KissMeData/389030/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212000	388581831	1887	1887	1887	1887	2117
3	20240509	211900	388581831	1887	1887	1887	1887	0
4	20240509	211800	388581831	1887	1887	1887	1887	0
5	20240509	211700	388581831	1887	1887	1887	1887	0
6	20240509	211600	388581831	1887	1887	1887	1887	0
7	20240509	211500	388581831	1887	1887	1887	1887	0
8	20240509	211400	388581831	1887	1887	1887	1887	0
9	20240509	211300	388581831	1887	1887	1887	1887	0
10	20240509	211200	388581831	1887	1887	1887	1887	0
11	20240509	211100	388581831	1887	1887	1887	1887	0
12	20240509	211000	388581831	1887	1887	1887	1887	0
13	20240509	210900	388581831	1887	1887	1887	1887	0
14	20240509	210800	388581831	1887	1887	1887	1887	0
15	20240509	210700	388581831	1887	1887	1887	1887	0
16	20240509	210600	388581831	1887	1887	1887	1887	0
17	20240509	210500	388581831	1887	1887	1887	1887	0
18	20240509	210400	388581831	1887	1887	1887	1887	0
19	20240509	210300	388581831	1887	1887	1887	1887	0
20	20240509	210200	388581831	1887	1887	1887	1887	0
21	20240509	210100	388581831	1887	1887	1887	1887	0
22	20240509	210000	388581831	1887	1887	1887	1887	0
23	20240509	205900	388581831	1887	1887	1887	1887	0
24	20240509	205800	388581831	1887	1887	1887	1887	0
25	20240509	205700	388581831	1887	1887	1887	1887	0
26	20240509	205600	388581831	1887	1887	1887	1887	0
27	20240509	205500	388581831	1887	1887	1887	1887	0
28	20240509	205400	388581831	1887	1887	1887	1887	0
29	20240509	205300	388581831	1887	1887	1887	1887	0
30	20240509	205200	388581831	1887	1887	1887	1887	0
31	20240509	205100	388581831	1887	1887	1887	1887	0
32	20240509	205000	388581831	1887	1887	1887	1887	2117
33	20240509	204900	388581831	1887	1887	1887	1887	0
34	20240509	204800	388581831	1887	1887	1887	1887	0
35	20240509	204700	388581831	1887	1887	1887	1887	0
36	20240509	204600	388581831	1887	1887	1887	1887	0
37	20240509	204500	388581831	1887	1887	1887	1887	0
38	20240509	204400	388581831	1887	1887	1887	1887	0
39	20240509	204300	388581831	1887	1887	1887	1887	0
40	20240509	204200	388581831	1887	1887	1887	1887	0
41	20240509	204100	388581831	1887	1887	1887	1887	0
42	20240509	204000	388581831	1887	1887	1887	1887	0
43	20240509	203900	388581831	1887	1887	1887	1887	0
44	20240509	203800	388581831	1887	1887	1887	1887	0
45	20240509	203700	388581831	1887	1887	1887	1887	0
46	20240509	203600	388581831	1887	1887	1887	1887	0
47	20240509	203500	388581831	1887	1887	1887	1887	0
48	20240509	203400	388581831	1887	1887	1887	1887	0
49	20240509	203300	388581831	1887	1887	1887	1887	0
50	20240509	203200	388581831	1887	1887	1887	1887	0
51	20240509	203100	388581831	1887	1887	1887	1887	0
52	20240509	203000	388581831	1887	1887	1887	1887	0
53	20240509	202900	388581831	1887	1887	1887	1887	0
54	20240509	202800	388581831	1887	1887	1887	1887	0
55	20240509	202700	388581831	1887	1887	1887	1887	0
56	20240509	202600	388581831	1887	1887	1887	1887	0
57	20240509	202500	388581831	1887	1887	1887	1887	0
58	20240509	202400	388581831	1887	1887	1887	1887	0
59	20240509	202300	388581831	1887	1887	1887	1887	0
60	20240509	202200	388581831	1887	1887	1887	1887	0
61	20240509	202100	388581831	1887	1887	1887	1887	0
62	20240509	202000	388581831	1887	1887	1887	1887	2117
63	20240509	201900	388581831	1887	1887	1887	1887	0
64	20240509	201800	388581831	1887	1887	1887	1887	0
65	20240509	201700	388581831	1887	1887	1887	1887	0
66	20240509	201600	388581831	1887	1887	1887	1887	0
67	20240509	201500	388581831	1887	1887	1887	1887	0
68	20240509	201400	388581831	1887	1887	1887	1887	0
69	20240509	201300	388581831	1887	1887	1887	1887	0
70	20240509	201200	388581831	1887	1887	1887	1887	0
71	20240509	201100	388581831	1887	1887	1887	1887	0
72	20240509	201000	388581831	1887	1887	1887	1887	0
73	20240509	200900	388581831	1887	1887	1887	1887	0
74	20240509	200800	388581831	1887	1887	1887	1887	0
75	20240509	200700	388581831	1887	1887	1887	1887	0
76	20240509	200600	388581831	1887	1887	1887	1887	0
77	20240509	200500	388581831	1887	1887	1887	1887	0
78	20240509	200400	388581831	1887	1887	1887	1887	0
79	20240509	200300	388581831	1887	1887	1887	1887	0
80	20240509	200200	388581831	1887	1887	1887	1887	0
81	20240509	200100	388581831	1887	1887	1887	1887	0
82	20240509	200000	388581831	1887	1887	1887	1887	0
83	20240509	195900	388581831	1887	1887	1887	1887	0
84	20240509	195800	388581831	1887	1887	1887	1887	0
85	20240509	195700	388581831	1887	1887	1887	1887	0
86	20240509	195600	388581831	1887	1887	1887	1887	0
87	20240509	195500	388581831	1887	1887	1887	1887	0
88	20240509	195400	388581831	1887	1887	1887	1887	0
89	20240509	195300	388581831	1887	1887	1887	1887	0
90	20240509	195200	388581831	1887	1887	1887	1887	0
91	20240509	195100	388581831	1887	1887	1887	1887	0
92	20240509	195000	388581831	1887	1887	1887	1887	2117
93	20240509	194900	388581831	1887	1887	1887	1887	0
94	20240509	194800	388581831	1887	1887	1887	1887	0
95	20240509	194700	388581831	1887	1887	1887	1887	0
96	20240509	194600	388581831	1887	1887	1887	1887	0
97	20240509	194500	388581831	1887	1887	1887	1887	0
98	20240509	194400	388581831	1887	1887	1887	1887	0
99	20240509	194300	388581831	1887	1887	1887	1887	0
100	20240509	194200	388581831	1887	1887	1887	1887	0
101	20240509	194100	388581831	1887	1887	1887	1887	0
102	20240509	194000	388581831	1887	1887	1887	1887	0
103	20240509	193900	388581831	1887	1887	1887	1887	0
104	20240509	193800	388581831	1887	1887	1887	1887	0
105	20240509	193700	388581831	1887	1887	1887	1887	0
106	20240509	193600	388581831	1887	1887	1887	1887	0
107	20240509	193500	388581831	1887	1887	1887	1887	0
108	20240509	193400	388581831	1887	1887	1887	1887	0
109	20240509	193300	388581831	1887	1887	1887	1887	0
110	20240509	193200	388581831	1887	1887	1887	1887	0
111	20240509	193100	388581831	1887	1887	1887	1887	0
112	20240509	193000	388581831	1887	1887	1887	1887	0
113	20240509	192900	388581831	1887	1887	1887	1887	0
114	20240509	192800	388581831	1887	1887	1887	1887	0
115	20240509	192700	388581831	1887	1887	1887	1887	0
116	20240509	192600	388581831	1887	1887	1887	1887	0
117	20240509	192500	388581831	1887	1887	1887	1887	0
118	20240509	192400	388581831	1887	1887	1887	1887	0
119	20240509	192300	388581831	1887	1887	1887	1887	0
120	20240509	192200	388581831	1887	1887	1887	1887	0
121	20240509	192100	388581831	1887	1887	1887	1887	0
122	20240509	192000	388581831	1887	1887	1887	1887	2117
123	20240509	191900	388581831	1887	1887	1887	1887	0
124	20240509	191800	388581831	1887	1887	1887	1887	0
125	20240509	191700	388581831	1887	1887	1887	1887	0
126	20240509	191600	388581831	1887	1887	1887	1887	0
127	20240509	191500	388581831	1887	1887	1887	1887	0
128	20240509	191400	388581831	1887	1887	1887	1887	0
129	20240509	191300	388581831	1887	1887	1887	1887	0
130	20240509	191200	388581831	1887	1887	1887	1887	0
131	20240509	191100	388581831	1887	1887	1887	1887	0
132	20240509	191000	388581831	1887	1887	1887	1887	0
133	20240509	190900	388581831	1887	1887	1887	1887	0
134	20240509	190800	388581831	1887	1887	1887	1887	0
135	20240509	190700	388581831	1887	1887	1887	1887	0
136	20240509	190600	388581831	1887	1887	1887	1887	0
137	20240509	190500	388581831	1887	1887	1887	1887	0
138	20240509	190400	388581831	1887	1887	1887	1887	0
139	20240509	190300	388581831	1887	1887	1887	1887	0
140	20240509	190200	388581831	1887	1887	1887	1887	0
141	20240509	190100	388581831	1887	1887	1887	1887	0
142	20240509	190000	388581831	1887	1887	1887	1887	0
143	20240509	185900	388581831	1887	1887	1887	1887	0
144	20240509	185800	388581831	1887	1887	1887	1887	0
145	20240509	185700	388581831	1887	1887	1887	1887	0
146	20240509	185600	388581831	1887	1887	1887	1887	0
147	20240509	185500	388581831	1887	1887	1887	1887	0
148	20240509	185400	388581831	1887	1887	1887	1887	0
149	20240509	185300	388581831	1887	1887	1887	1887	0
150	20240509	185200	388581831	1887	1887	1887	1887	0
151	20240509	185100	388581831	1887	1887	1887	1887	0
152	20240509	185000	388581831	1887	1887	1887	1887	2117
153	20240509	184900	388581831	1887	1887	1887	1887	0
154	20240509	184800	388581831	1887	1887	1887	1887	0
155	20240509	184700	388581831	1887	1887	1887	1887	0
156	20240509	184600	388581831	1887	1887	1887	1887	0
157	20240509	184500	388581831	1887	1887	1887	1887	0
158	20240509	184400	388581831	1887	1887	1887	1887	0
159	20240509	184300	388581831	1887	1887	1887	1887	0
160	20240509	184200	388581831	1887	1887	1887	1887	0
161	20240509	184100	388581831	1887	1887	1887	1887	0
162	20240509	184000	388581831	1887	1887	1887	1887	0
163	20240509	183900	388581831	1887	1887	1887	1887	0
164	20240509	183800	388581831	1887	1887	1887	1887	0
165	20240509	183700	388581831	1887	1887	1887	1887	0
166	20240509	183600	388581831	1887	1887	1887	1887	0
167	20240509	183500	388581831	1887	1887	1887	1887	0
168	20240509	183400	388581831	1887	1887	1887	1887	0
169	20240509	183300	388581831	1887	1887	1887	1887	0
170	20240509	183200	388581831	1887	1887	1887	1887	0
171	20240509	183100	388581831	1887	1887	1887	1887	0
172	20240509	183000	388581831	1887	1887	1887	1887	0
173	20240509	182900	388581831	1887	1887	1887	1887	0
174	20240509	182800	388581831	1887	1887	1887	1887	0
175	20240509	182700	388581831	1887	1887	1887	1887	0
176	20240509	182600	388581831	1887	1887	1887	1887	0
177	20240509	182500	388581831	1887	1887	1887	1887	0
178	20240509	182400	388581831	1887	1887	1887	1887	0
179	20240509	182300	388581831	1887	1887	1887	1887	0
180	20240509	182200	388581831	1887	1887	1887	1887	0
181	20240509	182100	388581831	1887	1887	1887	1887	0
182	20240509	182000	388581831	1887	1887	1887	1887	2117
183	20240509	181900	388581831	1887	1887	1887	1887	0
184	20240509	181800	388581831	1887	1887	1887	1887	0
185	20240509	181700	388581831	1887	1887	1887	1887	0
186	20240509	181600	388581831	1887	1887	1887	1887	0
187	20240509	181500	388581831	1887	1887	1887	1887	0
188	20240509	181400	388581831	1887	1887	1887	1887	0
189	20240509	181300	388581831	1887	1887	1887	1887	0
190	20240509	181200	388581831	1887	1887	1887	1887	0
191	20240509	181100	388581831	1887	1887	1887	1887	0
192	20240509	181000	388581831	1887	1887	1887	1887	0
193	20240509	180900	388581831	1887	1887	1887	1887	0
194	20240509	180800	388581831	1887	1887	1887	1887	0
195	20240509	180700	388581831	1887	1887	1887	1887	0
196	20240509	180600	388581831	1887	1887	1887	1887	0
197	20240509	180500	388581831	1887	1887	1887	1887	0
198	20240509	180400	388581831	1887	1887	1887	1887	0
199	20240509	180300	388581831	1887	1887	1887	1887	0
200	20240509	180200	388581831	1887	1887	1887	1887	0
201	20240509	180100	388581831	1887	1887	1887	1887	0
202	20240509	180000	388581831	1887	1887	1887	1887	0
203	20240509	175900	388581831	1887	1887	1887	1887	0
204	20240509	175800	388581831	1887	1887	1887	1887	0
205	20240509	175700	388581831	1887	1887	1887	1887	0
206	20240509	175600	388581831	1887	1887	1887	1887	0
207	20240509	175500	388581831	1887	1887	1887	1887	0
208	20240509	175400	388581831	1887	1887	1887	1887	0
209	20240509	175300	388581831	1887	1887	1887	1887	0
210	20240509	175200	388581831	1887	1887	1887	1887	0
211	20240509	175100	388581831	1887	1887	1887	1887	0
212	20240509	175000	388581831	1887	1887	1887	1887	2117
213	20240509	174900	388581831	1887	1887	1887	1887	0
214	20240509	174800	388581831	1887	1887	1887	1887	0
215	20240509	174700	388581831	1887	1887	1887	1887	0
216	20240509	174600	388581831	1887	1887	1887	1887	0
217	20240509	174500	388581831	1887	1887	1887	1887	0
218	20240509	174400	388581831	1887	1887	1887	1887	0
219	20240509	174300	388581831	1887	1887	1887	1887	0
220	20240509	174200	388581831	1887	1887	1887	1887	0
221	20240509	174100	388581831	1887	1887	1887	1887	0
222	20240509	174000	388581831	1887	1887	1887	1887	0
223	20240509	173900	388581831	1887	1887	1887	1887	0
224	20240509	173800	388581831	1887	1887	1887	1887	0
225	20240509	173700	388581831	1887	1887	1887	1887	0
226	20240509	173600	388581831	1887	1887	1887	1887	0
227	20240509	173500	388581831	1887	1887	1887	1887	0
228	20240509	173400	388581831	1887	1887	1887	1887	0
229	20240509	173300	388581831	1887	1887	1887	1887	0
230	20240509	173200	388581831	1887	1887	1887	1887	0
231	20240509	173100	388581831	1887	1887	1887	1887	0
232	20240509	173000	388581831	1887	1887	1887	1887	0
233	20240509	172900	388581831	1887	1887	1887	1887	0
234	20240509	172800	388581831	1887	1887	1887	1887	0
235	20240509	172700	388581831	1887	1887	1887	1887	0
236	20240509	172600	388581831	1887	1887	1887	1887	0
237	20240509	172500	388581831	1887	1887	1887	1887	0
238	20240509	172400	388581831	1887	1887	1887	1887	0
239	20240509	172300	388581831	1887	1887	1887	1887	0
240	20240509	172200	388581831	1887	1887	1887	1887	0
241	20240509	172100	388581831	1887	1887	1887	1887	0
242	20240509	172000	388581831	1887	1887	1887	1887	2117
243	20240509	171900	388581831	1887	1887	1887	1887	0
244	20240509	171800	388581831	1887	1887	1887	1887	0
245	20240509	171700	388581831	1887	1887	1887	1887	0
246	20240509	171600	388581831	1887	1887	1887	1887	0
247	20240509	171500	388581831	1887	1887	1887	1887	0
248	20240509	171400	388581831	1887	1887	1887	1887	0
249	20240509	171300	388581831	1887	1887	1887	1887	0
250	20240509	171200	388581831	1887	1887	1887	1887	0
251	20240509	171100	388581831	1887	1887	1887	1887	0
252	20240509	171000	388581831	1887	1887	1887	1887	0
253	20240509	170900	388581831	1887	1887	1887	1887	0
254	20240509	170800	388581831	1887	1887	1887	1887	0
255	20240509	170700	388581831	1887	1887	1887	1887	0
256	20240509	170600	388581831	1887	1887	1887	1887	0
257	20240509	170500	388581831	1887	1887	1887	1887	0
258	20240509	170400	388581831	1887	1887	1887	1887	0
259	20240509	170300	388581831	1887	1887	1887	1887	0
260	20240509	170200	388581831	1887	1887	1887	1887	0
261	20240509	170100	388581831	1887	1887	1887	1887	0
262	20240509	170000	388581831	1887	1887	1887	1887	0
263	20240509	165900	388581831	1887	1887	1887	1887	0
264	20240509	165800	388581831	1887	1887	1887	1887	0
265	20240509	165700	388581831	1887	1887	1887	1887	0
266	20240509	165600	388581831	1887	1887	1887	1887	0
267	20240509	165500	388581831	1887	1887	1887	1887	0
268	20240509	165400	388581831	1887	1887	1887	1887	0
269	20240509	165300	388581831	1887	1887	1887	1887	0
270	20240509	165200	388581831	1887	1887	1887	1887	0
271	20240509	165100	388581831	1887	1887	1887	1887	0
272	20240509	165000	388581831	1887	1887	1887	1887	2117
273	20240509	164900	388581831	1887	1887	1887	1887	0
274	20240509	164800	388581831	1887	1887	1887	1887	0
275	20240509	164700	388581831	1887	1887	1887	1887	0
276	20240509	164600	388581831	1887	1887	1887	1887	0
277	20240509	164500	388581831	1887	1887	1887	1887	0
278	20240509	164400	388581831	1887	1887	1887	1887	0
279	20240509	164300	388581831	1887	1887	1887	1887	0
280	20240509	164200	388581831	1887	1887	1887	1887	0
281	20240509	164100	388581831	1887	1887	1887	1887	0
282	20240509	164000	388581831	1887	1887	1887	1887	0
283	20240509	163900	388581831	1887	1887	1887	1887	0
284	20240509	163800	388581831	1887	1887	1887	1887	0
285	20240509	163700	388581831	1887	1887	1887	1887	0
286	20240509	163600	388581831	1887	1887	1887	1887	0
287	20240509	163500	388581831	1887	1887	1887	1887	0
288	20240509	163400	388581831	1887	1887	1887	1887	0
289	20240509	163300	388581831	1887	1887	1887	1887	0
290	20240509	163200	388581831	1887	1887	1887	1887	0
291	20240509	163100	388581831	1887	1887	1887	1887	0
292	20240509	163000	388581831	1887	1887	1887	1887	0
293	20240509	162900	388581831	1887	1887	1887	1887	0
294	20240509	162800	388581831	1887	1887	1887	1887	0
295	20240509	162700	388581831	1887	1887	1887	1887	0
296	20240509	162600	388581831	1887	1887	1887	1887	0
297	20240509	162500	388581831	1887	1887	1887	1887	0
298	20240509	162400	388581831	1887	1887	1887	1887	0
299	20240509	162300	388581831	1887	1887	1887	1887	0
300	20240509	162200	388581831	1887	1887	1887	1887	0
301	20240509	162100	388581831	1887	1887	1887	1887	0
302	20240509	162000	388581831	1887	1887	1887	1887	2117
303	20240509	161900	388581831	1887	1887	1887	1887	0
304	20240509	161800	388581831	1887	1887	1887	1887	0
305	20240509	161700	388581831	1887	1887	1887	1887	0
306	20240509	161600	388581831	1887	1887	1887	1887	0
307	20240509	161500	388581831	1887	1887	1887	1887	0
308	20240509	161400	388581831	1887	1887	1887	1887	0
309	20240509	161300	388581831	1887	1887	1887	1887	0
310	20240509	161200	388581831	1887	1887	1887	1887	0
311	20240509	161100	388581831	1887	1887	1887	1887	0
312	20240509	161000	388581831	1887	1887	1887	1887	0
313	20240509	160900	388581831	1887	1887	1887	1887	0
314	20240509	160800	388581831	1887	1887	1887	1887	0
315	20240509	160700	388581831	1887	1887	1887	1887	0
316	20240509	160600	388581831	1887	1887	1887	1887	0
317	20240509	160500	388581831	1887	1887	1887	1887	0
318	20240509	160400	388581831	1887	1887	1887	1887	0
319	20240509	160300	388581831	1887	1887	1887	1887	0
320	20240509	160200	388581831	1887	1887	1887	1887	0
321	20240509	160100	388581831	1887	1887	1887	1887	0
322	20240509	160000	388581831	1887	1887	1887	1887	0
323	20240509	155900	388581831	1887	1887	1887	1887	0
324	20240509	155800	388581831	1887	1887	1887	1887	0
325	20240509	155700	388581831	1887	1887	1887	1887	0
326	20240509	155600	388581831	1887	1887	1887	1887	0
327	20240509	155500	388581831	1887	1887	1887	1887	0
328	20240509	155400	388581831	1887	1887	1887	1887	0
329	20240509	155300	388581831	1887	1887	1887	1887	0
330	20240509	155200	388581831	1887	1887	1887	1887	0
331	20240509	155100	388581831	1887	1887	1887	1887	0
332	20240509	155000	388581831	1887	1887	1887	1887	2117
333	20240509	154900	388581831	1887	1887	1887	1887	0
334	20240509	154800	388581831	1887	1887	1887	1887	0
335	20240509	154700	388581831	1887	1887	1887	1887	0
336	20240509	154600	388581831	1887	1887	1887	1887	0
337	20240509	154500	388581831	1887	1887	1887	1887	0
338	20240509	154400	388581831	1887	1887	1887	1887	0
339	20240509	154300	388581831	1887	1887	1887	1887	0
340	20240509	154200	388581831	1887	1887	1887	1887	0
341	20240509	154100	388581831	1887	1887	1887	1887	0
342	20240509	154000	388581831	1887	1887	1887	1887	0
343	20240509	153900	388581831	1887	1887	1887	1887	0
344	20240509	153800	388581831	1887	1887	1887	1887	0
345	20240509	153700	388581831	1887	1887	1887	1887	0
346	20240509	153600	388581831	1887	1887	1887	1887	0
347	20240509	153500	388581831	1887	1887	1887	1887	0
348	20240509	153400	388581831	1887	1887	1887	1887	0
349	20240509	153300	388581831	1887	1887	1887	1887	0
350	20240509	153200	388581831	1887	1887	1887	1887	0
351	20240509	153100	388581831	1887	1887	1887	1887	0
352	20240509	153000	388581831	1887	1887	1887	1887	2117
353	20240509	152900	384587052	1889	1889	1889	1889	0
354	20240509	152800	384587052	1889	1889	1889	1889	0
355	20240509	152700	384587052	1889	1889	1889	1889	0
356	20240509	152600	384587052	1889	1889	1889	1889	0
357	20240509	152500	384587052	1889	1889	1889	1889	0
358	20240509	152400	384587052	1889	1889	1889	1889	0
359	20240509	152300	384587052	1889	1889	1889	1889	0
360	20240509	152200	384587052	1889	1889	1889	1889	0
361	20240509	152100	384587052	1889	1889	1889	1889	0
362	20240509	152000	384587052	1889	1889	1889	1889	0
363	20240509	151900	384587052	1889	1864	1894	1864	7132
364	20240509	151800	371114848	1864	1876	1876	1864	112
365	20240509	151700	370905996	1865	1864	1876	1864	106
366	20240509	151600	370708383	1876	1865	1876	1864	98
367	20240509	151500	370525603	1878	1880	1880	1868	67
368	20240509	151400	370400193	1893	1893	1893	1893	0
369	20240509	151300	370400193	1893	1896	1896	1866	376
370	20240509	151200	369688158	1895	1880	1895	1879	2800
371	20240509	151100	364399638	1882	1882	1882	1882	1
372	20240509	151000	364397756	1881	1878	1881	1878	4100
373	20240509	150900	356687000	1881	1863	1881	1853	5210
374	20240509	150800	346976125	1863	1862	1863	1862	592
375	20240509	150700	345873820	1862	1860	1862	1860	200
376	20240509	150600	345501642	1862	1851	1862	1851	202
377	20240509	150500	345125831	1860	1852	1860	1851	99
378	20240509	150400	344942561	1863	1863	1863	1863	0
379	20240509	150300	344942561	1863	1863	1863	1863	0
380	20240509	150200	344942561	1863	1863	1863	1863	0
381	20240509	150100	344942561	1863	1863	1863	1863	0
382	20240509	150000	344942561	1863	1863	1863	1863	200
383	20240509	145900	344569961	1863	1852	1863	1851	485
384	20240509	145800	343671134	1851	1852	1852	1851	1199
385	20240509	145700	341451053	1852	1853	1855	1852	198
386	20240509	145600	341084203	1852	1853	1853	1852	716
387	20240509	145500	339757590	1853	1853	1853	1853	292
388	20240509	145400	339216514	1853	1853	1853	1853	29
389	20240509	145300	339162777	1853	1853	1853	1853	83
390	20240509	145200	339008978	1861	1861	1861	1861	1
391	20240509	145100	339007117	1861	1861	1861	1861	1
392	20240509	145000	339005256	1853	1854	1854	1853	97
393	20240509	144900	338825513	1861	1861	1861	1861	1
394	20240509	144800	338823652	1861	1861	1861	1861	2
395	20240509	144700	338819930	1863	1863	1863	1863	0
396	20240509	144600	338819930	1863	1863	1863	1863	0
397	20240509	144500	338819930	1863	1863	1863	1863	0
398	20240509	144400	338819930	1863	1863	1863	1863	0
399	20240509	144300	338819930	1863	1863	1863	1863	100
400	20240509	144200	338633630	1863	1863	1863	1863	0
401	20240509	144100	338633630	1863	1863	1863	1863	0
402	20240509	144000	338633630	1863	1863	1863	1863	1
403	20240509	143900	338631767	1853	1855	1855	1852	4488
404	20240509	143800	330316464	1856	1856	1856	1856	375
405	20240509	143700	329620464	1856	1857	1857	1856	87
406	20240509	143600	329458967	1863	1863	1863	1863	0
407	20240509	143500	329458967	1863	1863	1863	1863	107
408	20240509	143400	329259626	1857	1857	1857	1857	70
409	20240509	143300	329129636	1857	1857	1857	1857	500
410	20240509	143200	328201136	1857	1858	1858	1857	1000
411	20240509	143100	326343746	1863	1863	1863	1863	100
412	20240509	143000	326157446	1863	1860	1863	1858	4003
413	20240509	142900	318715900	1861	1861	1861	1861	120
414	20240509	142800	318492580	1860	1860	1860	1860	58
415	20240509	142700	318384700	1863	1863	1863	1863	0
416	20240509	142600	318384700	1863	1863	1863	1863	0
417	20240509	142500	318384700	1863	1863	1863	1863	3
418	20240509	142400	318379111	1859	1859	1859	1859	0
419	20240509	142300	318379111	1859	1860	1860	1859	8
420	20240509	142200	318364233	1860	1862	1862	1860	1574
421	20240509	142100	315434607	1862	1862	1862	1862	2
422	20240509	142000	315430883	1869	1869	1869	1869	0
423	20240509	141900	315430883	1869	1869	1869	1869	0
424	20240509	141800	315430883	1869	1869	1869	1869	1
425	20240509	141700	315429014	1864	1864	1864	1864	0
426	20240509	141600	315429014	1864	1864	1864	1864	5
427	20240509	141500	315419694	1870	1870	1870	1870	50
428	20240509	141400	315326194	1870	1870	1870	1870	0
429	20240509	141300	315326194	1870	1864	1870	1864	101
430	20240509	141200	315137689	1864	1864	1864	1864	0
431	20240509	141100	315137689	1864	1864	1864	1864	0
432	20240509	141000	315137689	1864	1864	1864	1864	1
433	20240509	140900	315135825	1863	1862	1863	1862	153
434	20240509	140800	314850927	1860	1860	1860	1860	0
435	20240509	140700	314850927	1860	1862	1862	1860	88
436	20240509	140600	314687237	1860	1860	1860	1860	1
437	20240509	140500	314685377	1860	1860	1860	1860	0
438	20240509	140400	314685377	1860	1860	1860	1860	0
439	20240509	140300	314685377	1860	1859	1861	1859	597
440	20240509	140200	313575048	1865	1865	1865	1865	0
441	20240509	140100	313575048	1865	1865	1865	1865	0
442	20240509	140000	313575048	1865	1865	1865	1865	1
443	20240509	135900	313573183	1859	1859	1859	1859	93
444	20240509	135800	313400296	1860	1860	1860	1860	30
445	20240509	135700	313344496	1865	1865	1865	1865	26
446	20240509	135600	313296006	1865	1865	1865	1865	204
447	20240509	135500	312915546	1864	1864	1864	1864	0
448	20240509	135400	312915546	1864	1864	1864	1864	38
449	20240509	135300	312844714	1865	1865	1865	1865	1
450	20240509	135200	312842849	1865	1865	1865	1865	0
451	20240509	135100	312842849	1865	1863	1865	1863	532
452	20240509	135000	311851451	1859	1860	1860	1859	436
453	20240509	134900	311040689	1859	1859	1859	1859	10
454	20240509	134800	311022099	1860	1860	1860	1860	0
455	20240509	134700	311022099	1860	1860	1860	1860	80
456	20240509	134600	310873299	1860	1860	1860	1860	0
457	20240509	134500	310873299	1860	1860	1860	1860	1
458	20240509	134400	310871439	1859	1860	1860	1859	87
459	20240509	134300	310709702	1866	1866	1866	1866	0
460	20240509	134200	310709702	1866	1866	1866	1866	0
461	20240509	134100	310709702	1866	1859	1866	1859	105
462	20240509	134000	310514437	1866	1866	1866	1866	0
463	20240509	133900	310514437	1866	1861	1866	1860	6188
464	20240509	133800	299003560	1861	1861	1861	1861	90
465	20240509	133700	298836070	1861	1861	1861	1861	0
466	20240509	133600	298836070	1861	1861	1861	1861	0
467	20240509	133500	298836070	1861	1861	1861	1861	97
468	20240509	133400	298655553	1861	1861	1861	1861	0
469	20240509	133300	298655553	1861	1861	1861	1861	0
470	20240509	133200	298655553	1861	1861	1861	1861	96
471	20240509	133100	298476897	1862	1862	1862	1862	0
472	20240509	133000	298476897	1862	1862	1862	1862	10
473	20240509	132900	298458277	1862	1862	1862	1862	1
474	20240509	132800	298456415	1867	1867	1867	1867	0
475	20240509	132700	298456415	1867	1861	1867	1861	331
476	20240509	132600	297838960	1867	1867	1867	1867	2
477	20240509	132500	297835226	1861	1861	1861	1861	0
478	20240509	132400	297835226	1861	1867	1867	1861	97
479	20240509	132300	297654703	1861	1862	1862	1861	69
480	20240509	132200	297526244	1862	1862	1862	1862	80
481	20240509	132100	297377284	1861	1861	1861	1861	0
482	20240509	132000	297377284	1861	1861	1861	1861	0
483	20240509	131900	297377284	1861	1867	1867	1861	90
484	20240509	131800	297209745	1867	1867	1867	1867	2
485	20240509	131700	297206011	1867	1867	1867	1867	1
486	20240509	131600	297204144	1861	1861	1861	1861	0
487	20240509	131500	297204144	1861	1861	1861	1861	0
488	20240509	131400	297204144	1861	1861	1861	1861	94
489	20240509	131300	297029210	1867	1867	1867	1867	0
490	20240509	131200	297029210	1867	1867	1867	1867	0
491	20240509	131100	297029210	1867	1867	1867	1867	1
492	20240509	131000	297027343	1861	1861	1861	1861	0
493	20240509	130900	297027343	1861	1863	1863	1861	551
494	20240509	130800	296001377	1862	1862	1862	1862	0
495	20240509	130700	296001377	1862	1862	1862	1862	15
496	20240509	130600	295973447	1862	1862	1862	1862	0
497	20240509	130500	295973447	1862	1862	1862	1862	153
498	20240509	130400	295688561	1867	1867	1867	1867	0
499	20240509	130300	295688561	1867	1867	1867	1867	5
500	20240509	130200	295679226	1862	1863	1863	1862	88
501	20240509	130100	295515369	1862	1862	1862	1862	91
502	20240509	130000	295345927	1862	1862	1862	1862	0
503	20240509	125900	295345927	1862	1862	1862	1862	0
504	20240509	125800	295345927	1862	1862	1862	1862	0
505	20240509	125700	295345927	1862	1862	1862	1862	338
506	20240509	125600	294716571	1862	1862	1862	1862	0
507	20240509	125500	294716571	1862	1862	1862	1862	0
508	20240509	125400	294716571	1862	1862	1862	1862	0
509	20240509	125300	294716571	1862	1862	1862	1862	86
510	20240509	125200	294556439	1862	1862	1862	1862	0
511	20240509	125100	294556439	1862	1862	1862	1862	159
512	20240509	125000	294260381	1862	1862	1862	1862	0
513	20240509	124900	294260381	1862	1862	1862	1862	96
514	20240509	124800	294081629	1861	1861	1861	1861	0
515	20240509	124700	294081629	1861	1862	1862	1861	455
516	20240509	124600	293234758	1862	1862	1862	1862	0
517	20240509	124500	293234758	1862	1862	1862	1862	0
518	20240509	124400	293234758	1862	1862	1862	1862	0
519	20240509	124300	293234758	1862	1862	1862	1862	0
520	20240509	124200	293234758	1862	1862	1862	1862	85
521	20240509	124100	293076488	1861	1861	1861	1861	0
522	20240509	124000	293076488	1861	1862	1862	1861	225
523	20240509	123900	292657631	1861	1861	1861	1861	0
524	20240509	123800	292657631	1861	1861	1861	1861	0
525	20240509	123700	292657631	1861	1861	1861	1861	0
526	20240509	123600	292657631	1861	1861	1861	1861	0
527	20240509	123500	292657631	1861	1861	1861	1861	0
528	20240509	123400	292657631	1861	1861	1861	1861	0
529	20240509	123300	292657631	1861	1867	1867	1861	186
530	20240509	123200	292311429	1863	1863	1863	1863	0
531	20240509	123100	292311429	1863	1863	1863	1863	0
532	20240509	123000	292311429	1863	1863	1863	1863	5
533	20240509	122900	292302114	1865	1865	1865	1865	0
534	20240509	122800	292302114	1865	1865	1865	1865	0
535	20240509	122700	292302114	1865	1865	1865	1865	84
536	20240509	122600	292145454	1865	1865	1865	1865	26
537	20240509	122500	292096964	1865	1865	1865	1865	0
538	20240509	122400	292096964	1865	1865	1865	1865	200
539	20240509	122300	291723964	1865	1865	1865	1865	0
540	20240509	122200	291723964	1865	1865	1865	1865	1
541	20240509	122100	291722099	1860	1860	1860	1860	0
542	20240509	122000	291722099	1860	1861	1861	1860	9
543	20240509	121900	291705358	1865	1865	1865	1865	139
544	20240509	121800	291446123	1865	1865	1865	1865	0
545	20240509	121700	291446123	1865	1865	1865	1865	361
546	20240509	121600	290772858	1865	1859	1865	1859	731
547	20240509	121500	289409609	1859	1859	1859	1859	0
548	20240509	121400	289409609	1859	1859	1859	1859	0
549	20240509	121300	289409609	1859	1860	1860	1859	82
550	20240509	121200	289257121	1861	1861	1861	1861	52
551	20240509	121100	289160349	1865	1865	1865	1865	1
552	20240509	121000	289158484	1858	1858	1858	1858	100
553	20240509	120900	288972684	1858	1858	1858	1858	0
554	20240509	120800	288972684	1858	1858	1858	1858	7
555	20240509	120700	288959678	1863	1863	1863	1863	500
556	20240509	120600	288028178	1857	1858	1858	1857	194
557	20240509	120500	287667847	1858	1858	1858	1858	9
558	20240509	120400	287651125	1858	1858	1858	1858	80
559	20240509	120300	287502485	1858	1858	1858	1858	0
560	20240509	120200	287502485	1858	1859	1859	1858	114
561	20240509	120100	287290652	1859	1863	1863	1859	21
562	20240509	120000	287251609	1860	1860	1860	1860	257
563	20240509	115900	286773589	1861	1861	1861	1861	300
564	20240509	115800	286215289	1866	1866	1866	1866	0
565	20240509	115700	286215289	1866	1860	1866	1860	266
566	20240509	115600	285720046	1866	1866	1866	1866	2
567	20240509	115500	285716314	1860	1860	1860	1860	0
568	20240509	115400	285716314	1860	1860	1860	1860	0
569	20240509	115300	285716314	1860	1860	1860	1860	0
570	20240509	115200	285716314	1860	1860	1860	1860	10
571	20240509	115100	285697714	1859	1859	1859	1859	98
572	20240509	115000	285515532	1866	1866	1866	1866	10
573	20240509	114900	285496872	1859	1859	1859	1859	0
574	20240509	114800	285496872	1859	1859	1859	1859	0
575	20240509	114700	285496872	1859	1859	1859	1859	85
576	20240509	114600	285338857	1860	1860	1860	1860	0
577	20240509	114500	285338857	1860	1860	1860	1860	0
578	20240509	114400	285338857	1860	1860	1860	1860	1094
579	20240509	114300	283304017	1860	1860	1860	1860	0
580	20240509	114200	283304017	1860	1860	1860	1860	200
581	20240509	114100	282932017	1860	1860	1860	1860	94
582	20240509	114000	282757177	1860	1862	1862	1860	700
583	20240509	113900	281454472	1869	1869	1869	1869	0
584	20240509	113800	281454472	1869	1869	1869	1869	7
585	20240509	113700	281441389	1862	1862	1862	1862	50
586	20240509	113600	281348289	1862	1862	1862	1862	0
587	20240509	113500	281348289	1862	1862	1862	1862	309
588	20240509	113400	280772931	1860	1860	1860	1860	0
589	20240509	113300	280772931	1860	1862	1862	1860	625
590	20240509	113200	279610213	1861	1862	1862	1861	488
591	20240509	113100	278701787	1862	1862	1862	1862	0
592	20240509	113000	278701787	1862	1862	1862	1862	92
593	20240509	112900	278530483	1862	1862	1862	1862	0
594	20240509	112800	278530483	1862	1862	1862	1862	0
595	20240509	112700	278530483	1862	1862	1862	1862	89
596	20240509	112600	278364765	1864	1864	1864	1864	29
597	20240509	112500	278310709	1862	1862	1862	1862	94
598	20240509	112400	278135681	1869	1869	1869	1869	0
599	20240509	112300	278135681	1869	1862	1869	1862	85
600	20240509	112200	277977397	1862	1862	1862	1862	90
601	20240509	112100	277809817	1869	1861	1869	1861	2
602	20240509	112000	277806087	1861	1861	1861	1861	695
603	20240509	111900	276512692	1861	1861	1861	1861	87
604	20240509	111800	276350785	1861	1861	1861	1861	0
605	20240509	111700	276350785	1861	1861	1861	1861	645
606	20240509	111600	275150440	1869	1869	1869	1869	22
607	20240509	111500	275109322	1869	1868	1869	1868	536
608	20240509	111400	274107543	1868	1868	1868	1868	0
609	20240509	111300	274107543	1868	1868	1868	1868	179
610	20240509	111200	273773171	1868	1868	1868	1868	10
611	20240509	111100	273754491	1868	1861	1868	1861	441
612	20240509	111000	272933776	1861	1863	1863	1861	384
613	20240509	110900	272219144	1864	1865	1865	1864	3
614	20240509	110800	272213551	1864	1865	1865	1864	102
615	20240509	110700	272023418	1869	1864	1869	1864	303
616	20240509	110600	271458616	1864	1864	1864	1864	95
617	20240509	110500	271281536	1864	1864	1864	1864	90
618	20240509	110400	271113776	1869	1869	1869	1866	163
619	20240509	110300	270809609	1866	1866	1866	1866	91
620	20240509	110200	270639803	1868	1869	1869	1868	13
621	20240509	110100	270615516	1868	1869	1869	1868	99
622	20240509	110000	270430582	1869	1869	1869	1869	297
623	20240509	105900	269875489	1869	1869	1869	1869	81
624	20240509	105800	269724100	1871	1871	1871	1871	0
625	20240509	105700	269724100	1871	1871	1871	1869	95
626	20240509	105600	269546533	1871	1871	1871	1869	98
627	20240509	105500	269363359	1869	1871	1871	1869	1398
628	20240509	105400	266749522	1879	1879	1879	1879	9
629	20240509	105300	266732611	1879	1879	1879	1879	10
630	20240509	105200	266713821	1879	1879	1879	1879	110
631	20240509	105100	266507131	1879	1879	1879	1879	0
632	20240509	105000	266507131	1879	1879	1879	1879	1
633	20240509	104900	266505252	1871	1871	1871	1871	2
634	20240509	104800	266501510	1869	1869	1869	1869	0
635	20240509	104700	266501510	1869	1870	1870	1869	92
636	20240509	104600	266329560	1871	1871	1871	1871	107
637	20240509	104500	266129363	1879	1879	1879	1879	0
638	20240509	104400	266129363	1879	1879	1879	1879	1
639	20240509	104300	266127484	1881	1881	1881	1881	0
640	20240509	104200	266127484	1881	1881	1881	1881	0
641	20240509	104100	266127484	1881	1870	1881	1870	101
642	20240509	104000	265938603	1882	1882	1882	1882	0
643	20240509	103900	265938603	1882	1882	1882	1882	0
644	20240509	103800	265938603	1882	1882	1882	1882	2
645	20240509	103700	265934839	1883	1869	1883	1869	85
646	20240509	103600	265775943	1868	1875	1875	1868	207
647	20240509	103500	265388797	1875	1875	1875	1875	244
648	20240509	103400	264931297	1886	1886	1886	1886	0
649	20240509	103300	264931297	1886	1880	1886	1880	203
650	20240509	103200	264549641	1887	1883	1887	1883	30
651	20240509	103100	264493071	1887	1884	1887	1884	400
652	20240509	103000	263739042	1884	1884	1884	1884	6089
653	20240509	102900	252267366	1885	1885	1885	1885	30
654	20240509	102800	252210816	1885	1885	1885	1877	61
655	20240509	102700	252096231	1887	1880	1887	1880	7595
656	20240509	102600	237772374	1886	1879	1886	1870	117
657	20240509	102500	237553224	1870	1864	1870	1864	2076
658	20240509	102400	233676055	1863	1863	1863	1859	896
659	20240509	102300	232006811	1851	1850	1851	1850	673
660	20240509	102200	230761567	1850	1851	1851	1850	114
661	20240509	102100	230550646	1851	1855	1855	1851	1757
662	20240509	102000	227297909	1855	1864	1864	1855	2451
663	20240509	101900	222738406	1864	1864	1864	1864	293
664	20240509	101800	222192254	1864	1864	1864	1864	2
665	20240509	101700	222188526	1864	1864	1864	1864	100
666	20240509	101600	222002126	1863	1863	1863	1863	0
667	20240509	101500	222002126	1863	1861	1863	1861	6488
668	20240509	101400	209916152	1862	1863	1863	1861	290
669	20240509	101300	209376185	1863	1863	1863	1863	477
670	20240509	101200	208487534	1863	1868	1868	1863	184
671	20240509	101100	208144642	1868	1869	1869	1864	72
672	20240509	101000	208010329	1870	1870	1870	1870	1
673	20240509	100900	208008459	1865	1871	1871	1864	15674
674	20240509	100800	178724846	1870	1872	1872	1870	7219
675	20240509	100700	165223182	1871	1872	1872	1871	86
676	20240509	100600	165062274	1874	1874	1874	1874	100
677	20240509	100500	164874874	1872	1875	1875	1872	10644
678	20240509	100400	144931779	1875	1875	1875	1874	1194
679	20240509	100300	142693219	1875	1877	1877	1875	962
680	20240509	100200	140888598	1881	1877	1881	1877	154
681	20240509	100100	140599524	1877	1877	1877	1877	10
682	20240509	100000	140580754	1877	1878	1878	1877	599
683	20240509	095900	139456308	1879	1879	1879	1879	10
684	20240509	095800	139437518	1882	1878	1882	1878	261
685	20240509	095700	138947346	1879	1880	1880	1879	785
686	20240509	095600	137471666	1880	1886	1886	1880	59
687	20240509	095500	137360740	1881	1881	1881	1881	7
688	20240509	095400	137347573	1881	1881	1881	1881	5
689	20240509	095300	137338168	1886	1886	1886	1886	0
690	20240509	095200	137338168	1886	1886	1886	1886	104
691	20240509	095100	137142024	1886	1886	1886	1886	1
692	20240509	095000	137140138	1886	1880	1886	1879	524
693	20240509	094900	136155106	1880	1886	1886	1880	55
694	20240509	094800	136051676	1886	1886	1886	1886	3
695	20240509	094700	136046018	1880	1880	1880	1880	91
696	20240509	094600	135874938	1887	1887	1887	1887	0
697	20240509	094500	135874938	1887	1887	1887	1887	0
698	20240509	094400	135874938	1887	1887	1887	1887	500
699	20240509	094300	134931438	1887	1887	1887	1887	2
700	20240509	094200	134927664	1887	1877	1887	1877	102
701	20240509	094100	134735210	1877	1877	1877	1877	93
702	20240509	094000	134560649	1877	1889	1889	1877	1498
703	20240509	093900	131747258	1889	1889	1889	1889	2
704	20240509	093800	131743480	1877	1889	1890	1877	3232
705	20240509	093700	125636382	1891	1891	1891	1891	2
706	20240509	093600	125632600	1877	1892	1892	1877	133
707	20240509	093500	125382629	1893	1893	1893	1893	0
708	20240509	093400	125382629	1893	1893	1893	1893	0
709	20240509	093300	125382629	1893	1882	1893	1873	2512
710	20240509	093200	120663922	1881	1881	1894	1880	217
711	20240509	093100	120255765	1881	1882	1882	1881	1690
712	20240509	093000	117076106	1883	1895	1895	1883	17392
713	20240509	092900	84222856	1895	1894	1895	1893	146
714	20240509	092800	83946338	1905	1895	1909	1894	2112
715	20240509	092700	79945891	1895	1910	1910	1895	13417
716	20240509	092600	54479073	1910	1901	1910	1901	46
717	20240509	092500	54391609	1910	1910	1910	1910	1
718	20240509	092400	54389699	1900	1900	1900	1900	120
719	20240509	092300	54161699	1900	1900	1900	1900	0
720	20240509	092200	54161699	1900	1901	1901	1900	2035
721	20240509	092100	50294113	1901	1901	1901	1901	95
722	20240509	092000	50113518	1901	1901	1910	1901	1090
723	20240509	091900	48041312	1901	1901	1901	1901	526
724	20240509	091800	47041386	1902	1902	1902	1902	1715
725	20240509	091700	43779456	1903	1903	1903	1903	0
726	20240509	091600	43779456	1903	1903	1903	1903	621
727	20240509	091500	42597693	1903	1903	1903	1903	857
728	20240509	091400	40966822	1903	1910	1910	1903	3699
729	20240509	091300	33921067	1908	1909	1909	1908	205
730	20240509	091200	33529822	1910	1914	1914	1910	661
731	20240509	091100	32264708	1914	1910	1914	1907	1249
732	20240509	091000	29882130	1911	1930	1930	1911	1088
733	20240509	090900	27792265	1929	1934	1934	1929	538
734	20240509	090800	26753185	1934	1928	1934	1928	509
735	20240509	090700	25771827	1929	1929	1929	1928	382
736	20240509	090600	25034959	1929	1928	1929	1928	54
737	20240509	090500	24930802	1918	1916	1929	1913	9178
738	20240509	090400	7321311	1915	1920	1920	1911	558
739	20240509	090300	6253881	1922	1924	1924	1922	40
740	20240509	090200	6176961	1924	1924	1924	1924	100
741	20240509	090100	5984561	1924	1924	1924	1924	0
742	20240509	090000	5984561	1924	1929	1929	1924	3104