237
661	20240509	095200	74289320	4145	4130	4145	4130	153
662	20240509	095100	73657385	4130	4130	4130	4130	515
663	20240509	095000	71530435	4130	4130	4130	4130	0
664	20240509	094900	71530435	4130	4130	4130	4130	165
665	20240509	094800	70848985	4145	4145	4145	4145	0
666	20240509	094700	70848985	4145	4145	4145	4145	0
667	20240509	094600	70848985	4145	4145	4145	4145	0
668	20240509	094500	70848985	4145	4145	4145	4145	10
669	20240509	094400	70807535	4145	4145	4145	4145	2
670	20240509	094300	70799245	4145	4145	4145	4145	3
671	20240509	094200	70786810	4150	4150	4150	4150	0
672	20240509	094100	70786810	4150	4150	4150	4150	0
673	20240509	094000	70786810	4150	4150	4150	4150	0
674	20240509	093900	70786810	4150	4150	4150	4150	0
675	20240509	093800	70786810	4150	4150	4150	4150	0
676	20240509	093700	70786810	4150	4150	4150	4150	0
677	20240509	093600	70786810	4150	4150	4150	4150	101
678	20240509	093500	70367660	4150	4150	4150	4150	0
679	20240509	093400	70367660	4150	4150	4150	4150	0
680	20240509	093300	70367660	4150	4150	4150	4150	0
681	20240509	093200	70367660	4150	4150	4150	4150	1
682	20240509	093100	70363510	4150	4150	4150	4150	1
683	20240509	093000	70359360	4150	4150	4150	4150	22
684	20240509	092900	70268060	4130	4130	4130	4130	100
685	20240509	092800	69855060	4150	4150	4150	4150	0
686	20240509	092700	69855060	4150	4150	4150	4150	0
687	20240509	092600	69855060	4150	4150	4150	4150	1
688	20240509	092500	69850910	4125	4135	4135	4125	85
689	20240509	092400	69499960	4135	4135	4135	4135	100
690	20240509	092300	69086460	4135	4135	4135	4135	0
691	20240509	092200	69086460	4135	4135	4135	4135	159
692	20240509	092100	68428995	4135	4135	4135	4135	106
693	20240509	092000	67990685	4130	4150	4150	4130	1937
694	20240509	091900	59988875	4155	4155	4155	4155	1
695	20240509	091800	59984720	4150	4145	4150	4145	243
696	20240509	091700	58977470	4150	4150	4150	4150	2
697	20240509	091600	58969170	4150	4150	4150	4150	1
698	20240509	091500	58965020	4145	4130	4150	4130	3865
699	20240509	091400	42960030	4130	4130	4130	4130	0
700	20240509	091300	42960030	4130	4125	4130	4120	134
701	20240509	091200	42406960	4115	4115	4115	4115	400
702	20240509	091100	40760960	4135	4135	4135	4135	0
703	20240509	091000	40760960	4135	4115	4135	4115	103
704	20240509	090900	40337075	4115	4115	4115	4115	3
705	20240509	090800	40324730	4140	4140	4140	4140	2
706	20240509	090700	40316450	4120	4120	4120	4120	463
707	20240509	090600	38408890	4120	4120	4120	4120	1
708	20240509	090500	38404770	4155	4115	4155	4110	19
709	20240509	090400	38326165	4145	4125	4145	4095	5147
710	20240509	090300	17117405	4095	4095	4095	4095	2137
711	20240509	090200	8366390	4095	4095	4095	4095	1
712	20240509	090100	8362295	4130	4095	4130	4095	6
713	20240509	090000	8337620	4130	4125	4130	4095	1924