KissMeData/140520/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201900	86515700	2420	2420	2420	2420	3370
3	20240509	201800	86515700	2420	2420	2420	2420	0
4	20240509	201700	86515700	2420	2420	2420	2420	0
5	20240509	201600	86515700	2420	2420	2420	2420	0
6	20240509	201500	86515700	2420	2420	2420	2420	0
7	20240509	201400	86515700	2420	2420	2420	2420	0
8	20240509	201300	86515700	2420	2420	2420	2420	0
9	20240509	201200	86515700	2420	2420	2420	2420	0
10	20240509	201100	86515700	2420	2420	2420	2420	0
11	20240509	201000	86515700	2420	2420	2420	2420	0
12	20240509	200900	86515700	2420	2420	2420	2420	0
13	20240509	200800	86515700	2420	2420	2420	2420	0
14	20240509	200700	86515700	2420	2420	2420	2420	0
15	20240509	200600	86515700	2420	2420	2420	2420	0
16	20240509	200500	86515700	2420	2420	2420	2420	0
17	20240509	200400	86515700	2420	2420	2420	2420	0
18	20240509	200300	86515700	2420	2420	2420	2420	0
19	20240509	200200	86515700	2420	2420	2420	2420	0
20	20240509	200100	86515700	2420	2420	2420	2420	0
21	20240509	200000	86515700	2420	2420	2420	2420	0
22	20240509	195900	86515700	2420	2420	2420	2420	0
23	20240509	195800	86515700	2420	2420	2420	2420	0
24	20240509	195700	86515700	2420	2420	2420	2420	0
25	20240509	195600	86515700	2420	2420	2420	2420	0
26	20240509	195500	86515700	2420	2420	2420	2420	0
27	20240509	195400	86515700	2420	2420	2420	2420	0
28	20240509	195300	86515700	2420	2420	2420	2420	0
29	20240509	195200	86515700	2420	2420	2420	2420	0
30	20240509	195100	86515700	2420	2420	2420	2420	0
31	20240509	195000	86515700	2420	2420	2420	2420	0
32	20240509	194900	86515700	2420	2420	2420	2420	3370
33	20240509	194800	86515700	2420	2420	2420	2420	0
34	20240509	194700	86515700	2420	2420	2420	2420	0
35	20240509	194600	86515700	2420	2420	2420	2420	0
36	20240509	194500	86515700	2420	2420	2420	2420	0
37	20240509	194400	86515700	2420	2420	2420	2420	0
38	20240509	194300	86515700	2420	2420	2420	2420	0
39	20240509	194200	86515700	2420	2420	2420	2420	0
40	20240509	194100	86515700	2420	2420	2420	2420	0
41	20240509	194000	86515700	2420	2420	2420	2420	0
42	20240509	193900	86515700	2420	2420	2420	2420	0
43	20240509	193800	86515700	2420	2420	2420	2420	0
44	20240509	193700	86515700	2420	2420	2420	2420	0
45	20240509	193600	86515700	2420	2420	2420	2420	0
46	20240509	193500	86515700	2420	2420	2420	2420	0
47	20240509	193400	86515700	2420	2420	2420	2420	0
48	20240509	193300	86515700	2420	2420	2420	2420	0
49	20240509	193200	86515700	2420	2420	2420	2420	0
50	20240509	193100	86515700	2420	2420	2420	2420	0
51	20240509	193000	86515700	2420	2420	2420	2420	0
52	20240509	192900	86515700	2420	2420	2420	2420	0
53	20240509	192800	86515700	2420	2420	2420	2420	0
54	20240509	192700	86515700	2420	2420	2420	2420	0
55	20240509	192600	86515700	2420	2420	2420	2420	0
56	20240509	192500	86515700	2420	2420	2420	2420	0
57	20240509	192400	86515700	2420	2420	2420	2420	0
58	20240509	192300	86515700	2420	2420	2420	2420	0
59	20240509	192200	86515700	2420	2420	2420	2420	0
60	20240509	192100	86515700	2420	2420	2420	2420	0
61	20240509	192000	86515700	2420	2420	2420	2420	0
62	20240509	191900	86515700	2420	2420	2420	2420	3370
63	20240509	191800	86515700	2420	2420	2420	2420	0
64	20240509	191700	86515700	2420	2420	2420	2420	0
65	20240509	191600	86515700	2420	2420	2420	2420	0
66	20240509	191500	86515700	2420	2420	2420	2420	0
67	20240509	191400	86515700	2420	2420	2420	2420	0
68	20240509	191300	86515700	2420	2420	2420	2420	0
69	20240509	191200	86515700	2420	2420	2420	2420	0
70	20240509	191100	86515700	2420	2420	2420	2420	0
71	20240509	191000	86515700	2420	2420	2420	2420	0
72	20240509	190900	86515700	2420	2420	2420	2420	0
73	20240509	190800	86515700	2420	2420	2420	2420	0
74	20240509	190700	86515700	2420	2420	2420	2420	0
75	20240509	190600	86515700	2420	2420	2420	2420	0
76	20240509	190500	86515700	2420	2420	2420	2420	0
77	20240509	190400	86515700	2420	2420	2420	2420	0
78	20240509	190300	86515700	2420	2420	2420	2420	0
79	20240509	190200	86515700	2420	2420	2420	2420	0
80	20240509	190100	86515700	2420	2420	2420	2420	0
81	20240509	190000	86515700	2420	2420	2420	2420	0
82	20240509	185900	86515700	2420	2420	2420	2420	0
83	20240509	185800	86515700	2420	2420	2420	2420	0
84	20240509	185700	86515700	2420	2420	2420	2420	0
85	20240509	185600	86515700	2420	2420	2420	2420	0
86	20240509	185500	86515700	2420	2420	2420	2420	0
87	20240509	185400	86515700	2420	2420	2420	2420	0
88	20240509	185300	86515700	2420	2420	2420	2420	0
89	20240509	185200	86515700	2420	2420	2420	2420	0
90	20240509	185100	86515700	2420	2420	2420	2420	0
91	20240509	185000	86515700	2420	2420	2420	2420	0
92	20240509	184900	86515700	2420	2420	2420	2420	3370
93	20240509	184800	86515700	2420	2420	2420	2420	0
94	20240509	184700	86515700	2420	2420	2420	2420	0
95	20240509	184600	86515700	2420	2420	2420	2420	0
96	20240509	184500	86515700	2420	2420	2420	2420	0
97	20240509	184400	86515700	2420	2420	2420	2420	0
98	20240509	184300	86515700	2420	2420	2420	2420	0
99	20240509	184200	86515700	2420	2420	2420	2420	0
100	20240509	184100	86515700	2420	2420	2420	2420	0
101	20240509	184000	86515700	2420	2420	2420	2420	0
102	20240509	183900	86515700	2420	2420	2420	2420	0
103	20240509	183800	86515700	2420	2420	2420	2420	0
104	20240509	183700	86515700	2420	2420	2420	2420	0
105	20240509	183600	86515700	2420	2420	2420	2420	0
106	20240509	183500	86515700	2420	2420	2420	2420	0
107	20240509	183400	86515700	2420	2420	2420	2420	0
108	20240509	183300	86515700	2420	2420	2420	2420	0
109	20240509	183200	86515700	2420	2420	2420	2420	0
110	20240509	183100	86515700	2420	2420	2420	2420	0
111	20240509	183000	86515700	2420	2420	2420	2420	0
112	20240509	182900	86515700	2420	2420	2420	2420	0
113	20240509	182800	86515700	2420	2420	2420	2420	0
114	20240509	182700	86515700	2420	2420	2420	2420	0
115	20240509	182600	86515700	2420	2420	2420	2420	0
116	20240509	182500	86515700	2420	2420	2420	2420	0
117	20240509	182400	86515700	2420	2420	2420	2420	0
118	20240509	182300	86515700	2420	2420	2420	2420	0
119	20240509	182200	86515700	2420	2420	2420	2420	0
120	20240509	182100	86515700	2420	2420	2420	2420	0
121	20240509	182000	86515700	2420	2420	2420	2420	0
122	20240509	181900	86515700	2420	2420	2420	2420	3370
123	20240509	181800	86515700	2420	2420	2420	2420	0
124	20240509	181700	86515700	2420	2420	2420	2420	0
125	20240509	181600	86515700	2420	2420	2420	2420	0
126	20240509	181500	86515700	2420	2420	2420	2420	0
127	20240509	181400	86515700	2420	2420	2420	2420	0
128	20240509	181300	86515700	2420	2420	2420	2420	0
129	20240509	181200	86515700	2420	2420	2420	2420	0
130	20240509	181100	86515700	2420	2420	2420	2420	0
131	20240509	181000	86515700	2420	2420	2420	2420	0
132	20240509	180900	86515700	2420	2420	2420	2420	0
133	20240509	180800	86515700	2420	2420	2420	2420	0
134	20240509	180700	86515700	2420	2420	2420	2420	0
135	20240509	180600	86515700	2420	2420	2420	2420	0
136	20240509	180500	86515700	2420	2420	2420	2420	0
137	20240509	180400	86515700	2420	2420	2420	2420	0
138	20240509	180300	86515700	2420	2420	2420	2420	0
139	20240509	180200	86515700	2420	2420	2420	2420	0
140	20240509	180100	86515700	2420	2420	2420	2420	0
141	20240509	180000	86515700	2420	2420	2420	2420	0
142	20240509	175900	86515700	2420	2420	2420	2420	0
143	20240509	175800	86515700	2420	2420	2420	2420	0
144	20240509	175700	86515700	2420	2420	2420	2420	0
145	20240509	175600	86515700	2420	2420	2420	2420	0
146	20240509	175500	86515700	2420	2420	2420	2420	0
147	20240509	175400	86515700	2420	2420	2420	2420	0
148	20240509	175300	86515700	2420	2420	2420	2420	0
149	20240509	175200	86515700	2420	2420	2420	2420	0
150	20240509	175100	86515700	2420	2420	2420	2420	0
151	20240509	175000	86515700	2420	2420	2420	2420	0
152	20240509	174900	86515700	2420	2420	2420	2420	3370
153	20240509	174800	86515700	2420	2420	2420	2420	0
154	20240509	174700	86515700	2420	2420	2420	2420	0
155	20240509	174600	86515700	2420	2420	2420	2420	0
156	20240509	174500	86515700	2420	2420	2420	2420	0
157	20240509	174400	86515700	2420	2420	2420	2420	0
158	20240509	174300	86515700	2420	2420	2420	2420	0
159	20240509	174200	86515700	2420	2420	2420	2420	0
160	20240509	174100	86515700	2420	2420	2420	2420	0
161	20240509	174000	86515700	2420	2420	2420	2420	0
162	20240509	173900	86515700	2420	2420	2420	2420	0
163	20240509	173800	86515700	2420	2420	2420	2420	0
164	20240509	173700	86515700	2420	2420	2420	2420	0
165	20240509	173600	86515700	2420	2420	2420	2420	0
166	20240509	173500	86515700	2420	2420	2420	2420	0
167	20240509	173400	86515700	2420	2420	2420	2420	0
168	20240509	173300	86515700	2420	2420	2420	2420	0
169	20240509	173200	86515700	2420	2420	2420	2420	0
170	20240509	173100	86515700	2420	2420	2420	2420	0
171	20240509	173000	86515700	2420	2420	2420	2420	0
172	20240509	172900	86515700	2420	2420	2420	2420	0
173	20240509	172800	86515700	2420	2420	2420	2420	0
174	20240509	172700	86515700	2420	2420	2420	2420	0
175	20240509	172600	86515700	2420	2420	2420	2420	0
176	20240509	172500	86515700	2420	2420	2420	2420	0
177	20240509	172400	86515700	2420	2420	2420	2420	0
178	20240509	172300	86515700	2420	2420	2420	2420	0
179	20240509	172200	86515700	2420	2420	2420	2420	0
180	20240509	172100	86515700	2420	2420	2420	2420	0
181	20240509	172000	86515700	2420	2420	2420	2420	0
182	20240509	171900	86515700	2420	2420	2420	2420	3370
183	20240509	171800	86515700	2420	2420	2420	2420	0
184	20240509	171700	86515700	2420	2420	2420	2420	0
185	20240509	171600	86515700	2420	2420	2420	2420	0
186	20240509	171500	86515700	2420	2420	2420	2420	0
187	20240509	171400	86515700	2420	2420	2420	2420	0
188	20240509	171300	86515700	2420	2420	2420	2420	0
189	20240509	171200	86515700	2420	2420	2420	2420	0
190	20240509	171100	86515700	2420	2420	2420	2420	0
191	20240509	171000	86515700	2420	2420	2420	2420	0
192	20240509	170900	86515700	2420	2420	2420	2420	0
193	20240509	170800	86515700	2420	2420	2420	2420	0
194	20240509	170700	86515700	2420	2420	2420	2420	0
195	20240509	170600	86515700	2420	2420	2420	2420	0
196	20240509	170500	86515700	2420	2420	2420	2420	0
197	20240509	170400	86515700	2420	2420	2420	2420	0
198	20240509	170300	86515700	2420	2420	2420	2420	0
199	20240509	170200	86515700	2420	2420	2420	2420	0
200	20240509	170100	86515700	2420	2420	2420	2420	0
201	20240509	170000	86515700	2420	2420	2420	2420	0
202	20240509	165900	86515700	2420	2420	2420	2420	0
203	20240509	165800	86515700	2420	2420	2420	2420	0
204	20240509	165700	86515700	2420	2420	2420	2420	0
205	20240509	165600	86515700	2420	2420	2420	2420	0
206	20240509	165500	86515700	2420	2420	2420	2420	0
207	20240509	165400	86515700	2420	2420	2420	2420	0
208	20240509	165300	86515700	2420	2420	2420	2420	0
209	20240509	165200	86515700	2420	2420	2420	2420	0
210	20240509	165100	86515700	2420	2420	2420	2420	0
211	20240509	165000	86515700	2420	2420	2420	2420	0
212	20240509	164900	86515700	2420	2420	2420	2420	3370
213	20240509	164800	86515700	2420	2420	2420	2420	0
214	20240509	164700	86515700	2420	2420	2420	2420	0
215	20240509	164600	86515700	2420	2420	2420	2420	0
216	20240509	164500	86515700	2420	2420	2420	2420	0
217	20240509	164400	86515700	2420	2420	2420	2420	0
218	20240509	164300	86515700	2420	2420	2420	2420	0
219	20240509	164200	86515700	2420	2420	2420	2420	0
220	20240509	164100	86515700	2420	2420	2420	2420	0
221	20240509	164000	86515700	2420	2420	2420	2420	0
222	20240509	163900	86515700	2420	2420	2420	2420	0
223	20240509	163800	86515700	2420	2420	2420	2420	0
224	20240509	163700	86515700	2420	2420	2420	2420	0
225	20240509	163600	86515700	2420	2420	2420	2420	0
226	20240509	163500	86515700	2420	2420	2420	2420	0
227	20240509	163400	86515700	2420	2420	2420	2420	0
228	20240509	163300	86515700	2420	2420	2420	2420	0
229	20240509	163200	86515700	2420	2420	2420	2420	0
230	20240509	163100	86515700	2420	2420	2420	2420	0
231	20240509	163000	86515700	2420	2420	2420	2420	0
232	20240509	162900	86515700	2420	2420	2420	2420	0
233	20240509	162800	86515700	2420	2420	2420	2420	0
234	20240509	162700	86515700	2420	2420	2420	2420	0
235	20240509	162600	86515700	2420	2420	2420	2420	0
236	20240509	162500	86515700	2420	2420	2420	2420	0
237	20240509	162400	86515700	2420	2420	2420	2420	0
238	20240509	162300	86515700	2420	2420	2420	2420	0
239	20240509	162200	86515700	2420	2420	2420	2420	0
240	20240509	162100	86515700	2420	2420	2420	2420	0
241	20240509	162000	86515700	2420	2420	2420	2420	0
242	20240509	161900	86515700	2420	2420	2420	2420	3370
243	20240509	161800	86515700	2420	2420	2420	2420	0
244	20240509	161700	86515700	2420	2420	2420	2420	0
245	20240509	161600	86515700	2420	2420	2420	2420	0
246	20240509	161500	86515700	2420	2420	2420	2420	0
247	20240509	161400	86515700	2420	2420	2420	2420	0
248	20240509	161300	86515700	2420	2420	2420	2420	0
249	20240509	161200	86515700	2420	2420	2420	2420	0
250	20240509	161100	86515700	2420	2420	2420	2420	0
251	20240509	161000	86515700	2420	2420	2420	2420	0
252	20240509	160900	86515700	2420	2420	2420	2420	0
253	20240509	160800	86515700	2420	2420	2420	2420	0
254	20240509	160700	86515700	2420	2420	2420	2420	0
255	20240509	160600	86515700	2420	2420	2420	2420	0
256	20240509	160500	86515700	2420	2420	2420	2420	0
257	20240509	160400	86515700	2420	2420	2420	2420	0
258	20240509	160300	86515700	2420	2420	2420	2420	0
259	20240509	160200	86515700	2420	2420	2420	2420	0
260	20240509	160100	86515700	2420	2420	2420	2420	0
261	20240509	160000	86515700	2420	2420	2420	2420	0
262	20240509	155900	86515700	2420	2420	2420	2420	0
263	20240509	155800	86515700	2420	2420	2420	2420	0
264	20240509	155700	86515700	2420	2420	2420	2420	0
265	20240509	155600	86515700	2420	2420	2420	2420	0
266	20240509	155500	86515700	2420	2420	2420	2420	0
267	20240509	155400	86515700	2420	2420	2420	2420	0
268	20240509	155300	86515700	2420	2420	2420	2420	0
269	20240509	155200	86515700	2420	2420	2420	2420	0
270	20240509	155100	86515700	2420	2420	2420	2420	0
271	20240509	155000	86515700	2420	2420	2420	2420	0
272	20240509	154900	86515700	2420	2420	2420	2420	3370
273	20240509	154800	86515700	2420	2420	2420	2420	0
274	20240509	154700	86515700	2420	2420	2420	2420	0
275	20240509	154600	86515700	2420	2420	2420	2420	0
276	20240509	154500	86515700	2420	2420	2420	2420	0
277	20240509	154400	86515700	2420	2420	2420	2420	0
278	20240509	154300	86515700	2420	2420	2420	2420	0
279	20240509	154200	86515700	2420	2420	2420	2420	0
280	20240509	154100	86515700	2420	2420	2420	2420	0
281	20240509	154000	86515700	2420	2420	2420	2420	0
282	20240509	153900	86515700	2420	2420	2420	2420	0
283	20240509	153800	86515700	2420	2420	2420	2420	0
284	20240509	153700	86515700	2420	2420	2420	2420	0
285	20240509	153600	86515700	2420	2420	2420	2420	0
286	20240509	153500	86515700	2420	2420	2420	2420	0
287	20240509	153400	86515700	2420	2420	2420	2420	0
288	20240509	153300	86515700	2420	2420	2420	2420	0
289	20240509	153200	86515700	2420	2420	2420	2420	0
290	20240509	153100	86515700	2420	2420	2420	2420	0
291	20240509	153000	86515700	2420	2420	2420	2420	3370
292	20240509	152900	78360300	2430	2430	2430	2430	0
293	20240509	152800	78360300	2430	2430	2430	2430	0
294	20240509	152700	78360300	2430	2430	2430	2430	0
295	20240509	152600	78360300	2430	2430	2430	2430	0
296	20240509	152500	78360300	2430	2430	2430	2430	0
297	20240509	152400	78360300	2430	2430	2430	2430	0
298	20240509	152300	78360300	2430	2430	2430	2430	0
299	20240509	152200	78360300	2430	2430	2430	2430	0
300	20240509	152100	78360300	2430	2430	2430	2430	0
301	20240509	152000	78360300	2430	2430	2430	2430	0
302	20240509	151900	78360300	2430	2430	2430	2430	45
303	20240509	151800	78250950	2430	2430	2430	2430	30
304	20240509	151700	78178050	2430	2430	2430	2430	44
305	20240509	151600	78071130	2430	2430	2430	2430	45
306	20240509	151500	77961780	2430	2430	2430	2430	30
307	20240509	151400	77888880	2430	2430	2430	2430	44
308	20240509	151300	77781960	2430	2430	2430	2430	55
309	20240509	151200	77648310	2430	2430	2430	2430	30
310	20240509	151100	77575410	2435	2430	2435	2430	31
311	20240509	151000	77500075	2430	2430	2430	2430	60
312	20240509	150900	77354275	2430	2430	2430	2430	0
313	20240509	150800	77354275	2430	2430	2430	2430	0
314	20240509	150700	77354275	2430	2430	2430	2430	0
315	20240509	150600	77354275	2430	2430	2430	2430	0
316	20240509	150500	77354275	2430	2430	2430	2430	0
317	20240509	150400	77354275	2430	2430	2430	2430	0
318	20240509	150300	77354275	2430	2430	2430	2430	0
319	20240509	150200	77354275	2430	2430	2430	2430	0
320	20240509	150100	77354275	2430	2430	2430	2430	0
321	20240509	150000	77354275	2430	2430	2430	2430	0
322	20240509	145900	77354275	2430	2430	2430	2430	0
323	20240509	145800	77354275	2430	2430	2430	2430	0
324	20240509	145700	77354275	2430	2430	2430	2430	0
325	20240509	145600	77354275	2430	2430	2430	2430	0
326	20240509	145500	77354275	2430	2430	2430	2430	0
327	20240509	145400	77354275	2430	2430	2430	2430	0
328	20240509	145300	77354275	2430	2430	2430	2430	0
329	20240509	145200	77354275	2430	2430	2430	2430	0
330	20240509	145100	77354275	2430	2430	2430	2430	0
331	20240509	145000	77354275	2430	2430	2430	2430	0
332	20240509	144900	77354275	2430	2430	2430	2430	0
333	20240509	144800	77354275	2430	2430	2430	2430	0
334	20240509	144700	77354275	2430	2430	2430	2430	0
335	20240509	144600	77354275	2430	2430	2430	2430	0
336	20240509	144500	77354275	2430	2430	2430	2430	0
337	20240509	144400	77354275	2430	2430	2430	2430	0
338	20240509	144300	77354275	2430	2430	2430	2430	0
339	20240509	144200	77354275	2430	2430	2430	2430	0
340	20240509	144100	77354275	2430	2430	2430	2430	0
341	20240509	144000	77354275	2430	2430	2430	2430	0
342	20240509	143900	77354275	2430	2430	2430	2430	0
343	20240509	143800	77354275	2430	2435	2435	2430	2
344	20240509	143700	77349410	2435	2435	2435	2435	40
345	20240509	143600	77252010	2435	2435	2435	2435	0
346	20240509	143500	77252010	2435	2435	2435	2435	0
347	20240509	143400	77252010	2435	2435	2435	2435	0
348	20240509	143300	77252010	2435	2435	2435	2435	0
349	20240509	143200	77252010	2435	2435	2435	2435	0
350	20240509	143100	77252010	2435	2435	2435	2435	0
351	20240509	143000	77252010	2435	2435	2435	2435	0
352	20240509	142900	77252010	2435	2435	2435	2435	0
353	20240509	142800	77252010	2435	2435	2435	2435	0
354	20240509	142700	77252010	2435	2435	2435	2435	0
355	20240509	142600	77252010	2435	2435	2435	2435	0
356	20240509	142500	77252010	2435	2435	2435	2435	0
357	20240509	142400	77252010	2435	2435	2435	2435	1
358	20240509	142300	77249575	2430	2430	2430	2430	0
359	20240509	142200	77249575	2430	2430	2430	2430	144
360	20240509	142100	76899655	2425	2425	2425	2425	0
361	20240509	142000	76899655	2425	2425	2425	2425	0
362	20240509	141900	76899655	2425	2425	2425	2425	0
363	20240509	141800	76899655	2425	2425	2425	2425	0
364	20240509	141700	76899655	2425	2430	2430	2425	275
365	20240509	141600	76232770	2430	2430	2430	2430	10
366	20240509	141500	76208470	2435	2435	2435	2435	0
367	20240509	141400	76208470	2435	2435	2435	2435	0
368	20240509	141300	76208470	2435	2435	2435	2435	0
369	20240509	141200	76208470	2435	2435	2435	2435	0
370	20240509	141100	76208470	2435	2435	2435	2435	0
371	20240509	141000	76208470	2435	2435	2435	2435	0
372	20240509	140900	76208470	2435	2435	2435	2435	0
373	20240509	140800	76208470	2435	2435	2435	2435	10
374	20240509	140700	76184120	2435	2435	2435	2435	0
375	20240509	140600	76184120	2435	2435	2435	2435	0
376	20240509	140500	76184120	2435	2435	2435	2435	0
377	20240509	140400	76184120	2435	2435	2435	2435	0
378	20240509	140300	76184120	2435	2435	2435	2435	0
379	20240509	140200	76184120	2435	2435	2435	2435	0
380	20240509	140100	76184120	2435	2435	2435	2435	5
381	20240509	140000	76171945	2435	2435	2435	2435	0
382	20240509	135900	76171945	2435	2435	2435	2435	10
383	20240509	135800	76147595	2430	2430	2430	2430	5
384	20240509	135700	76135445	2430	2430	2430	2430	45
385	20240509	135600	76026095	2430	2430	2430	2430	87
386	20240509	135500	75814685	2435	2435	2435	2435	0
387	20240509	135400	75814685	2435	2435	2435	2435	0
388	20240509	135300	75814685	2435	2440	2440	2435	114
389	20240509	135200	75537075	2440	2440	2440	2440	0
390	20240509	135100	75537075	2440	2440	2440	2440	0
391	20240509	135000	75537075	2440	2440	2440	2440	0
392	20240509	134900	75537075	2440	2440	2440	2440	0
393	20240509	134800	75537075	2440	2440	2440	2440	0
394	20240509	134700	75537075	2440	2440	2440	2440	0
395	20240509	134600	75537075	2440	2440	2440	2440	0
396	20240509	134500	75537075	2440	2440	2440	2440	0
397	20240509	134400	75537075	2440	2440	2440	2440	0
398	20240509	134300	75537075	2440	2440	2440	2440	0
399	20240509	134200	75537075	2440	2440	2440	2440	0
400	20240509	134100	75537075	2440	2440	2440	2440	0
401	20240509	134000	75537075	2440	2440	2440	2440	0
402	20240509	133900	75537075	2440	2440	2440	2440	0
403	20240509	133800	75537075	2440	2440	2440	2440	0
404	20240509	133700	75537075	2440	2440	2440	2440	0
405	20240509	133600	75537075	2440	2440	2440	2440	0
406	20240509	133500	75537075	2440	2440	2440	2440	0
407	20240509	133400	75537075	2440	2440	2440	2440	0
408	20240509	133300	75537075	2440	2440	2440	2440	0
409	20240509	133200	75537075	2440	2440	2440	2440	0
410	20240509	133100	75537075	2440	2440	2440	2440	0
411	20240509	133000	75537075	2440	2440	2440	2440	0
412	20240509	132900	75537075	2440	2440	2440	2440	0
413	20240509	132800	75537075	2440	2440	2440	2440	0
414	20240509	132700	75537075	2440	2440	2440	2440	100
415	20240509	132600	75293075	2440	2440	2440	2440	0
416	20240509	132500	75293075	2440	2440	2440	2440	0
417	20240509	132400	75293075	2440	2440	2440	2440	0
418	20240509	132300	75293075	2440	2440	2440	2440	0
419	20240509	132200	75293075	2440	2440	2440	2440	0
420	20240509	132100	75293075	2440	2440	2440	2440	0
421	20240509	132000	75293075	2440	2440	2440	2440	0
422	20240509	131900	75293075	2440	2440	2440	2440	0
423	20240509	131800	75293075	2440	2440	2440	2440	11
424	20240509	131700	75266235	2440	2440	2440	2440	9
425	20240509	131600	75244275	2425	2425	2425	2425	0
426	20240509	131500	75244275	2425	2425	2425	2425	0
427	20240509	131400	75244275	2425	2425	2425	2425	0
428	20240509	131300	75244275	2425	2425	2425	2425	0
429	20240509	131200	75244275	2425	2425	2425	2425	5
430	20240509	131100	75232150	2425	2425	2425	2425	0
431	20240509	131000	75232150	2425	2425	2425	2425	0
432	20240509	130900	75232150	2425	2425	2425	2425	0
433	20240509	130800	75232150	2425	2425	2425	2425	0
434	20240509	130700	75232150	2425	2425	2425	2425	0
435	20240509	130600	75232150	2425	2425	2425	2425	0
436	20240509	130500	75232150	2425	2425	2425	2425	0
437	20240509	130400	75232150	2425	2425	2425	2425	0
438	20240509	130300	75232150	2425	2425	2425	2425	0
439	20240509	130200	75232150	2425	2425	2425	2425	0
440	20240509	130100	75232150	2425	2425	2425	2425	0
441	20240509	130000	75232150	2425	2425	2425	2425	0
442	20240509	125900	75232150	2425	2425	2425	2425	0
443	20240509	125800	75232150	2425	2425	2425	2425	0
444	20240509	125700	75232150	2425	2425	2425	2425	0
445	20240509	125600	75232150	2425	2425	2425	2425	200
446	20240509	125500	74747150	2425	2425	2425	2425	0
447	20240509	125400	74747150	2425	2425	2425	2425	0
448	20240509	125300	74747150	2425	2425	2425	2425	0
449	20240509	125200	74747150	2425	2425	2425	2425	44
450	20240509	125100	74640450	2425	2425	2425	2425	0
451	20240509	125000	74640450	2425	2425	2425	2425	0
452	20240509	124900	74640450	2425	2425	2425	2425	0
453	20240509	124800	74640450	2425	2425	2425	2425	0
454	20240509	124700	74640450	2425	2425	2425	2425	0
455	20240509	124600	74640450	2425	2425	2425	2425	0
456	20240509	124500	74640450	2425	2425	2425	2425	0
457	20240509	124400	74640450	2425	2425	2425	2425	0
458	20240509	124300	74640450	2425	2425	2425	2425	1
459	20240509	124200	74638025	2420	2420	2420	2420	0
460	20240509	124100	74638025	2420	2420	2420	2420	0
461	20240509	124000	74638025	2420	2420	2420	2420	0
462	20240509	123900	74638025	2420	2420	2420	2420	0
463	20240509	123800	74638025	2420	2420	2420	2420	0
464	20240509	123700	74638025	2420	2420	2420	2420	0
465	20240509	123600	74638025	2420	2420	2420	2420	0
466	20240509	123500	74638025	2420	2420	2420	2420	0
467	20240509	123400	74638025	2420	2420	2420	2420	0
468	20240509	123300	74638025	2420	2420	2420	2420	0
469	20240509	123200	74638025	2420	2420	2420	2420	0
470	20240509	123100	74638025	2420	2420	2420	2420	0
471	20240509	123000	74638025	2420	2425	2425	2420	500
472	20240509	122900	73427740	2445	2445	2445	2445	200
473	20240509	122800	72938740	2445	2445	2445	2445	200
474	20240509	122700	72449740	2445	2440	2445	2440	180
475	20240509	122600	72009840	2440	2440	2440	2440	62
476	20240509	122500	71858560	2440	2440	2440	2440	0
477	20240509	122400	71858560	2440	2440	2440	2440	0
478	20240509	122300	71858560	2440	2440	2440	2440	0
479	20240509	122200	71858560	2440	2440	2440	2440	0
480	20240509	122100	71858560	2440	2440	2440	2440	0
481	20240509	122000	71858560	2440	2440	2440	2440	200
482	20240509	121900	71370560	2445	2445	2445	2445	0
483	20240509	121800	71370560	2445	2445	2445	2445	0
484	20240509	121700	71370560	2445	2445	2445	2445	0
485	20240509	121600	71370560	2445	2445	2445	2445	0
486	20240509	121500	71370560	2445	2430	2445	2430	100
487	20240509	121400	71126645	2420	2420	2420	2420	2752
488	20240509	121300	64466805	2420	2420	2420	2420	0
489	20240509	121200	64466805	2420	2420	2420	2420	0
490	20240509	121100	64466805	2420	2420	2420	2420	0
491	20240509	121000	64466805	2420	2420	2420	2420	0
492	20240509	120900	64466805	2420	2420	2420	2420	0
493	20240509	120800	64466805	2420	2420	2420	2420	200
494	20240509	120700	63982805	2420	2420	2420	2420	0
495	20240509	120600	63982805	2420	2420	2420	2420	0
496	20240509	120500	63982805	2420	2420	2420	2420	1
497	20240509	120400	63980385	2415	2415	2415	2415	0
498	20240509	120300	63980385	2415	2415	2415	2415	0
499	20240509	120200	63980385	2415	2415	2415	2415	19
500	20240509	120100	63934500	2420	2420	2420	2420	0
501	20240509	120000	63934500	2420	2420	2420	2420	50
502	20240509	115900	63813500	2420	2420	2420	2420	0
503	20240509	115800	63813500	2420	2420	2420	2420	0
504	20240509	115700	63813500	2420	2420	2420	2420	600
505	20240509	115600	62361500	2420	2420	2420	2420	0
506	20240509	115500	62361500	2420	2420	2420	2420	0
507	20240509	115400	62361500	2420	2420	2420	2420	0
508	20240509	115300	62361500	2420	2420	2420	2420	0
509	20240509	115200	62361500	2420	2420	2420	2420	0
510	20240509	115100	62361500	2420	2420	2420	2420	2
511	20240509	115000	62356660	2415	2415	2415	2415	0
512	20240509	114900	62356660	2415	2415	2415	2415	1
513	20240509	114800	62354245	2415	2415	2415	2415	0
514	20240509	114700	62354245	2415	2415	2415	2415	0
515	20240509	114600	62354245	2415	2415	2415	2415	0
516	20240509	114500	62354245	2415	2415	2415	2415	112
517	20240509	114400	62083765	2420	2420	2420	2420	100
518	20240509	114300	61841765	2420	2420	2420	2420	0
519	20240509	114200	61841765	2420	2420	2420	2420	30
520	20240509	114100	61769165	2420	2425	2425	2420	847
521	20240509	114000	59718670	2450	2450	2450	2425	3190
522	20240509	113900	51976625	2455	2455	2455	2455	9
523	20240509	113800	51954530	2450	2450	2450	2450	0
524	20240509	113700	51954530	2450	2450	2450	2450	0
525	20240509	113600	51954530	2450	2450	2450	2450	0
526	20240509	113500	51954530	2450	2450	2450	2450	16
527	20240509	113400	51915330	2455	2455	2455	2455	0
528	20240509	113300	51915330	2455	2455	2455	2455	0
529	20240509	113200	51915330	2455	2455	2455	2455	10
530	20240509	113100	51890780	2450	2455	2455	2450	2
531	20240509	113000	51885875	2460	2460	2460	2460	0
532	20240509	112900	51885875	2460	2460	2460	2460	0
533	20240509	112800	51885875	2460	2460	2460	2460	5
534	20240509	112700	51873575	2460	2460	2460	2460	300
535	20240509	112600	51135575	2460	2460	2460	2460	599
536	20240509	112500	49662035	2460	2460	2460	2460	2
537	20240509	112400	49657115	2460	2460	2460	2460	100
538	20240509	112300	49411115	2470	2470	2470	2470	0
539	20240509	112200	49411115	2470	2470	2470	2470	1
540	20240509	112100	49408645	2470	2470	2470	2470	1
541	20240509	112000	49406175	2470	2460	2470	2460	1601
542	20240509	111900	45459885	2430	2430	2430	2430	5
543	20240509	111800	45447735	2450	2450	2450	2450	200
544	20240509	111700	44957735	2450	2445	2450	2445	300
545	20240509	111600	44222810	2435	2435	2435	2435	0
546	20240509	111500	44222810	2435	2435	2435	2435	0
547	20240509	111400	44222810	2435	2435	2435	2435	1
548	20240509	111300	44220375	2435	2435	2435	2435	154
549	20240509	111200	43845385	2435	2450	2450	2435	164
550	20240509	111100	43445895	2450	2450	2450	2450	2
551	20240509	111000	43440995	2460	2460	2460	2460	0
552	20240509	110900	43440995	2460	2460	2465	2460	72
553	20240509	110800	43263540	2460	2460	2460	2460	0
554	20240509	110700	43263540	2460	2460	2460	2460	0
555	20240509	110600	43263540	2460	2465	2465	2460	42
556	20240509	110500	43160110	2470	2470	2470	2470	2
557	20240509	110400	43155170	2470	2470	2470	2470	501
558	20240509	110300	41917700	2460	2470	2470	2460	634
559	20240509	110200	40358050	2470	2470	2470	2470	10
560	20240509	110100	40333350	2480	2480	2480	2480	1
561	20240509	110000	40330870	2480	2480	2480	2480	256
562	20240509	105900	39695990	2485	2480	2485	2480	29
563	20240509	105800	39624025	2460	2470	2470	2460	1871
564	20240509	105700	35011840	2470	2465	2485	2465	708
565	20240509	105600	33259545	2465	2465	2465	2465	83
566	20240509	105500	33054950	2475	2475	2475	2475	18
567	20240509	105400	33010400	2475	2475	2475	2475	12
568	20240509	105300	32980700	2490	2430	2500	2430	8361
569	20240509	105200	12309060	2430	2430	2430	2430	0
570	20240509	105100	12309060	2430	2430	2430	2430	0
571	20240509	105000	12309060	2430	2430	2430	2430	0
572	20240509	104900	12309060	2430	2430	2430	2430	0
573	20240509	104800	12309060	2430	2430	2430	2430	100
574	20240509	104700	12066060	2430	2430	2430	2430	0
575	20240509	104600	12066060	2430	2430	2430	2430	0
576	20240509	104500	12066060	2430	2430	2430	2430	0
577	20240509	104400	12066060	2430	2430	2430	2430	0
578	20240509	104300	12066060	2430	2430	2430	2430	0
579	20240509	104200	12066060	2430	2430	2430	2430	0
580	20240509	104100	12066060	2430	2430	2430	2430	0
581	20240509	104000	12066060	2430	2430	2430	2430	0
582	20240509	103900	12066060	2430	2430	2430	2430	0
583	20240509	103800	12066060	2430	2430	2430	2430	0
584	20240509	103700	12066060	2430	2430	2430	2430	0
585	20240509	103600	12066060	2430	2430	2430	2430	0
586	20240509	103500	12066060	2430	2430	2430	2430	0
587	20240509	103400	12066060	2430	2430	2430	2430	0
588	20240509	103300	12066060	2430	2430	2430	2430	0
589	20240509	103200	12066060	2430	2430	2430	2430	300
590	20240509	103100	11337060	2435	2435	2435	2435	0
591	20240509	103000	11337060	2435	2435	2435	2435	544
592	20240509	102900	10012420	2435	2435	2435	2435	0
593	20240509	102800	10012420	2435	2435	2435	2435	0
594	20240509	102700	10012420	2435	2435	2435	2435	0
595	20240509	102600	10012420	2435	2435	2435	2435	0
596	20240509	102500	10012420	2435	2435	2435	2435	208
597	20240509	102400	9505940	2435	2435	2435	2435	2
598	20240509	102300	9501070	2440	2440	2440	2440	0
599	20240509	102200	9501070	2440	2440	2440	2440	0
600	20240509	102100	9501070	2440	2440	2440	2440	0
601	20240509	102000	9501070	2440	2440	2440	2440	0
602	20240509	101900	9501070	2440	2440	2440	2440	0
603	20240509	101800	9501070	2440	2440	2440	2440	0
604	20240509	101700	9501070	2440	2440	2440	2440	0
605	20240509	101600	9501070	2440	2440	2440	2440	0
606	20240509	101500	9501070	2440	2440	2440	2440	0
607	20240509	101400	9501070	2440	2440	2440	2440	0
608	20240509	101300	9501070	2440	2440	2440	2440	0
609	20240509	101200	9501070	2440	2440	2440	2440	0
610	20240509	101100	9501070	2440	2440	2440	2440	0
611	20240509	101000	9501070	2440	2440	2440	2440	0
612	20240509	100900	9501070	2440	2440	2440	2440	0
613	20240509	100800	9501070	2440	2440	2440	2440	132
614	20240509	100700	9178990	2440	2440	2440	2440	177
615	20240509	100600	8747110	2440	2440	2440	2440	0
616	20240509	100500	8747110	2440	2440	2440	2440	5
617	20240509	100400	8734910	2425	2425	2425	2425	0
618	20240509	100300	8734910	2425	2425	2425	2425	0
619	20240509	100200	8734910	2425	2425	2425	2425	0
620	20240509	100100	8734910	2425	2425	2425	2425	0
621	20240509	100000	8734910	2425	2425	2425	2425	0
622	20240509	095900	8734910	2425	2425	2425	2425	6
623	20240509	095800	8720360	2445	2445	2445	2445	0
624	20240509	095700	8720360	2445	2445	2445	2445	0
625	20240509	095600	8720360	2445	2445	2445	2445	10
626	20240509	095500	8695910	2440	2440	2445	2440	42
627	20240509	095400	8593245	2445	2445	2445	2445	0
628	20240509	095300	8593245	2445	2445	2445	2445	0
629	20240509	095200	8593245	2445	2440	2445	2440	2
630	20240509	095100	8588360	2440	2445	2445	2440	551
631	20240509	095000	7243910	2445	2445	2445	2445	2
632	20240509	094900	7239020	2445	2440	2445	2440	74
633	20240509	094800	7058450	2440	2440	2440	2440	0
634	20240509	094700	7058450	2440	2440	2440	2440	0
635	20240509	094600	7058450	2440	2440	2440	2440	0
636	20240509	094500	7058450	2440	2440	2440	2440	54
637	20240509	094400	6926690	2440	2435	2440	2435	946
638	20240509	094300	4619255	2435	2435	2435	2435	0
639	20240509	094200	4619255	2435	2435	2435	2435	0
640	20240509	094100	4619255	2435	2435	2435	2435	0
641	20240509	094000	4619255	2435	2435	2435	2435	0
642	20240509	093900	4619255	2435	2435	2435	2435	0
643	20240509	093800	4619255	2435	2435	2435	2435	0
644	20240509	093700	4619255	2435	2435	2435	2435	0
645	20240509	093600	4619255	2435	2435	2435	2435	0
646	20240509	093500	4619255	2435	2435	2435	2435	530
647	20240509	093400	3328705	2435	2435	2435	2435	0
648	20240509	093300	3328705	2435	2430	2435	2430	505
649	20240509	093200	2099585	2425	2425	2425	2425	0
650	20240509	093100	2099585	2425	2425	2425	2425	50
651	20240509	093000	1978335	2425	2425	2425	2425	0
652	20240509	092900	1978335	2425	2425	2425	2425	0
653	20240509	092800	1978335	2425	2425	2425	2425	0
654	20240509	092700	1978335	2425	2425	2425	2425	75
655	20240509	092600	1796460	2425	2425	2425	2425	0
656	20240509	092500	1796460	2425	2425	2425	2425	0
657	20240509	092400	1796460	2425	2425	2425	2425	132
658	20240509	092300	1476360	2410	2415	2425	2410	373
659	20240509	092200	575525	2410	2410	2410	2410	55
660	20240509	092100	442975	2410	2410	2410	2410	117
661	20240509	092000	161005	2410	2410	2410	2410	0
662	20240509	091900	161005	2410	2410	2410	2410	0
663	20240509	091800	161005	2410	2410	2410	2410	22
664	20240509	091700	107985	2410	2410	2410	2410	0
665	20240509	091600	107985	2410	2410	2410	2410	0
666	20240509	091500	107985	2410	2410	2410	2410	0
667	20240509	091400	107985	2410	2410	2410	2410	0
668	20240509	091300	107985	2410	2410	2410	2410	1
669	20240509	091200	105575	2410	2410	2410	2410	11
670	20240509	091100	79065	2410	2410	2410	2410	0
671	20240509	091000	79065	2410	2410	2410	2410	0
672	20240509	090900	79065	2410	2410	2410	2410	0
673	20240509	090800	79065	2410	2410	2410	2410	0
674	20240509	090700	79065	2410	2410	2410	2410	2
675	20240509	090600	74245	2395	2395	2395	2395	0
676	20240509	090500	74245	2395	2395	2395	2395	0
677	20240509	090400	74245	2395	2395	2395	2395	0
678	20240509	090300	74245	2395	2395	2395	2395	0
679	20240509	090200	74245	2395	2395	2395	2395	0
680	20240509	090100	74245	2395	2395	2395	2395	0
681	20240509	090000	74245	2395	2395	2395	2395	31