KissMeData/290560/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205700	83266930	9680	9680	9680	9680	28
3	20240509	205600	83266930	9680	9680	9680	9680	0
4	20240509	205500	83266930	9680	9680	9680	9680	0
5	20240509	205400	83266930	9680	9680	9680	9680	0
6	20240509	205300	83266930	9680	9680	9680	9680	0
7	20240509	205200	83266930	9680	9680	9680	9680	0
8	20240509	205100	83266930	9680	9680	9680	9680	0
9	20240509	205000	83266930	9680	9680	9680	9680	0
10	20240509	204900	83266930	9680	9680	9680	9680	0
11	20240509	204800	83266930	9680	9680	9680	9680	0
12	20240509	204700	83266930	9680	9680	9680	9680	0
13	20240509	204600	83266930	9680	9680	9680	9680	0
14	20240509	204500	83266930	9680	9680	9680	9680	0
15	20240509	204400	83266930	9680	9680	9680	9680	0
16	20240509	204300	83266930	9680	9680	9680	9680	0
17	20240509	204200	83266930	9680	9680	9680	9680	0
18	20240509	204100	83266930	9680	9680	9680	9680	0
19	20240509	204000	83266930	9680	9680	9680	9680	0
20	20240509	203900	83266930	9680	9680	9680	9680	0
21	20240509	203800	83266930	9680	9680	9680	9680	0
22	20240509	203700	83266930	9680	9680	9680	9680	0
23	20240509	203600	83266930	9680	9680	9680	9680	0
24	20240509	203500	83266930	9680	9680	9680	9680	0
25	20240509	203400	83266930	9680	9680	9680	9680	0
26	20240509	203300	83266930	9680	9680	9680	9680	0
27	20240509	203200	83266930	9680	9680	9680	9680	0
28	20240509	203100	83266930	9680	9680	9680	9680	0
29	20240509	203000	83266930	9680	9680	9680	9680	0
30	20240509	202900	83266930	9680	9680	9680	9680	0
31	20240509	202800	83266930	9680	9680	9680	9680	0
32	20240509	202700	83266930	9680	9680	9680	9680	28
33	20240509	202600	83266930	9680	9680	9680	9680	0
34	20240509	202500	83266930	9680	9680	9680	9680	0
35	20240509	202400	83266930	9680	9680	9680	9680	0
36	20240509	202300	83266930	9680	9680	9680	9680	0
37	20240509	202200	83266930	9680	9680	9680	9680	0
38	20240509	202100	83266930	9680	9680	9680	9680	0
39	20240509	202000	83266930	9680	9680	9680	9680	0
40	20240509	201900	83266930	9680	9680	9680	9680	0
41	20240509	201800	83266930	9680	9680	9680	9680	0
42	20240509	201700	83266930	9680	9680	9680	9680	0
43	20240509	201600	83266930	9680	9680	9680	9680	0
44	20240509	201500	83266930	9680	9680	9680	9680	0
45	20240509	201400	83266930	9680	9680	9680	9680	0
46	20240509	201300	83266930	9680	9680	9680	9680	0
47	20240509	201200	83266930	9680	9680	9680	9680	0
48	20240509	201100	83266930	9680	9680	9680	9680	0
49	20240509	201000	83266930	9680	9680	9680	9680	0
50	20240509	200900	83266930	9680	9680	9680	9680	0
51	20240509	200800	83266930	9680	9680	9680	9680	0
52	20240509	200700	83266930	9680	9680	9680	9680	0
53	20240509	200600	83266930	9680	9680	9680	9680	0
54	20240509	200500	83266930	9680	9680	9680	9680	0
55	20240509	200400	83266930	9680	9680	9680	9680	0
56	20240509	200300	83266930	9680	9680	9680	9680	0
57	20240509	200200	83266930	9680	9680	9680	9680	0
58	20240509	200100	83266930	9680	9680	9680	9680	0
59	20240509	200000	83266930	9680	9680	9680	9680	0
60	20240509	195900	83266930	9680	9680	9680	9680	0
61	20240509	195800	83266930	9680	9680	9680	9680	0
62	20240509	195700	83266930	9680	9680	9680	9680	28
63	20240509	195600	83266930	9680	9680	9680	9680	0
64	20240509	195500	83266930	9680	9680	9680	9680	0
65	20240509	195400	83266930	9680	9680	9680	9680	0
66	20240509	195300	83266930	9680	9680	9680	9680	0
67	20240509	195200	83266930	9680	9680	9680	9680	0
68	20240509	195100	83266930	9680	9680	9680	9680	0
69	20240509	195000	83266930	9680	9680	9680	9680	0
70	20240509	194900	83266930	9680	9680	9680	9680	0
71	20240509	194800	83266930	9680	9680	9680	9680	0
72	20240509	194700	83266930	9680	9680	9680	9680	0
73	20240509	194600	83266930	9680	9680	9680	9680	0
74	20240509	194500	83266930	9680	9680	9680	9680	0
75	20240509	194400	83266930	9680	9680	9680	9680	0
76	20240509	194300	83266930	9680	9680	9680	9680	0
77	20240509	194200	83266930	9680	9680	9680	9680	0
78	20240509	194100	83266930	9680	9680	9680	9680	0
79	20240509	194000	83266930	9680	9680	9680	9680	0
80	20240509	193900	83266930	9680	9680	9680	9680	0
81	20240509	193800	83266930	9680	9680	9680	9680	0
82	20240509	193700	83266930	9680	9680	9680	9680	0
83	20240509	193600	83266930	9680	9680	9680	9680	0
84	20240509	193500	83266930	9680	9680	9680	9680	0
85	20240509	193400	83266930	9680	9680	9680	9680	0
86	20240509	193300	83266930	9680	9680	9680	9680	0
87	20240509	193200	83266930	9680	9680	9680	9680	0
88	20240509	193100	83266930	9680	9680	9680	9680	0
89	20240509	193000	83266930	9680	9680	9680	9680	0
90	20240509	192900	83266930	9680	9680	9680	9680	0
91	20240509	192800	83266930	9680	9680	9680	9680	0
92	20240509	192700	83266930	9680	9680	9680	9680	28
93	20240509	192600	83266930	9680	9680	9680	9680	0
94	20240509	192500	83266930	9680	9680	9680	9680	0
95	20240509	192400	83266930	9680	9680	9680	9680	0
96	20240509	192300	83266930	9680	9680	9680	9680	0
97	20240509	192200	83266930	9680	9680	9680	9680	0
98	20240509	192100	83266930	9680	9680	9680	9680	0
99	20240509	192000	83266930	9680	9680	9680	9680	0
100	20240509	191900	83266930	9680	9680	9680	9680	0
101	20240509	191800	83266930	9680	9680	9680	9680	0
102	20240509	191700	83266930	9680	9680	9680	9680	0
103	20240509	191600	83266930	9680	9680	9680	9680	0
104	20240509	191500	83266930	9680	9680	9680	9680	0
105	20240509	191400	83266930	9680	9680	9680	9680	0
106	20240509	191300	83266930	9680	9680	9680	9680	0
107	20240509	191200	83266930	9680	9680	9680	9680	0
108	20240509	191100	83266930	9680	9680	9680	9680	0
109	20240509	191000	83266930	9680	9680	9680	9680	0
110	20240509	190900	83266930	9680	9680	9680	9680	0
111	20240509	190800	83266930	9680	9680	9680	9680	0
112	20240509	190700	83266930	9680	9680	9680	9680	0
113	20240509	190600	83266930	9680	9680	9680	9680	0
114	20240509	190500	83266930	9680	9680	9680	9680	0
115	20240509	190400	83266930	9680	9680	9680	9680	0
116	20240509	190300	83266930	9680	9680	9680	9680	0
117	20240509	190200	83266930	9680	9680	9680	9680	0
118	20240509	190100	83266930	9680	9680	9680	9680	0
119	20240509	190000	83266930	9680	9680	9680	9680	0
120	20240509	185900	83266930	9680	9680	9680	9680	0
121	20240509	185800	83266930	9680	9680	9680	9680	0
122	20240509	185700	83266930	9680	9680	9680	9680	28
123	20240509	185600	83266930	9680	9680	9680	9680	0
124	20240509	185500	83266930	9680	9680	9680	9680	0
125	20240509	185400	83266930	9680	9680	9680	9680	0
126	20240509	185300	83266930	9680	9680	9680	9680	0
127	20240509	185200	83266930	9680	9680	9680	9680	0
128	20240509	185100	83266930	9680	9680	9680	9680	0
129	20240509	185000	83266930	9680	9680	9680	9680	0
130	20240509	184900	83266930	9680	9680	9680	9680	0
131	20240509	184800	83266930	9680	9680	9680	9680	0
132	20240509	184700	83266930	9680	9680	9680	9680	0
133	20240509	184600	83266930	9680	9680	9680	9680	0
134	20240509	184500	83266930	9680	9680	9680	9680	0
135	20240509	184400	83266930	9680	9680	9680	9680	0
136	20240509	184300	83266930	9680	9680	9680	9680	0
137	20240509	184200	83266930	9680	9680	9680	9680	0
138	20240509	184100	83266930	9680	9680	9680	9680	0
139	20240509	184000	83266930	9680	9680	9680	9680	0
140	20240509	183900	83266930	9680	9680	9680	9680	0
141	20240509	183800	83266930	9680	9680	9680	9680	0
142	20240509	183700	83266930	9680	9680	9680	9680	0
143	20240509	183600	83266930	9680	9680	9680	9680	0
144	20240509	183500	83266930	9680	9680	9680	9680	0
145	20240509	183400	83266930	9680	9680	9680	9680	0
146	20240509	183300	83266930	9680	9680	9680	9680	0
147	20240509	183200	83266930	9680	9680	9680	9680	0
148	20240509	183100	83266930	9680	9680	9680	9680	0
149	20240509	183000	83266930	9680	9680	9680	9680	0
150	20240509	182900	83266930	9680	9680	9680	9680	0
151	20240509	182800	83266930	9680	9680	9680	9680	0
152	20240509	182700	83266930	9680	9680	9680	9680	28
153	20240509	182600	83266930	9680	9680	9680	9680	0
154	20240509	182500	83266930	9680	9680	9680	9680	0
155	20240509	182400	83266930	9680	9680	9680	9680	0
156	20240509	182300	83266930	9680	9680	9680	9680	0
157	20240509	182200	83266930	9680	9680	9680	9680	0
158	20240509	182100	83266930	9680	9680	9680	9680	0
159	20240509	182000	83266930	9680	9680	9680	9680	0
160	20240509	181900	83266930	9680	9680	9680	9680	0
161	20240509	181800	83266930	9680	9680	9680	9680	0
162	20240509	181700	83266930	9680	9680	9680	9680	0
163	20240509	181600	83266930	9680	9680	9680	9680	0
164	20240509	181500	83266930	9680	9680	9680	9680	0
165	20240509	181400	83266930	9680	9680	9680	9680	0
166	20240509	181300	83266930	9680	9680	9680	9680	0
167	20240509	181200	83266930	9680	9680	9680	9680	0
168	20240509	181100	83266930	9680	9680	9680	9680	0
169	20240509	181000	83266930	9680	9680	9680	9680	0
170	20240509	180900	83266930	9680	9680	9680	9680	0
171	20240509	180800	83266930	9680	9680	9680	9680	0
172	20240509	180700	83266930	9680	9680	9680	9680	0
173	20240509	180600	83266930	9680	9680	9680	9680	0
174	20240509	180500	83266930	9680	9680	9680	9680	0
175	20240509	180400	83266930	9680	9680	9680	9680	0
176	20240509	180300	83266930	9680	9680	9680	9680	0
177	20240509	180200	83266930	9680	9680	9680	9680	0
178	20240509	180100	83266930	9680	9680	9680	9680	0
179	20240509	180000	83266930	9680	9680	9680	9680	0
180	20240509	175900	83266930	9680	9680	9680	9680	0
181	20240509	175800	83266930	9680	9680	9680	9680	0
182	20240509	175700	83266930	9680	9680	9680	9680	28
183	20240509	175600	83266930	9680	9680	9680	9680	0
184	20240509	175500	83266930	9680	9680	9680	9680	0
185	20240509	175400	83266930	9680	9680	9680	9680	0
186	20240509	175300	83266930	9680	9680	9680	9680	0
187	20240509	175200	83266930	9680	9680	9680	9680	0
188	20240509	175100	83266930	9680	9680	9680	9680	0
189	20240509	175000	83266930	9680	9680	9680	9680	0
190	20240509	174900	83266930	9680	9680	9680	9680	0
191	20240509	174800	83266930	9680	9680	9680	9680	0
192	20240509	174700	83266930	9680	9680	9680	9680	0
193	20240509	174600	83266930	9680	9680	9680	9680	0
194	20240509	174500	83266930	9680	9680	9680	9680	0
195	20240509	174400	83266930	9680	9680	9680	9680	0
196	20240509	174300	83266930	9680	9680	9680	9680	0
197	20240509	174200	83266930	9680	9680	9680	9680	0
198	20240509	174100	83266930	9680	9680	9680	9680	0
199	20240509	174000	83266930	9680	9680	9680	9680	0
200	20240509	173900	83266930	9680	9680	9680	9680	0
201	20240509	173800	83266930	9680	9680	9680	9680	0
202	20240509	173700	83266930	9680	9680	9680	9680	0
203	20240509	173600	83266930	9680	9680	9680	9680	0
204	20240509	173500	83266930	9680	9680	9680	9680	0
205	20240509	173400	83266930	9680	9680	9680	9680	0
206	20240509	173300	83266930	9680	9680	9680	9680	0
207	20240509	173200	83266930	9680	9680	9680	9680	0
208	20240509	173100	83266930	9680	9680	9680	9680	0
209	20240509	173000	83266930	9680	9680	9680	9680	0
210	20240509	172900	83266930	9680	9680	9680	9680	0
211	20240509	172800	83266930	9680	9680	9680	9680	0
212	20240509	172700	83266930	9680	9680	9680	9680	28
213	20240509	172600	83266930	9680	9680	9680	9680	0
214	20240509	172500	83266930	9680	9680	9680	9680	0
215	20240509	172400	83266930	9680	9680	9680	9680	0
216	20240509	172300	83266930	9680	9680	9680	9680	0
217	20240509	172200	83266930	9680	9680	9680	9680	0
218	20240509	172100	83266930	9680	9680	9680	9680	0
219	20240509	172000	83266930	9680	9680	9680	9680	0
220	20240509	171900	83266930	9680	9680	9680	9680	0
221	20240509	171800	83266930	9680	9680	9680	9680	0
222	20240509	171700	83266930	9680	9680	9680	9680	0
223	20240509	171600	83266930	9680	9680	9680	9680	0
224	20240509	171500	83266930	9680	9680	9680	9680	0
225	20240509	171400	83266930	9680	9680	9680	9680	0
226	20240509	171300	83266930	9680	9680	9680	9680	0
227	20240509	171200	83266930	9680	9680	9680	9680	0
228	20240509	171100	83266930	9680	9680	9680	9680	0
229	20240509	171000	83266930	9680	9680	9680	9680	0
230	20240509	170900	83266930	9680	9680	9680	9680	0
231	20240509	170800	83266930	9680	9680	9680	9680	0
232	20240509	170700	83266930	9680	9680	9680	9680	0
233	20240509	170600	83266930	9680	9680	9680	9680	0
234	20240509	170500	83266930	9680	9680	9680	9680	0
235	20240509	170400	83266930	9680	9680	9680	9680	0
236	20240509	170300	83266930	9680	9680	9680	9680	0
237	20240509	170200	83266930	9680	9680	9680	9680	0
238	20240509	170100	83266930	9680	9680	9680	9680	0
239	20240509	170000	83266930	9680	9680	9680	9680	0
240	20240509	165900	83266930	9680	9680	9680	9680	0
241	20240509	165800	83266930	9680	9680	9680	9680	0
242	20240509	165700	83266930	9680	9680	9680	9680	28
243	20240509	165600	83266930	9680	9680	9680	9680	0
244	20240509	165500	83266930	9680	9680	9680	9680	0
245	20240509	165400	83266930	9680	9680	9680	9680	0
246	20240509	165300	83266930	9680	9680	9680	9680	0
247	20240509	165200	83266930	9680	9680	9680	9680	0
248	20240509	165100	83266930	9680	9680	9680	9680	0
249	20240509	165000	83266930	9680	9680	9680	9680	0
250	20240509	164900	83266930	9680	9680	9680	9680	0
251	20240509	164800	83266930	9680	9680	9680	9680	0
252	20240509	164700	83266930	9680	9680	9680	9680	0
253	20240509	164600	83266930	9680	9680	9680	9680	0
254	20240509	164500	83266930	9680	9680	9680	9680	0
255	20240509	164400	83266930	9680	9680	9680	9680	0
256	20240509	164300	83266930	9680	9680	9680	9680	0
257	20240509	164200	83266930	9680	9680	9680	9680	0
258	20240509	164100	83266930	9680	9680	9680	9680	0
259	20240509	164000	83266930	9680	9680	9680	9680	0
260	20240509	163900	83266930	9680	9680	9680	9680	0
261	20240509	163800	83266930	9680	9680	9680	9680	0
262	20240509	163700	83266930	9680	9680	9680	9680	0
263	20240509	163600	83266930	9680	9680	9680	9680	0
264	20240509	163500	83266930	9680	9680	9680	9680	0
265	20240509	163400	83266930	9680	9680	9680	9680	0
266	20240509	163300	83266930	9680	9680	9680	9680	0
267	20240509	163200	83266930	9680	9680	9680	9680	0
268	20240509	163100	83266930	9680	9680	9680	9680	0
269	20240509	163000	83266930	9680	9680	9680	9680	0
270	20240509	162900	83266930	9680	9680	9680	9680	0
271	20240509	162800	83266930	9680	9680	9680	9680	0
272	20240509	162700	83266930	9680	9680	9680	9680	28
273	20240509	162600	83266930	9680	9680	9680	9680	0
274	20240509	162500	83266930	9680	9680	9680	9680	0
275	20240509	162400	83266930	9680	9680	9680	9680	0
276	20240509	162300	83266930	9680	9680	9680	9680	0
277	20240509	162200	83266930	9680	9680	9680	9680	0
278	20240509	162100	83266930	9680	9680	9680	9680	0
279	20240509	162000	83266930	9680	9680	9680	9680	0
280	20240509	161900	83266930	9680	9680	9680	9680	0
281	20240509	161800	83266930	9680	9680	9680	9680	0
282	20240509	161700	83266930	9680	9680	9680	9680	0
283	20240509	161600	83266930	9680	9680	9680	9680	0
284	20240509	161500	83266930	9680	9680	9680	9680	0
285	20240509	161400	83266930	9680	9680	9680	9680	0
286	20240509	161300	83266930	9680	9680	9680	9680	0
287	20240509	161200	83266930	9680	9680	9680	9680	0
288	20240509	161100	83266930	9680	9680	9680	9680	0
289	20240509	161000	83266930	9680	9680	9680	9680	0
290	20240509	160900	83266930	9680	9680	9680	9680	0
291	20240509	160800	83266930	9680	9680	9680	9680	0
292	20240509	160700	83266930	9680	9680	9680	9680	0
293	20240509	160600	83266930	9680	9680	9680	9680	0
294	20240509	160500	83266930	9680	9680	9680	9680	0
295	20240509	160400	83266930	9680	9680	9680	9680	0
296	20240509	160300	83266930	9680	9680	9680	9680	0
297	20240509	160200	83266930	9680	9680	9680	9680	0
298	20240509	160100	83266930	9680	9680	9680	9680	0
299	20240509	160000	83266930	9680	9680	9680	9680	0
300	20240509	155900	83266930	9680	9680	9680	9680	0
301	20240509	155800	83266930	9680	9680	9680	9680	0
302	20240509	155700	83266930	9680	9680	9680	9680	28
303	20240509	155600	83266930	9680	9680	9680	9680	0
304	20240509	155500	83266930	9680	9680	9680	9680	0
305	20240509	155400	83266930	9680	9680	9680	9680	0
306	20240509	155300	83266930	9680	9680	9680	9680	0
307	20240509	155200	83266930	9680	9680	9680	9680	0
308	20240509	155100	83266930	9680	9680	9680	9680	0
309	20240509	155000	83266930	9680	9680	9680	9680	0
310	20240509	154900	83266930	9680	9680	9680	9680	0
311	20240509	154800	83266930	9680	9680	9680	9680	0
312	20240509	154700	83266930	9680	9680	9680	9680	0
313	20240509	154600	83266930	9680	9680	9680	9680	0
314	20240509	154500	83266930	9680	9680	9680	9680	0
315	20240509	154400	83266930	9680	9680	9680	9680	0
316	20240509	154300	83266930	9680	9680	9680	9680	0
317	20240509	154200	83266930	9680	9680	9680	9680	0
318	20240509	154100	83266930	9680	9680	9680	9680	0
319	20240509	154000	83266930	9680	9680	9680	9680	0
320	20240509	153900	83266930	9680	9680	9680	9680	0
321	20240509	153800	83266930	9680	9680	9680	9680	0
322	20240509	153700	83266930	9680	9680	9680	9680	0
323	20240509	153600	83266930	9680	9680	9680	9680	0
324	20240509	153500	83266930	9680	9680	9680	9680	0
325	20240509	153400	83266930	9680	9680	9680	9680	0
326	20240509	153300	83266930	9680	9680	9680	9680	0
327	20240509	153200	83266930	9680	9680	9680	9680	0
328	20240509	153100	83266930	9680	9680	9680	9680	0
329	20240509	153000	83266930	9680	9680	9680	9680	28
330	20240509	152900	82995890	9630	9630	9630	9630	0
331	20240509	152800	82995890	9630	9630	9630	9630	0
332	20240509	152700	82995890	9630	9630	9630	9630	0
333	20240509	152600	82995890	9630	9630	9630	9630	0
334	20240509	152500	82995890	9630	9630	9630	9630	0
335	20240509	152400	82995890	9630	9630	9630	9630	0
336	20240509	152300	82995890	9630	9630	9630	9630	0
337	20240509	152200	82995890	9630	9630	9630	9630	0
338	20240509	152100	82995890	9630	9630	9630	9630	0
339	20240509	152000	82995890	9630	9630	9630	9630	0
340	20240509	151900	82995890	9630	9640	9640	9630	6
341	20240509	151800	82938100	9630	9630	9630	9630	6
342	20240509	151700	82880320	9640	9640	9640	9640	12
343	20240509	151600	82764640	9650	9650	9650	9650	0
344	20240509	151500	82764640	9650	9650	9650	9650	0
345	20240509	151400	82764640	9650	9650	9650	9650	1
346	20240509	151300	82754990	9650	9650	9650	9650	6
347	20240509	151200	82697090	9650	9650	9650	9650	11
348	20240509	151100	82590940	9650	9650	9650	9650	12
349	20240509	151000	82475140	9650	9650	9650	9650	30
350	20240509	150900	82185640	9650	9650	9650	9650	0
351	20240509	150800	82185640	9650	9670	9670	9650	85
352	20240509	150700	81364470	9670	9680	9680	9670	13
353	20240509	150600	81238650	9680	9680	9680	9680	0
354	20240509	150500	81238650	9680	9680	9680	9680	0
355	20240509	150400	81238650	9680	9680	9680	9680	2
356	20240509	150300	81219290	9680	9680	9680	9680	3
357	20240509	150200	81190250	9680	9680	9680	9680	0
358	20240509	150100	81190250	9680	9680	9680	9680	0
359	20240509	150000	81190250	9680	9680	9680	9680	23
360	20240509	145900	80967610	9680	9680	9680	9680	0
361	20240509	145800	80967610	9680	9680	9680	9680	0
362	20240509	145700	80967610	9680	9680	9680	9680	0
363	20240509	145600	80967610	9680	9680	9680	9680	0
364	20240509	145500	80967610	9680	9680	9680	9680	1
365	20240509	145400	80957930	9690	9680	9690	9680	2
366	20240509	145300	80938560	9680	9680	9680	9680	1
367	20240509	145200	80928880	9690	9690	9690	9690	0
368	20240509	145100	80928880	9690	9690	9690	9690	1
369	20240509	145000	80919190	9680	9680	9680	9680	0
370	20240509	144900	80919190	9680	9680	9680	9680	0
371	20240509	144800	80919190	9680	9680	9680	9680	0
372	20240509	144700	80919190	9680	9680	9680	9680	0
373	20240509	144600	80919190	9680	9680	9680	9680	0
374	20240509	144500	80919190	9680	9680	9680	9680	1
375	20240509	144400	80909510	9690	9690	9690	9690	1
376	20240509	144300	80899820	9680	9680	9680	9680	1
377	20240509	144200	80890140	9690	9690	9690	9690	1
378	20240509	144100	80880450	9680	9680	9680	9680	18
379	20240509	144000	80706210	9690	9690	9690	9690	0
380	20240509	143900	80706210	9690	9690	9690	9690	0
381	20240509	143800	80706210	9690	9690	9690	9690	0
382	20240509	143700	80706210	9690	9690	9690	9690	0
383	20240509	143600	80706210	9690	9690	9690	9690	0
384	20240509	143500	80706210	9690	9690	9690	9690	0
385	20240509	143400	80706210	9690	9690	9690	9690	0
386	20240509	143300	80706210	9690	9690	9690	9690	19
387	20240509	143200	80522100	9710	9700	9710	9700	85
388	20240509	143100	79697260	9690	9690	9690	9690	86
389	20240509	143000	78863920	9710	9710	9710	9710	0
390	20240509	142900	78863920	9710	9710	9710	9710	0
391	20240509	142800	78863920	9710	9710	9710	9710	41
392	20240509	142700	78465810	9700	9720	9720	9700	616
393	20240509	142600	72481870	9720	9760	9760	9720	326
394	20240509	142500	69309570	9760	9780	9780	9760	410
395	20240509	142400	65305600	9820	9820	9820	9820	0
396	20240509	142300	65305600	9820	9820	9820	9820	0
397	20240509	142200	65305600	9820	9810	9820	9810	2
398	20240509	142100	65285970	9820	9820	9820	9820	0
399	20240509	142000	65285970	9820	9820	9820	9820	0
400	20240509	141900	65285970	9820	9820	9820	9820	0
401	20240509	141800	65285970	9820	9820	9820	9820	2
402	20240509	141700	65266330	9820	9820	9820	9820	0
403	20240509	141600	65266330	9820	9820	9820	9820	0
404	20240509	141500	65266330	9820	9800	9820	9800	12
405	20240509	141400	65148700	9830	9830	9830	9830	0
406	20240509	141300	65148700	9830	9830	9830	9830	0
407	20240509	141200	65148700	9830	9830	9830	9830	163
408	20240509	141100	63546410	9840	9810	9840	9810	42
409	20240509	141000	63133800	9820	9820	9820	9820	0
410	20240509	140900	63133800	9820	9820	9820	9820	0
411	20240509	140800	63133800	9820	9820	9820	9820	1
412	20240509	140700	63123980	9780	9780	9780	9780	11
413	20240509	140600	63016400	9840	9840	9840	9840	0
414	20240509	140500	63016400	9840	9840	9840	9840	0
415	20240509	140400	63016400	9840	9840	9840	9840	0
416	20240509	140300	63016400	9840	9840	9840	9840	0
417	20240509	140200	63016400	9840	9840	9840	9840	0
418	20240509	140100	63016400	9840	9840	9840	9840	0
419	20240509	140000	63016400	9840	9840	9840	9840	0
420	20240509	135900	63016400	9840	9840	9840	9840	0
421	20240509	135800	63016400	9840	9840	9840	9840	0
422	20240509	135700	63016400	9840	9840	9840	9840	0
423	20240509	135600	63016400	9840	9840	9840	9840	0
424	20240509	135500	63016400	9840	9840	9840	9840	0
425	20240509	135400	63016400	9840	9840	9840	9840	0
426	20240509	135300	63016400	9840	9840	9840	9840	0
427	20240509	135200	63016400	9840	9840	9840	9840	0
428	20240509	135100	63016400	9840	9840	9840	9840	0
429	20240509	135000	63016400	9840	9840	9840	9840	0
430	20240509	134900	63016400	9840	9840	9840	9840	0
431	20240509	134800	63016400	9840	9840	9840	9840	0
432	20240509	134700	63016400	9840	9840	9840	9840	0
433	20240509	134600	63016400	9840	9840	9840	9840	0
434	20240509	134500	63016400	9840	9840	9840	9840	0
435	20240509	134400	63016400	9840	9840	9840	9840	0
436	20240509	134300	63016400	9840	9840	9840	9840	0
437	20240509	134200	63016400	9840	9820	9840	9820	18
438	20240509	134100	62839470	9830	9830	9830	9830	0
439	20240509	134000	62839470	9830	9830	9830	9830	0
440	20240509	133900	62839470	9830	9830	9830	9830	0
441	20240509	133800	62839470	9830	9830	9830	9830	300
442	20240509	133700	59890470	9830	9830	9830	9830	0
443	20240509	133600	59890470	9830	9830	9830	9830	0
444	20240509	133500	59890470	9830	9830	9830	9830	0
445	20240509	133400	59890470	9830	9830	9830	9830	0
446	20240509	133300	59890470	9830	9830	9830	9830	0
447	20240509	133200	59890470	9830	9830	9830	9830	0
448	20240509	133100	59890470	9830	9830	9830	9830	19
449	20240509	133000	59703700	9830	9830	9830	9830	100
450	20240509	132900	58720700	9830	9830	9830	9830	26
451	20240509	132800	58465120	9820	9790	9820	9790	80
452	20240509	132700	57680480	9790	9790	9790	9790	0
453	20240509	132600	57680480	9790	9790	9790	9790	0
454	20240509	132500	57680480	9790	9790	9790	9790	0
455	20240509	132400	57680480	9790	9790	9790	9790	1
456	20240509	132300	57670690	9780	9780	9780	9780	0
457	20240509	132200	57670690	9780	9780	9780	9780	0
458	20240509	132100	57670690	9780	9780	9780	9780	0
459	20240509	132000	57670690	9780	9780	9780	9780	1
460	20240509	131900	57660910	9780	9780	9780	9780	0
461	20240509	131800	57660910	9780	9780	9780	9780	0
462	20240509	131700	57660910	9780	9780	9780	9780	1
463	20240509	131600	57651130	9780	9780	9780	9780	1
464	20240509	131500	57641350	9780	9780	9780	9780	0
465	20240509	131400	57641350	9780	9780	9780	9780	0
466	20240509	131300	57641350	9780	9780	9780	9780	1
467	20240509	131200	57631570	9780	9780	9780	9780	0
468	20240509	131100	57631570	9780	9780	9780	9780	0
469	20240509	131000	57631570	9780	9780	9780	9780	13
470	20240509	130900	57504430	9780	9780	9780	9780	0
471	20240509	130800	57504430	9780	9780	9780	9780	1
472	20240509	130700	57494650	9780	9780	9780	9780	0
473	20240509	130600	57494650	9780	9780	9780	9780	1
474	20240509	130500	57484870	9780	9780	9780	9780	1
475	20240509	130400	57475090	9780	9780	9780	9780	1
476	20240509	130300	57465310	9790	9790	9790	9790	0
477	20240509	130200	57465310	9790	9790	9790	9790	90
478	20240509	130100	56584210	9790	9790	9790	9790	0
479	20240509	130000	56584210	9790	9790	9790	9790	0
480	20240509	125900	56584210	9790	9780	9790	9780	5
481	20240509	125800	56535270	9780	9780	9780	9780	0
482	20240509	125700	56535270	9780	9780	9780	9780	0
483	20240509	125600	56535270	9780	9780	9780	9780	0
484	20240509	125500	56535270	9780	9780	9780	9780	8
485	20240509	125400	56457030	9790	9780	9790	9780	9
486	20240509	125300	56368970	9780	9780	9780	9780	0
487	20240509	125200	56368970	9780	9780	9780	9780	0
488	20240509	125100	56368970	9780	9780	9780	9780	1
489	20240509	125000	56359190	9790	9750	9790	9750	20
490	20240509	124900	56163770	9750	9750	9750	9750	2
491	20240509	124800	56144270	9740	9740	9740	9740	0
492	20240509	124700	56144270	9740	9740	9740	9740	0
493	20240509	124600	56144270	9740	9740	9740	9740	0
494	20240509	124500	56144270	9740	9740	9740	9740	0
495	20240509	124400	56144270	9740	9740	9740	9740	0
496	20240509	124300	56144270	9740	9740	9740	9740	0
497	20240509	124200	56144270	9740	9740	9740	9740	1
498	20240509	124100	56134530	9740	9740	9740	9740	250
499	20240509	124000	53699530	9740	9740	9740	9740	3
500	20240509	123900	53670310	9740	9740	9740	9740	1
501	20240509	123800	53660570	9740	9740	9740	9740	1
502	20240509	123700	53650830	9740	9740	9740	9740	0
503	20240509	123600	53650830	9740	9740	9740	9740	0
504	20240509	123500	53650830	9740	9740	9740	9740	0
505	20240509	123400	53650830	9740	9740	9740	9740	0
506	20240509	123300	53650830	9740	9740	9740	9740	0
507	20240509	123200	53650830	9740	9740	9740	9740	0
508	20240509	123100	53650830	9740	9740	9740	9740	0
509	20240509	123000	53650830	9740	9740	9740	9740	10
510	20240509	122900	53553430	9730	9730	9730	9730	0
511	20240509	122800	53553430	9730	9730	9730	9730	0
512	20240509	122700	53553430	9730	9730	9730	9730	0
513	20240509	122600	53553430	9730	9730	9730	9730	0
514	20240509	122500	53553430	9730	9730	9730	9730	0
515	20240509	122400	53553430	9730	9730	9730	9730	100
516	20240509	122300	52580430	9730	9730	9730	9730	0
517	20240509	122200	52580430	9730	9730	9730	9730	0
518	20240509	122100	52580430	9730	9730	9730	9730	0
519	20240509	122000	52580430	9730	9730	9730	9730	0
520	20240509	121900	52580430	9730	9730	9730	9730	0
521	20240509	121800	52580430	9730	9760	9760	9730	121
522	20240509	121700	51403070	9790	9790	9790	9790	0
523	20240509	121600	51403070	9790	9790	9790	9790	0
524	20240509	121500	51403070	9790	9790	9790	9790	0
525	20240509	121400	51403070	9790	9790	9790	9790	0
526	20240509	121300	51403070	9790	9790	9790	9790	0
527	20240509	121200	51403070	9790	9790	9790	9790	0
528	20240509	121100	51403070	9790	9790	9790	9790	0
529	20240509	121000	51403070	9790	9790	9790	9790	0
530	20240509	120900	51403070	9790	9790	9790	9790	0
531	20240509	120800	51403070	9790	9790	9790	9790	0
532	20240509	120700	51403070	9790	9790	9790	9790	0
533	20240509	120600	51403070	9790	9790	9790	9790	0
534	20240509	120500	51403070	9790	9790	9790	9790	0
535	20240509	120400	51403070	9790	9790	9790	9790	0
536	20240509	120300	51403070	9790	9790	9790	9790	0
537	20240509	120200	51403070	9790	9790	9790	9790	0
538	20240509	120100	51403070	9790	9790	9790	9790	0
539	20240509	120000	51403070	9790	9790	9790	9790	0
540	20240509	115900	51403070	9790	9790	9790	9790	0
541	20240509	115800	51403070	9790	9790	9790	9790	0
542	20240509	115700	51403070	9790	9790	9790	9790	0
543	20240509	115600	51403070	9790	9790	9790	9790	1
544	20240509	115500	51393280	9790	9790	9790	9790	0
545	20240509	115400	51393280	9790	9790	9790	9790	0
546	20240509	115300	51393280	9790	9790	9790	9790	0
547	20240509	115200	51393280	9790	9790	9790	9790	0
548	20240509	115100	51393280	9790	9790	9790	9790	0
549	20240509	115000	51393280	9790	9790	9790	9790	0
550	20240509	114900	51393280	9790	9790	9790	9790	1
551	20240509	114800	51383490	9720	9720	9720	9720	0
552	20240509	114700	51383490	9720	9740	9740	9720	195
553	20240509	114600	49487790	9800	9800	9800	9800	0
554	20240509	114500	49487790	9800	9800	9800	9800	0
555	20240509	114400	49487790	9800	9800	9800	9800	0
556	20240509	114300	49487790	9800	9800	9800	9800	0
557	20240509	114200	49487790	9800	9800	9800	9800	0
558	20240509	114100	49487790	9800	9800	9800	9800	0
559	20240509	114000	49487790	9800	9800	9800	9800	0
560	20240509	113900	49487790	9800	9800	9800	9800	0
561	20240509	113800	49487790	9800	9800	9800	9800	0
562	20240509	113700	49487790	9800	9800	9800	9800	0
563	20240509	113600	49487790	9800	9800	9800	9800	0
564	20240509	113500	49487790	9800	9800	9800	9800	0
565	20240509	113400	49487790	9800	9800	9800	9800	0
566	20240509	113300	49487790	9800	9750	9800	9750	206
567	20240509	113200	47479240	9810	9810	9810	9810	0
568	20240509	113100	47479240	9810	9810	9810	9810	0
569	20240509	113000	47479240	9810	9810	9810	9810	0
570	20240509	112900	47479240	9810	9810	9810	9810	0
571	20240509	112800	47479240	9810	9810	9810	9810	0
572	20240509	112700	47479240	9810	9810	9810	9810	0
573	20240509	112600	47479240	9810	9810	9810	9810	0
574	20240509	112500	47479240	9810	9810	9810	9810	0
575	20240509	112400	47479240	9810	9810	9810	9810	0
576	20240509	112300	47479240	9810	9810	9810	9810	0
577	20240509	112200	47479240	9810	9810	9810	9810	0
578	20240509	112100	47479240	9810	9810	9810	9810	0
579	20240509	112000	47479240	9810	9810	9810	9810	0
580	20240509	111900	47479240	9810	9810	9810	9810	0
581	20240509	111800	47479240	9810	9810	9810	9810	0
582	20240509	111700	47479240	9810	9810	9810	9810	0
583	20240509	111600	47479240	9810	9810	9810	9810	32
584	20240509	111500	47165320	9830	9830	9830	9830	0
585	20240509	111400	47165320	9830	9830	9830	9830	0
586	20240509	111300	47165320	9830	9810	9830	9810	743
587	20240509	111200	39876470	9810	9810	9810	9810	1
588	20240509	111100	39866660	9810	9810	9810	9810	0
589	20240509	111000	39866660	9810	9810	9810	9810	1
590	20240509	110900	39856850	9810	9810	9810	9810	0
591	20240509	110800	39856850	9810	9790	9810	9790	405
592	20240509	110700	35885650	9740	9740	9740	9740	54
593	20240509	110600	35359690	9740	9740	9740	9740	0
594	20240509	110500	35359690	9740	9740	9740	9740	0
595	20240509	110400	35359690	9740	9740	9740	9740	2
596	20240509	110300	35340210	9790	9790	9790	9790	0
597	20240509	110200	35340210	9790	9790	9790	9790	0
598	20240509	110100	35340210	9790	9780	9790	9780	3
599	20240509	110000	35310860	9750	9750	9750	9750	0
600	20240509	105900	35310860	9750	9760	9760	9750	14
601	20240509	105800	35174320	9760	9760	9760	9760	6
602	20240509	105700	35115760	9810	9810	9810	9810	0
603	20240509	105600	35115760	9810	9810	9810	9810	0
604	20240509	105500	35115760	9810	9810	9810	9810	0
605	20240509	105400	35115760	9810	9810	9810	9810	0
606	20240509	105300	35115760	9810	9810	9810	9810	0
607	20240509	105200	35115760	9810	9810	9810	9810	0
608	20240509	105100	35115760	9810	9810	9810	9810	0
609	20240509	105000	35115760	9810	9810	9810	9810	0
610	20240509	104900	35115760	9810	9810	9810	9810	0
611	20240509	104800	35115760	9810	9810	9810	9810	0
612	20240509	104700	35115760	9810	9760	9810	9760	200
613	20240509	104600	33159820	9760	9760	9760	9760	0
614	20240509	104500	33159820	9760	9760	9760	9760	0
615	20240509	104400	33159820	9760	9750	9760	9750	508
616	20240509	104300	28201750	9760	9760	9760	9760	0
617	20240509	104200	28201750	9760	9760	9760	9760	0
618	20240509	104100	28201750	9760	9760	9760	9760	0
619	20240509	104000	28201750	9760	9760	9760	9760	0
620	20240509	103900	28201750	9760	9760	9760	9760	0
621	20240509	103800	28201750	9760	9760	9760	9760	0
622	20240509	103700	28201750	9760	9760	9760	9760	0
623	20240509	103600	28201750	9760	9760	9760	9760	0
624	20240509	103500	28201750	9760	9760	9760	9760	0
625	20240509	103400	28201750	9760	9760	9760	9760	0
626	20240509	103300	28201750	9760	9760	9760	9760	0
627	20240509	103200	28201750	9760	9760	9760	9760	1
628	20240509	103100	28191990	9770	9770	9770	9770	0
629	20240509	103000	28191990	9770	9760	9770	9760	30
630	20240509	102900	27898930	9770	9770	9770	9770	0
631	20240509	102800	27898930	9770	9770	9770	9770	1
632	20240509	102700	27889160	9700	9700	9700	9700	0
633	20240509	102600	27889160	9700	9700	9700	9700	1
634	20240509	102500	27879460	9800	9800	9800	9800	0
635	20240509	102400	27879460	9800	9760	9800	9760	324
636	20240509	102300	24706170	9760	9740	9760	9740	279
637	20240509	102200	21984650	9690	9690	9690	9690	0
638	20240509	102100	21984650	9690	9690	9690	9690	0
639	20240509	102000	21984650	9690	9690	9690	9690	0
640	20240509	101900	21984650	9690	9690	9690	9690	50
641	20240509	101800	21500150	9740	9740	9740	9740	0
642	20240509	101700	21500150	9740	9740	9740	9740	260
643	20240509	101600	18967750	9740	9740	9740	9740	0
644	20240509	101500	18967750	9740	9730	9740	9730	3
645	20240509	101400	18938550	9690	9690	9690	9690	0
646	20240509	101300	18938550	9690	9690	9690	9690	168
647	20240509	101200	17310630	9690	9690	9690	9690	1
648	20240509	101100	17300940	9690	9690	9690	9690	77
649	20240509	101000	16554810	9690	9700	9700	9690	23
650	20240509	100900	16331840	9700	9680	9750	9680	720
651	20240509	100800	9347320	9680	9680	9680	9680	2
652	20240509	100700	9327960	9710	9710	9710	9710	0
653	20240509	100600	9327960	9710	9710	9710	9710	0
654	20240509	100500	9327960	9710	9710	9710	9710	0
655	20240509	100400	9327960	9710	9710	9710	9710	0
656	20240509	100300	9327960	9710	9710	9710	9710	0
657	20240509	100200	9327960	9710	9710	9710	9710	0
658	20240509	100100	9327960	9710	9700	9710	9700	11
659	20240509	100000	9221170	9710	9710	9710	9710	0
660	20240509	095900	9221170	9710	9710	9710	9710	0
661	20240509	095800	9221170	9710	9710	9710	9710	0
662	20240509	095700	9221170	9710	9690	9710	9690	10
663	20240509	095600	9124230	9690	9690	9690	9690	22
664	20240509	095500	8911050	9680	9670	9680	9670	84
665	20240509	095400	8097950	9650	9650	9650	9650	0
666	20240509	095300	8097950	9650	9650	9650	9650	0
667	20240509	095200	8097950	9650	9650	9650	9650	0
668	20240509	095100	8097950	9650	9650	9650	9650	0
669	20240509	095000	8097950	9650	9650	9650	9650	0
670	20240509	094900	8097950	9650	9650	9650	9650	0
671	20240509	094800	8097950	9650	9650	9650	9650	0
672	20240509	094700	8097950	9650	9650	9650	9650	0
673	20240509	094600	8097950	9650	9650	9650	9650	0
674	20240509	094500	8097950	9650	9650	9650	9650	0
675	20240509	094400	8097950	9650	9650	9650	9650	0
676	20240509	094300	8097950	9650	9650	9650	9650	1
677	20240509	094200	8088300	9680	9680	9680	9680	0
678	20240509	094100	8088300	9680	9680	9680	9680	20
679	20240509	094000	7894700	9670	9670	9670	9670	0
680	20240509	093900	7894700	9670	9670	9670	9670	0
681	20240509	093800	7894700	9670	9670	9670	9670	0
682	20240509	093700	7894700	9670	9670	9670	9670	25
683	20240509	093600	7652950	9670	9670	9670	9670	0
684	20240509	093500	7652950	9670	9670	9670	9670	0
685	20240509	093400	7652950	9670	9670	9670	9670	0
686	20240509	093300	7652950	9670	9670	9670	9670	1
687	20240509	093200	7643280	9670	9670	9670	9670	0
688	20240509	093100	7643280	9670	9670	9670	9670	0
689	20240509	093000	7643280	9670	9670	9670	9670	0
690	20240509	092900	7643280	9670	9650	9670	9650	40
691	20240509	092800	7256890	9650	9630	9650	9630	89
692	20240509	092700	6399420	9630	9630	9630	9630	0
693	20240509	092600	6399420	9630	9630	9630	9630	0
694	20240509	092500	6399420	9630	9630	9630	9630	78
695	20240509	092400	5648280	9630	9630	9630	9610	102
696	20240509	092300	4666040	9630	9620	9630	9620	6
697	20240509	092200	4608310	9610	9610	9610	9610	0
698	20240509	092100	4608310	9610	9610	9610	9610	31
699	20240509	092000	4310400	9610	9610	9610	9610	0
700	20240509	091900	4310400	9610	9610	9610	9610	0
701	20240509	091800	4310400	9610	9610	9610	9610	0
702	20240509	091700	4310400	9610	9610	9610	9610	0
703	20240509	091600	4310400	9610	9610	9610	9610	1
704	20240509	091500	4300790	9610	9610	9610	9610	6
705	20240509	091400	4243130	9610	9520	9610	9520	4
706	20240509	091300	4204920	9520	9520	9520	9520	89
707	20240509	091200	3357640	9520	9560	9560	9510	110
708	20240509	091100	2307860	9620	9620	9620	9620	0
709	20240509	091000	2307860	9620	9620	9620	9620	0
710	20240509	090900	2307860	9620	9620	9620	9620	0
711	20240509	090800	2307860	9620	9600	9620	9600	4
712	20240509	090700	2269400	9630	9630	9630	9630	0
713	20240509	090600	2269400	9630	9630	9630	9630	0
714	20240509	090500	2269400	9630	9630	9630	9630	0
715	20240509	090400	2269400	9630	9620	9630	9620	77
716	20240509	090300	1528570	9630	9600	9630	9600	9
717	20240509	090200	1442050	9550	9550	9550	9550	100
718	20240509	090100	487050	9550	9550	9550	9550	0
719	20240509	090000	487050	9550	9550	9550	9550	51