KissMeData/035890/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191600	130433542	1374	1374	1374	1374	5459
3	20240509	191500	130433542	1374	1374	1374	1374	0
4	20240509	191400	130433542	1374	1374	1374	1374	0
5	20240509	191300	130433542	1374	1374	1374	1374	0
6	20240509	191200	130433542	1374	1374	1374	1374	0
7	20240509	191100	130433542	1374	1374	1374	1374	0
8	20240509	191000	130433542	1374	1374	1374	1374	0
9	20240509	190900	130433542	1374	1374	1374	1374	0
10	20240509	190800	130433542	1374	1374	1374	1374	0
11	20240509	190700	130433542	1374	1374	1374	1374	0
12	20240509	190600	130433542	1374	1374	1374	1374	0
13	20240509	190500	130433542	1374	1374	1374	1374	0
14	20240509	190400	130433542	1374	1374	1374	1374	0
15	20240509	190300	130433542	1374	1374	1374	1374	0
16	20240509	190200	130433542	1374	1374	1374	1374	0
17	20240509	190100	130433542	1374	1374	1374	1374	0
18	20240509	190000	130433542	1374	1374	1374	1374	0
19	20240509	185900	130433542	1374	1374	1374	1374	0
20	20240509	185800	130433542	1374	1374	1374	1374	0
21	20240509	185700	130433542	1374	1374	1374	1374	0
22	20240509	185600	130433542	1374	1374	1374	1374	0
23	20240509	185500	130433542	1374	1374	1374	1374	0
24	20240509	185400	130433542	1374	1374	1374	1374	0
25	20240509	185300	130433542	1374	1374	1374	1374	0
26	20240509	185200	130433542	1374	1374	1374	1374	0
27	20240509	185100	130433542	1374	1374	1374	1374	0
28	20240509	185000	130433542	1374	1374	1374	1374	0
29	20240509	184900	130433542	1374	1374	1374	1374	0
30	20240509	184800	130433542	1374	1374	1374	1374	0
31	20240509	184700	130433542	1374	1374	1374	1374	0
32	20240509	184600	130433542	1374	1374	1374	1374	5459
33	20240509	184500	130433542	1374	1374	1374	1374	0
34	20240509	184400	130433542	1374	1374	1374	1374	0
35	20240509	184300	130433542	1374	1374	1374	1374	0
36	20240509	184200	130433542	1374	1374	1374	1374	0
37	20240509	184100	130433542	1374	1374	1374	1374	0
38	20240509	184000	130433542	1374	1374	1374	1374	0
39	20240509	183900	130433542	1374	1374	1374	1374	0
40	20240509	183800	130433542	1374	1374	1374	1374	0
41	20240509	183700	130433542	1374	1374	1374	1374	0
42	20240509	183600	130433542	1374	1374	1374	1374	0
43	20240509	183500	130433542	1374	1374	1374	1374	0
44	20240509	183400	130433542	1374	1374	1374	1374	0
45	20240509	183300	130433542	1374	1374	1374	1374	0
46	20240509	183200	130433542	1374	1374	1374	1374	0
47	20240509	183100	130433542	1374	1374	1374	1374	0
48	20240509	183000	130433542	1374	1374	1374	1374	0
49	20240509	182900	130433542	1374	1374	1374	1374	0
50	20240509	182800	130433542	1374	1374	1374	1374	0
51	20240509	182700	130433542	1374	1374	1374	1374	0
52	20240509	182600	130433542	1374	1374	1374	1374	0
53	20240509	182500	130433542	1374	1374	1374	1374	0
54	20240509	182400	130433542	1374	1374	1374	1374	0
55	20240509	182300	130433542	1374	1374	1374	1374	0
56	20240509	182200	130433542	1374	1374	1374	1374	0
57	20240509	182100	130433542	1374	1374	1374	1374	0
58	20240509	182000	130433542	1374	1374	1374	1374	0
59	20240509	181900	130433542	1374	1374	1374	1374	0
60	20240509	181800	130433542	1374	1374	1374	1374	0
61	20240509	181700	130433542	1374	1374	1374	1374	0
62	20240509	181600	130433542	1374	1374	1374	1374	5459
63	20240509	181500	130433542	1374	1374	1374	1374	0
64	20240509	181400	130433542	1374	1374	1374	1374	0
65	20240509	181300	130433542	1374	1374	1374	1374	0
66	20240509	181200	130433542	1374	1374	1374	1374	0
67	20240509	181100	130433542	1374	1374	1374	1374	0
68	20240509	181000	130433542	1374	1374	1374	1374	0
69	20240509	180900	130433542	1374	1374	1374	1374	0
70	20240509	180800	130433542	1374	1374	1374	1374	0
71	20240509	180700	130433542	1374	1374	1374	1374	0
72	20240509	180600	130433542	1374	1374	1374	1374	0
73	20240509	180500	130433542	1374	1374	1374	1374	0
74	20240509	180400	130433542	1374	1374	1374	1374	0
75	20240509	180300	130433542	1374	1374	1374	1374	0
76	20240509	180200	130433542	1374	1374	1374	1374	0
77	20240509	180100	130433542	1374	1374	1374	1374	0
78	20240509	180000	130433542	1374	1374	1374	1374	0
79	20240509	175900	130433542	1374	1374	1374	1374	0
80	20240509	175800	130433542	1374	1374	1374	1374	0
81	20240509	175700	130433542	1374	1374	1374	1374	0
82	20240509	175600	130433542	1374	1374	1374	1374	0
83	20240509	175500	130433542	1374	1374	1374	1374	0
84	20240509	175400	130433542	1374	1374	1374	1374	0
85	20240509	175300	130433542	1374	1374	1374	1374	0
86	20240509	175200	130433542	1374	1374	1374	1374	0
87	20240509	175100	130433542	1374	1374	1374	1374	0
88	20240509	175000	130433542	1374	1374	1374	1374	0
89	20240509	174900	130433542	1374	1374	1374	1374	0
90	20240509	174800	130433542	1374	1374	1374	1374	0
91	20240509	174700	130433542	1374	1374	1374	1374	0
92	20240509	174600	130433542	1374	1374	1374	1374	5459
93	20240509	174500	130433542	1374	1374	1374	1374	0
94	20240509	174400	130433542	1374	1374	1374	1374	0
95	20240509	174300	130433542	1374	1374	1374	1374	0
96	20240509	174200	130433542	1374	1374	1374	1374	0
97	20240509	174100	130433542	1374	1374	1374	1374	0
98	20240509	174000	130433542	1374	1374	1374	1374	0
99	20240509	173900	130433542	1374	1374	1374	1374	0
100	20240509	173800	130433542	1374	1374	1374	1374	0
101	20240509	173700	130433542	1374	1374	1374	1374	0
102	20240509	173600	130433542	1374	1374	1374	1374	0
103	20240509	173500	130433542	1374	1374	1374	1374	0
104	20240509	173400	130433542	1374	1374	1374	1374	0
105	20240509	173300	130433542	1374	1374	1374	1374	0
106	20240509	173200	130433542	1374	1374	1374	1374	0
107	20240509	173100	130433542	1374	1374	1374	1374	0
108	20240509	173000	130433542	1374	1374	1374	1374	0
109	20240509	172900	130433542	1374	1374	1374	1374	0
110	20240509	172800	130433542	1374	1374	1374	1374	0
111	20240509	172700	130433542	1374	1374	1374	1374	0
112	20240509	172600	130433542	1374	1374	1374	1374	0
113	20240509	172500	130433542	1374	1374	1374	1374	0
114	20240509	172400	130433542	1374	1374	1374	1374	0
115	20240509	172300	130433542	1374	1374	1374	1374	0
116	20240509	172200	130433542	1374	1374	1374	1374	0
117	20240509	172100	130433542	1374	1374	1374	1374	0
118	20240509	172000	130433542	1374	1374	1374	1374	0
119	20240509	171900	130433542	1374	1374	1374	1374	0
120	20240509	171800	130433542	1374	1374	1374	1374	0
121	20240509	171700	130433542	1374	1374	1374	1374	0
122	20240509	171600	130433542	1374	1374	1374	1374	5459
123	20240509	171500	130433542	1374	1374	1374	1374	0
124	20240509	171400	130433542	1374	1374	1374	1374	0
125	20240509	171300	130433542	1374	1374	1374	1374	0
126	20240509	171200	130433542	1374	1374	1374	1374	0
127	20240509	171100	130433542	1374	1374	1374	1374	0
128	20240509	171000	130433542	1374	1374	1374	1374	0
129	20240509	170900	130433542	1374	1374	1374	1374	0
130	20240509	170800	130433542	1374	1374	1374	1374	0
131	20240509	170700	130433542	1374	1374	1374	1374	0
132	20240509	170600	130433542	1374	1374	1374	1374	0
133	20240509	170500	130433542	1374	1374	1374	1374	0
134	20240509	170400	130433542	1374	1374	1374	1374	0
135	20240509	170300	130433542	1374	1374	1374	1374	0
136	20240509	170200	130433542	1374	1374	1374	1374	0
137	20240509	170100	130433542	1374	1374	1374	1374	0
138	20240509	170000	130433542	1374	1374	1374	1374	0
139	20240509	165900	130433542	1374	1374	1374	1374	0
140	20240509	165800	130433542	1374	1374	1374	1374	0
141	20240509	165700	130433542	1374	1374	1374	1374	0
142	20240509	165600	130433542	1374	1374	1374	1374	0
143	20240509	165500	130433542	1374	1374	1374	1374	0
144	20240509	165400	130433542	1374	1374	1374	1374	0
145	20240509	165300	130433542	1374	1374	1374	1374	0
146	20240509	165200	130433542	1374	1374	1374	1374	0
147	20240509	165100	130433542	1374	1374	1374	1374	0
148	20240509	165000	130433542	1374	1374	1374	1374	0
149	20240509	164900	130433542	1374	1374	1374	1374	0
150	20240509	164800	130433542	1374	1374	1374	1374	0
151	20240509	164700	130433542	1374	1374	1374	1374	0
152	20240509	164600	130433542	1374	1374	1374	1374	5459
153	20240509	164500	130433542	1374	1374	1374	1374	0
154	20240509	164400	130433542	1374	1374	1374	1374	0
155	20240509	164300	130433542	1374	1374	1374	1374	0
156	20240509	164200	130433542	1374	1374	1374	1374	0
157	20240509	164100	130433542	1374	1374	1374	1374	0
158	20240509	164000	130433542	1374	1374	1374	1374	0
159	20240509	163900	130433542	1374	1374	1374	1374	0
160	20240509	163800	130433542	1374	1374	1374	1374	0
161	20240509	163700	130433542	1374	1374	1374	1374	0
162	20240509	163600	130433542	1374	1374	1374	1374	0
163	20240509	163500	130433542	1374	1374	1374	1374	0
164	20240509	163400	130433542	1374	1374	1374	1374	0
165	20240509	163300	130433542	1374	1374	1374	1374	0
166	20240509	163200	130433542	1374	1374	1374	1374	0
167	20240509	163100	130433542	1374	1374	1374	1374	0
168	20240509	163000	130433542	1374	1374	1374	1374	0
169	20240509	162900	130433542	1374	1374	1374	1374	0
170	20240509	162800	130433542	1374	1374	1374	1374	0
171	20240509	162700	130433542	1374	1374	1374	1374	0
172	20240509	162600	130433542	1374	1374	1374	1374	0
173	20240509	162500	130433542	1374	1374	1374	1374	0
174	20240509	162400	130433542	1374	1374	1374	1374	0
175	20240509	162300	130433542	1374	1374	1374	1374	0
176	20240509	162200	130433542	1374	1374	1374	1374	0
177	20240509	162100	130433542	1374	1374	1374	1374	0
178	20240509	162000	130433542	1374	1374	1374	1374	0
179	20240509	161900	130433542	1374	1374	1374	1374	0
180	20240509	161800	130433542	1374	1374	1374	1374	0
181	20240509	161700	130433542	1374	1374	1374	1374	0
182	20240509	161600	130433542	1374	1374	1374	1374	5459
183	20240509	161500	130433542	1374	1374	1374	1374	0
184	20240509	161400	130433542	1374	1374	1374	1374	0
185	20240509	161300	130433542	1374	1374	1374	1374	0
186	20240509	161200	130433542	1374	1374	1374	1374	0
187	20240509	161100	130433542	1374	1374	1374	1374	0
188	20240509	161000	130433542	1374	1374	1374	1374	0
189	20240509	160900	130433542	1374	1374	1374	1374	0
190	20240509	160800	130433542	1374	1374	1374	1374	0
191	20240509	160700	130433542	1374	1374	1374	1374	0
192	20240509	160600	130433542	1374	1374	1374	1374	0
193	20240509	160500	130433542	1374	1374	1374	1374	0
194	20240509	160400	130433542	1374	1374	1374	1374	0
195	20240509	160300	130433542	1374	1374	1374	1374	0
196	20240509	160200	130433542	1374	1374	1374	1374	0
197	20240509	160100	130433542	1374	1374	1374	1374	0
198	20240509	160000	130433542	1374	1374	1374	1374	0
199	20240509	155900	130433542	1374	1374	1374	1374	0
200	20240509	155800	130433542	1374	1374	1374	1374	0
201	20240509	155700	130433542	1374	1374	1374	1374	0
202	20240509	155600	130433542	1374	1374	1374	1374	0
203	20240509	155500	130433542	1374	1374	1374	1374	0
204	20240509	155400	130433542	1374	1374	1374	1374	0
205	20240509	155300	130433542	1374	1374	1374	1374	0
206	20240509	155200	130433542	1374	1374	1374	1374	0
207	20240509	155100	130433542	1374	1374	1374	1374	0
208	20240509	155000	130433542	1374	1374	1374	1374	0
209	20240509	154900	130433542	1374	1374	1374	1374	0
210	20240509	154800	130433542	1374	1374	1374	1374	0
211	20240509	154700	130433542	1374	1374	1374	1374	0
212	20240509	154600	130433542	1374	1374	1374	1374	5459
213	20240509	154500	130433542	1374	1374	1374	1374	0
214	20240509	154400	130433542	1374	1374	1374	1374	0
215	20240509	154300	130433542	1374	1374	1374	1374	0
216	20240509	154200	130433542	1374	1374	1374	1374	0
217	20240509	154100	130433542	1374	1374	1374	1374	0
218	20240509	154000	130433542	1374	1374	1374	1374	0
219	20240509	153900	130433542	1374	1374	1374	1374	0
220	20240509	153800	130433542	1374	1374	1374	1374	0
221	20240509	153700	130433542	1374	1374	1374	1374	0
222	20240509	153600	130433542	1374	1374	1374	1374	0
223	20240509	153500	130433542	1374	1374	1374	1374	0
224	20240509	153400	130433542	1374	1374	1374	1374	0
225	20240509	153300	130433542	1374	1374	1374	1374	0
226	20240509	153200	130433542	1374	1374	1374	1374	0
227	20240509	153100	130433542	1374	1374	1374	1374	0
228	20240509	153000	130433542	1374	1374	1374	1374	5459
229	20240509	152900	122932876	1369	1369	1369	1369	0
230	20240509	152800	122932876	1369	1369	1369	1369	0
231	20240509	152700	122932876	1369	1369	1369	1369	0
232	20240509	152600	122932876	1369	1369	1369	1369	0
233	20240509	152500	122932876	1369	1369	1369	1369	0
234	20240509	152400	122932876	1369	1369	1369	1369	0
235	20240509	152300	122932876	1369	1369	1369	1369	0
236	20240509	152200	122932876	1369	1369	1369	1369	0
237	20240509	152100	122932876	1369	1369	1369	1369	0
238	20240509	152000	122932876	1369	1369	1369	1369	0
239	20240509	151900	122932876	1369	1372	1372	1369	77
240	20240509	151800	122827385	1370	1370	1370	1370	73
241	20240509	151700	122727375	1370	1371	1372	1370	1040
242	20240509	151600	121302362	1371	1371	1371	1371	0
243	20240509	151500	121302362	1371	1371	1371	1371	0
244	20240509	151400	121302362	1371	1371	1371	1371	210
245	20240509	151300	121014452	1371	1371	1371	1371	0
246	20240509	151200	121014452	1371	1370	1371	1370	287
247	20240509	151100	120621232	1371	1371	1371	1371	309
248	20240509	151000	120197593	1371	1371	1371	1371	51
249	20240509	150900	120127672	1372	1372	1372	1372	210
250	20240509	150800	119839552	1371	1371	1371	1371	1
251	20240509	150700	119838181	1372	1372	1372	1372	26
252	20240509	150600	119802509	1372	1372	1372	1372	210
253	20240509	150500	119514389	1370	1371	1371	1370	28
254	20240509	150400	119476027	1372	1372	1372	1372	210
255	20240509	150300	119187907	1372	1372	1372	1372	9
256	20240509	150200	119175559	1373	1373	1373	1373	8
257	20240509	150100	119164575	1373	1370	1373	1370	563
258	20240509	150000	118392632	1370	1370	1370	1369	5
259	20240509	145900	118385783	1373	1370	1373	1370	212
260	20240509	145800	118094953	1370	1368	1370	1368	6719
261	20240509	145700	108903211	1368	1370	1370	1368	15469
262	20240509	145600	87735505	1370	1372	1372	1369	14811
263	20240509	145500	67436939	1372	1372	1373	1372	117
264	20240509	145400	67276300	1372	1372	1372	1372	252
265	20240509	145300	66930556	1372	1372	1373	1372	212
266	20240509	145200	66639482	1373	1372	1373	1372	107
267	20240509	145100	66492572	1372	1373	1376	1372	1771
268	20240509	145000	64060360	1373	1373	1376	1373	116
269	20240509	144900	63900750	1373	1373	1373	1373	1
270	20240509	144800	63899377	1373	1376	1376	1373	321
271	20240509	144700	63457687	1373	1373	1373	1373	1
272	20240509	144600	63456314	1376	1376	1376	1376	210
273	20240509	144500	63167354	1373	1376	1376	1373	122
274	20240509	144400	62999485	1373	1373	1373	1373	1
275	20240509	144300	62998112	1373	1373	1376	1373	313
276	20240509	144200	62567433	1373	1373	1373	1373	1
277	20240509	144100	62566060	1373	1376	1376	1373	211
278	20240509	144000	62275727	1373	1373	1375	1373	144
279	20240509	143900	62077731	1373	1374	1374	1373	300
280	20240509	143800	61665532	1376	1376	1376	1374	290
281	20240509	143700	61266494	1374	1374	1374	1374	2
282	20240509	143600	61263746	1374	1374	1374	1374	1
283	20240509	143500	61262372	1374	1374	1376	1374	352
284	20240509	143400	60778026	1374	1374	1374	1374	110
285	20240509	143300	60626886	1374	1376	1376	1374	294
286	20240509	143200	60222344	1376	1376	1376	1376	0
287	20240509	143100	60222344	1376	1376	1376	1376	0
288	20240509	143000	60222344	1376	1376	1376	1376	333
289	20240509	142900	59764136	1376	1376	1376	1376	0
290	20240509	142800	59764136	1376	1376	1376	1376	307
291	20240509	142700	59341704	1376	1376	1376	1376	0
292	20240509	142600	59341704	1376	1376	1376	1376	1
293	20240509	142500	59340328	1376	1376	1376	1375	772
294	20240509	142400	58278507	1376	1376	1376	1376	0
295	20240509	142300	58278507	1376	1376	1376	1376	320
296	20240509	142200	57838187	1378	1378	1378	1378	0
297	20240509	142100	57838187	1378	1378	1378	1378	0
298	20240509	142000	57838187	1378	1377	1378	1377	339
299	20240509	141900	57371255	1376	1376	1376	1376	0
300	20240509	141800	57371255	1376	1378	1378	1376	449
301	20240509	141700	56753247	1378	1378	1378	1378	210
302	20240509	141600	56463867	1378	1378	1378	1378	0
303	20240509	141500	56463867	1378	1378	1378	1378	350
304	20240509	141400	55981567	1376	1376	1376	1376	0
305	20240509	141300	55981567	1376	1378	1378	1376	252
306	20240509	141200	55634651	1378	1378	1378	1378	210
307	20240509	141100	55345271	1378	1378	1378	1378	22
308	20240509	141000	55314955	1378	1378	1378	1378	347
309	20240509	140900	54836789	1376	1376	1376	1376	1000
310	20240509	140800	53460789	1378	1378	1378	1378	84
311	20240509	140700	53345037	1378	1378	1378	1378	210
312	20240509	140600	53055657	1378	1378	1378	1378	72
313	20240509	140500	52956441	1377	1377	1377	1375	667
314	20240509	140400	52038612	1375	1375	1375	1375	0
315	20240509	140300	52038612	1375	1378	1378	1375	90
316	20240509	140200	51914625	1378	1378	1378	1378	210
317	20240509	140100	51625245	1378	1378	1378	1378	0
318	20240509	140000	51625245	1378	1378	1378	1378	338
319	20240509	135900	51159481	1378	1378	1378	1378	0
320	20240509	135800	51159481	1378	1378	1378	1378	94
321	20240509	135700	51029949	1378	1378	1378	1378	210
322	20240509	135600	50740569	1378	1378	1378	1378	0
323	20240509	135500	50740569	1378	1378	1378	1378	111
324	20240509	135400	50587611	1378	1378	1378	1378	210
325	20240509	135300	50298231	1378	1378	1378	1378	110
326	20240509	135200	50146651	1378	1376	1378	1376	212
327	20240509	135100	49854936	1376	1375	1376	1375	14
328	20240509	135000	49835685	1377	1374	1377	1374	126
329	20240509	134900	49662186	1374	1377	1377	1374	296
330	20240509	134800	49254769	1375	1375	1375	1375	11
331	20240509	134700	49239644	1375	1375	1375	1375	213
332	20240509	134600	48946769	1375	1375	1375	1375	5
333	20240509	134500	48939894	1375	1374	1375	1374	927
334	20240509	134400	47666069	1378	1378	1378	1378	210
335	20240509	134300	47376689	1378	1378	1378	1378	94
336	20240509	134200	47247157	1378	1378	1378	1378	210
337	20240509	134100	46957777	1378	1378	1378	1378	0
338	20240509	134000	46957777	1378	1375	1378	1375	553
339	20240509	133900	46197027	1375	1378	1378	1375	1213
340	20240509	133800	44525525	1377	1377	1377	1377	97
341	20240509	133700	44391956	1378	1378	1378	1378	100
342	20240509	133600	44254156	1378	1378	1378	1378	210
343	20240509	133500	43964776	1378	1378	1378	1378	118
344	20240509	133400	43802172	1378	1378	1378	1378	212
345	20240509	133300	43510036	1378	1378	1378	1378	103
346	20240509	133200	43368102	1378	1378	1378	1378	0
347	20240509	133100	43368102	1378	1378	1378	1378	209
348	20240509	133000	43080100	1378	1378	1378	1378	115
349	20240509	132900	42921630	1378	1378	1378	1377	213
350	20240509	132800	42628117	1375	1376	1378	1375	110
351	20240509	132700	42476756	1378	1378	1378	1378	0
352	20240509	132600	42476756	1378	1375	1378	1375	214
353	20240509	132500	42181870	1375	1375	1375	1375	132
354	20240509	132400	42000370	1378	1377	1378	1377	211
355	20240509	132300	41709822	1377	1377	1377	1377	92
356	20240509	132200	41583138	1372	1374	1378	1372	1284
357	20240509	132100	39819206	1374	1378	1378	1374	211
358	20240509	132000	39528452	1378	1375	1378	1375	224
359	20240509	131900	39220084	1375	1378	1378	1375	59
360	20240509	131800	39138785	1378	1378	1378	1378	509
361	20240509	131700	38437383	1378	1378	1378	1378	100
362	20240509	131600	38299583	1378	1378	1378	1378	210
363	20240509	131500	38010203	1378	1378	1378	1378	134
364	20240509	131400	37825551	1378	1378	1378	1378	0
365	20240509	131300	37825551	1378	1377	1378	1374	298
366	20240509	131200	37414998	1374	1374	1374	1374	1
367	20240509	131100	37413624	1374	1377	1377	1374	216
368	20240509	131000	37116205	1375	1375	1377	1375	116
369	20240509	130900	36956477	1375	1375	1375	1375	1
370	20240509	130800	36955102	1375	1375	1377	1375	109
371	20240509	130700	36805013	1375	1375	1375	1375	1
372	20240509	130600	36803638	1377	1377	1377	1377	0
373	20240509	130500	36803638	1377	1377	1377	1377	121
374	20240509	130400	36637021	1377	1377	1377	1377	0
375	20240509	130300	36637021	1377	1377	1377	1377	101
376	20240509	130200	36497944	1377	1377	1377	1377	0
377	20240509	130100	36497944	1377	1377	1377	1377	0
378	20240509	130000	36497944	1377	1377	1377	1377	160
379	20240509	125900	36277624	1377	1377	1377	1377	0
380	20240509	125800	36277624	1377	1377	1377	1377	91
381	20240509	125700	36152317	1377	1377	1377	1377	0
382	20240509	125600	36152317	1377	1377	1377	1377	0
383	20240509	125500	36152317	1377	1377	1377	1377	140
384	20240509	125400	35959537	1377	1377	1377	1377	0
385	20240509	125300	35959537	1377	1377	1377	1377	81
386	20240509	125200	35848000	1377	1377	1377	1377	0
387	20240509	125100	35848000	1377	1377	1377	1377	0
388	20240509	125000	35848000	1377	1377	1377	1377	115
389	20240509	124900	35689645	1377	1377	1377	1377	0
390	20240509	124800	35689645	1377	1377	1377	1377	108
391	20240509	124700	35540929	1373	1376	1376	1373	700
392	20240509	124600	34579598	1377	1377	1377	1377	0
393	20240509	124500	34579598	1377	1376	1377	1376	143
394	20240509	124400	34382688	1376	1376	1376	1376	0
395	20240509	124300	34382688	1376	1376	1376	1376	110
396	20240509	124200	34231328	1376	1376	1376	1376	0
397	20240509	124100	34231328	1376	1377	1377	1376	71
398	20240509	124000	34133631	1376	1375	1376	1375	69
399	20240509	123900	34038688	1375	1375	1376	1375	9
400	20240509	123800	34026306	1375	1373	1375	1373	10
401	20240509	123700	34012558	1373	1373	1373	1373	1
402	20240509	123600	34011185	1373	1373	1373	1373	1
403	20240509	123500	34009812	1375	1373	1375	1373	138
404	20240509	123400	33820064	1373	1373	1373	1373	1
405	20240509	123300	33818691	1373	1373	1375	1373	87
406	20240509	123200	33699070	1373	1373	1373	1373	1
407	20240509	123100	33697697	1373	1373	1373	1373	1
408	20240509	123000	33696324	1375	1373	1375	1373	126
409	20240509	122900	33523076	1373	1373	1373	1373	1
410	20240509	122800	33521703	1375	1373	1375	1373	97
411	20240509	122700	33388330	1373	1373	1373	1373	1
412	20240509	122600	33386957	1373	1375	1375	1373	119
413	20240509	122500	33223334	1373	1373	1373	1373	1
414	20240509	122400	33221961	1373	1373	1373	1373	1
415	20240509	122300	33220588	1373	1373	1375	1373	105
416	20240509	122200	33076217	1373	1373	1373	1373	1
417	20240509	122100	33074844	1373	1375	1375	1373	114
418	20240509	122000	32918096	1373	1374	1374	1373	553
419	20240509	121900	32158781	1374	1374	1374	1374	1
420	20240509	121800	32157407	1374	1374	1377	1374	110
421	20240509	121700	32005943	1374	1374	1374	1374	1
422	20240509	121600	32004569	1374	1377	1377	1374	127
423	20240509	121500	31829693	1374	1374	1374	1374	1
424	20240509	121400	31828319	1374	1374	1374	1374	1
425	20240509	121300	31826945	1377	1377	1377	1377	96
426	20240509	121200	31694753	1377	1377	1377	1377	0
427	20240509	121100	31694753	1377	1377	1377	1377	128
428	20240509	121000	31518497	1377	1377	1377	1377	0
429	20240509	120900	31518497	1377	1377	1377	1377	0
430	20240509	120800	31518497	1377	1377	1377	1377	93
431	20240509	120700	31390436	1377	1377	1377	1377	0
432	20240509	120600	31390436	1377	1374	1377	1374	187
433	20240509	120500	31132940	1374	1374	1374	1374	1
434	20240509	120400	31131566	1377	1374	1377	1374	2
435	20240509	120300	31128815	1374	1374	1377	1374	96
436	20240509	120200	30996629	1374	1375	1375	1374	501
437	20240509	120100	30308203	1375	1377	1377	1375	127
438	20240509	120000	30133326	1374	1374	1377	1374	12
439	20240509	115900	30116808	1374	1374	1374	1374	2
440	20240509	115800	30114060	1374	1377	1377	1374	99
441	20240509	115700	29977744	1374	1374	1374	1374	1
442	20240509	115600	29976370	1374	1374	1377	1374	120
443	20240509	115500	29811136	1374	1374	1374	1374	1
444	20240509	115400	29809762	1374	1374	1374	1374	1
445	20240509	115300	29808388	1374	1374	1377	1374	106
446	20240509	115200	29662432	1374	1375	1375	1374	5
447	20240509	115100	29655558	1375	1377	1377	1375	132
448	20240509	115000	29473796	1374	1374	1374	1374	0
449	20240509	114900	29473796	1374	1374	1374	1374	0
450	20240509	114800	29473796	1374	1374	1374	1374	10
451	20240509	114700	29460056	1372	1372	1372	1372	1
452	20240509	114600	29458684	1372	1374	1374	1372	140
453	20240509	114500	29266329	1374	1374	1374	1374	0
454	20240509	114400	29266329	1374	1374	1374	1374	30
455	20240509	114300	29225109	1374	1375	1375	1374	326
456	20240509	114200	28777164	1374	1375	1375	1374	7
457	20240509	114100	28767540	1375	1377	1377	1375	140
458	20240509	114000	28574762	1375	1375	1375	1375	1
459	20240509	113900	28573387	1375	1375	1375	1375	2
460	20240509	113800	28570637	1375	1375	1376	1375	85
461	20240509	113700	28453679	1376	1376	1376	1376	1
462	20240509	113600	28452303	1376	1376	1376	1376	143
463	20240509	113500	28255535	1376	1376	1376	1376	0
464	20240509	113400	28255535	1376	1376	1376	1376	0
465	20240509	113300	28255535	1376	1376	1376	1376	78
466	20240509	113200	28148207	1375	1375	1375	1375	0
467	20240509	113100	28148207	1375	1375	1375	1375	121
468	20240509	113000	27981832	1375	1375	1375	1375	0
469	20240509	112900	27981832	1375	1375	1375	1375	0
470	20240509	112800	27981832	1375	1375	1375	1375	105
471	20240509	112700	27837457	1375	1375	1375	1375	0
472	20240509	112600	27837457	1375	1375	1375	1375	124
473	20240509	112500	27666957	1376	1376	1376	1376	0
474	20240509	112400	27666957	1376	1376	1376	1376	10
475	20240509	112300	27653197	1375	1375	1375	1375	119
476	20240509	112200	27489572	1375	1375	1375	1375	0
477	20240509	112100	27489572	1375	1375	1375	1375	104
478	20240509	112000	27346572	1375	1375	1375	1375	0
479	20240509	111900	27346572	1375	1375	1375	1375	0
480	20240509	111800	27346572	1375	1375	1375	1375	96
481	20240509	111700	27214572	1375	1375	1375	1375	0
482	20240509	111600	27214572	1375	1371	1375	1371	2209
483	20240509	111500	24181358	1371	1371	1371	1371	0
484	20240509	111400	24181358	1371	1371	1371	1371	0
485	20240509	111300	24181358	1371	1371	1371	1371	7
486	20240509	111200	24171761	1370	1370	1370	1370	0
487	20240509	111100	24171761	1370	1370	1370	1370	501
488	20240509	111000	23485391	1370	1370	1370	1370	1
489	20240509	110900	23484021	1370	1370	1370	1370	1
490	20240509	110800	23482651	1370	1371	1371	1370	101
491	20240509	110700	23344181	1370	1370	1370	1370	1
492	20240509	110600	23342811	1371	1371	1371	1371	0
493	20240509	110500	23342811	1371	1371	1371	1371	10
494	20240509	110400	23329101	1371	1371	1371	1371	0
495	20240509	110300	23329101	1371	1371	1371	1371	0
496	20240509	110200	23329101	1371	1371	1371	1371	2
497	20240509	110100	23326359	1370	1370	1370	1370	0
498	20240509	110000	23326359	1370	1370	1370	1370	1
499	20240509	105900	23324989	1371	1371	1371	1371	0
500	20240509	105800	23324989	1371	1371	1371	1371	0
501	20240509	105700	23324989	1371	1371	1371	1371	79
502	20240509	105600	23216680	1371	1371	1371	1371	0
503	20240509	105500	23216680	1371	1371	1371	1371	0
504	20240509	105400	23216680	1371	1371	1371	1371	100
505	20240509	105300	23079580	1371	1371	1371	1371	0
506	20240509	105200	23079580	1371	1371	1371	1371	47
507	20240509	105100	23015143	1371	1371	1371	1371	0
508	20240509	105000	23015143	1371	1371	1371	1371	0
509	20240509	104900	23015143	1371	1371	1371	1371	5
510	20240509	104800	23008288	1370	1370	1370	1370	20
511	20240509	104700	22980888	1371	1371	1371	1371	8
512	20240509	104600	22969920	1371	1371	1371	1371	0
513	20240509	104500	22969920	1371	1371	1371	1371	0
514	20240509	104400	22969920	1371	1371	1371	1371	0
515	20240509	104300	22969920	1371	1371	1371	1371	523
516	20240509	104200	22252887	1371	1374	1374	1371	208
517	20240509	104100	21967516	1371	1371	1371	1371	0
518	20240509	104000	21967516	1371	1371	1371	1371	0
519	20240509	103900	21967516	1371	1371	1371	1371	0
520	20240509	103800	21967516	1371	1371	1371	1371	20
521	20240509	103700	21940096	1371	1371	1371	1371	0
522	20240509	103600	21940096	1371	1371	1371	1371	1
523	20240509	103500	21938725	1371	1372	1372	1371	1478
524	20240509	103400	19912381	1373	1373	1373	1373	49
525	20240509	103300	19845104	1373	1373	1373	1373	0
526	20240509	103200	19845104	1373	1373	1373	1373	0
527	20240509	103100	19845104	1373	1374	1374	1373	1000
528	20240509	103000	18472088	1376	1376	1376	1376	2
529	20240509	102900	18469336	1377	1377	1377	1377	0
530	20240509	102800	18469336	1377	1377	1377	1377	0
531	20240509	102700	18469336	1377	1377	1377	1375	2419
532	20240509	102600	15141981	1376	1376	1376	1376	1
533	20240509	102500	15140605	1376	1376	1376	1376	0
534	20240509	102400	15140605	1376	1376	1376	1376	0
535	20240509	102300	15140605	1376	1376	1376	1376	882
536	20240509	102200	13926973	1378	1378	1378	1378	0
537	20240509	102100	13926973	1378	1378	1378	1378	0
538	20240509	102000	13926973	1378	1378	1378	1378	0
539	20240509	101900	13926973	1378	1378	1378	1378	0
540	20240509	101800	13926973	1378	1377	1378	1377	515
541	20240509	101700	13217817	1377	1377	1377	1377	1
542	20240509	101600	13216440	1377	1377	1377	1377	0
543	20240509	101500	13216440	1377	1377	1377	1377	1
544	20240509	101400	13215063	1377	1377	1377	1377	0
545	20240509	101300	13215063	1377	1377	1377	1377	259
546	20240509	101200	12858420	1377	1377	1377	1377	1
547	20240509	101100	12857043	1377	1377	1377	1377	1
548	20240509	101000	12855666	1377	1377	1377	1377	14
549	20240509	100900	12836388	1377	1377	1377	1377	2
550	20240509	100800	12833634	1377	1377	1377	1377	1
551	20240509	100700	12832257	1378	1378	1378	1378	0
552	20240509	100600	12832257	1378	1378	1378	1378	2
553	20240509	100500	12829501	1378	1378	1378	1378	1
554	20240509	100400	12828123	1378	1378	1378	1378	71
555	20240509	100300	12730285	1378	1378	1378	1378	0
556	20240509	100200	12730285	1378	1378	1378	1378	2
557	20240509	100100	12727529	1378	1378	1378	1378	0
558	20240509	100000	12727529	1378	1378	1378	1378	100
559	20240509	095900	12589729	1378	1378	1378	1378	0
560	20240509	095800	12589729	1378	1378	1378	1378	1
561	20240509	095700	12588351	1378	1378	1378	1378	52
562	20240509	095600	12516695	1378	1377	1378	1377	146
563	20240509	095500	12315551	1377	1377	1377	1377	19
564	20240509	095400	12289388	1377	1377	1377	1377	97
565	20240509	095300	12155819	1377	1377	1377	1377	2
566	20240509	095200	12153065	1377	1377	1377	1377	1
567	20240509	095100	12151688	1377	1377	1377	1377	0
568	20240509	095000	12151688	1377	1377	1377	1377	0
569	20240509	094900	12151688	1377	1377	1377	1377	0
570	20240509	094800	12151688	1377	1377	1377	1377	0
571	20240509	094700	12151688	1377	1377	1377	1377	1
572	20240509	094600	12150311	1376	1376	1376	1376	459
573	20240509	094500	11518727	1376	1376	1376	1376	60
574	20240509	094400	11436167	1376	1376	1376	1376	74
575	20240509	094300	11334343	1377	1377	1377	1377	1
576	20240509	094200	11332966	1377	1377	1377	1377	0
577	20240509	094100	11332966	1377	1377	1377	1377	135
578	20240509	094000	11147071	1377	1376	1377	1376	3
579	20240509	093900	11142941	1376	1376	1376	1376	0
580	20240509	093800	11142941	1376	1376	1376	1376	1
581	20240509	093700	11141565	1376	1376	1376	1376	0
582	20240509	093600	11141565	1376	1376	1376	1376	0
583	20240509	093500	11141565	1376	1376	1376	1376	0
584	20240509	093400	11141565	1376	1376	1376	1376	1
585	20240509	093300	11140189	1376	1376	1376	1376	0
586	20240509	093200	11140189	1376	1376	1376	1376	75
587	20240509	093100	11036989	1376	1376	1376	1376	0
588	20240509	093000	11036989	1376	1376	1376	1376	105
589	20240509	092900	10892509	1376	1376	1376	1376	190
590	20240509	092800	10631069	1376	1376	1376	1376	94
591	20240509	092700	10501725	1376	1376	1376	1376	0
592	20240509	092600	10501725	1376	1378	1378	1376	34
593	20240509	092500	10454902	1378	1378	1378	1378	0
594	20240509	092400	10454902	1378	1378	1378	1378	0
595	20240509	092300	10454902	1378	1378	1378	1378	53
596	20240509	092200	10381868	1378	1378	1378	1378	500
597	20240509	092100	9692868	1378	1378	1378	1378	0
598	20240509	092000	9692868	1378	1378	1378	1378	1
599	20240509	091900	9691490	1378	1378	1378	1378	0
600	20240509	091800	9691490	1378	1378	1378	1378	1
601	20240509	091700	9690112	1378	1378	1378	1378	23
602	20240509	091600	9658418	1378	1378	1378	1378	1
603	20240509	091500	9657040	1377	1377	1377	1377	0
604	20240509	091400	9657040	1377	1377	1377	1377	0
605	20240509	091300	9657040	1377	1377	1377	1377	125
606	20240509	091200	9484915	1379	1379	1379	1379	0
607	20240509	091100	9484915	1379	1379	1379	1379	9
608	20240509	091000	9472504	1379	1378	1379	1378	370
609	20240509	090900	8962567	1378	1378	1378	1378	1
610	20240509	090800	8961189	1379	1379	1379	1379	0
611	20240509	090700	8961189	1379	1379	1379	1379	53
612	20240509	090600	8888102	1380	1374	1380	1374	3968
613	20240509	090500	3417265	1374	1374	1374	1374	0
614	20240509	090400	3417265	1374	1373	1374	1370	553
615	20240509	090300	2659023	1374	1374	1374	1374	4
616	20240509	090200	2653527	1374	1374	1374	1374	0
617	20240509	090100	2653527	1374	1374	1374	1374	0
618	20240509	090000	2653527	1374	1372	1375	1371	1934