KissMeData/103840/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200600	519361615	4145	4145	4145	4145	222
3	20240510	200500	519361615	4145	4145	4145	4145	0
4	20240510	200400	519361615	4145	4145	4145	4145	0
5	20240510	200300	519361615	4145	4145	4145	4145	0
6	20240510	200200	519361615	4145	4145	4145	4145	0
7	20240510	200100	519361615	4145	4145	4145	4145	0
8	20240510	200000	519361615	4145	4145	4145	4145	0
9	20240510	195900	519361615	4145	4145	4145	4145	0
10	20240510	195800	519361615	4145	4145	4145	4145	0
11	20240510	195700	519361615	4145	4145	4145	4145	0
12	20240510	195600	519361615	4145	4145	4145	4145	0
13	20240510	195500	519361615	4145	4145	4145	4145	0
14	20240510	195400	519361615	4145	4145	4145	4145	0
15	20240510	195300	519361615	4145	4145	4145	4145	0
16	20240510	195200	519361615	4145	4145	4145	4145	0
17	20240510	195100	519361615	4145	4145	4145	4145	0
18	20240510	195000	519361615	4145	4145	4145	4145	0
19	20240510	194900	519361615	4145	4145	4145	4145	0
20	20240510	194800	519361615	4145	4145	4145	4145	0
21	20240510	194700	519361615	4145	4145	4145	4145	0
22	20240510	194600	519361615	4145	4145	4145	4145	0
23	20240510	194500	519361615	4145	4145	4145	4145	0
24	20240510	194400	519361615	4145	4145	4145	4145	0
25	20240510	194300	519361615	4145	4145	4145	4145	0
26	20240510	194200	519361615	4145	4145	4145	4145	0
27	20240510	194100	519361615	4145	4145	4145	4145	0
28	20240510	194000	519361615	4145	4145	4145	4145	0
29	20240510	193900	519361615	4145	4145	4145	4145	0
30	20240510	193800	519361615	4145	4145	4145	4145	0
31	20240510	193700	519361615	4145	4145	4145	4145	0
32	20240510	193600	519361615	4145	4145	4145	4145	222
33	20240510	193500	519361615	4145	4145	4145	4145	0
34	20240510	193400	519361615	4145	4145	4145	4145	0
35	20240510	193300	519361615	4145	4145	4145	4145	0
36	20240510	193200	519361615	4145	4145	4145	4145	0
37	20240510	193100	519361615	4145	4145	4145	4145	0
38	20240510	193000	519361615	4145	4145	4145	4145	0
39	20240510	192900	519361615	4145	4145	4145	4145	0
40	20240510	192800	519361615	4145	4145	4145	4145	0
41	20240510	192700	519361615	4145	4145	4145	4145	0
42	20240510	192600	519361615	4145	4145	4145	4145	0
43	20240510	192500	519361615	4145	4145	4145	4145	0
44	20240510	192400	519361615	4145	4145	4145	4145	0
45	20240510	192300	519361615	4145	4145	4145	4145	0
46	20240510	192200	519361615	4145	4145	4145	4145	0
47	20240510	192100	519361615	4145	4145	4145	4145	0
48	20240510	192000	519361615	4145	4145	4145	4145	0
49	20240510	191900	519361615	4145	4145	4145	4145	0
50	20240510	191800	519361615	4145	4145	4145	4145	0
51	20240510	191700	519361615	4145	4145	4145	4145	0
52	20240510	191600	519361615	4145	4145	4145	4145	0
53	20240510	191500	519361615	4145	4145	4145	4145	0
54	20240510	191400	519361615	4145	4145	4145	4145	0
55	20240510	191300	519361615	4145	4145	4145	4145	0
56	20240510	191200	519361615	4145	4145	4145	4145	0
57	20240510	191100	519361615	4145	4145	4145	4145	0
58	20240510	191000	519361615	4145	4145	4145	4145	0
59	20240510	190900	519361615	4145	4145	4145	4145	0
60	20240510	190800	519361615	4145	4145	4145	4145	0
61	20240510	190700	519361615	4145	4145	4145	4145	0
62	20240510	190600	519361615	4145	4145	4145	4145	222
63	20240510	190500	519361615	4145	4145	4145	4145	0
64	20240510	190400	519361615	4145	4145	4145	4145	0
65	20240510	190300	519361615	4145	4145	4145	4145	0
66	20240510	190200	519361615	4145	4145	4145	4145	0
67	20240510	190100	519361615	4145	4145	4145	4145	0
68	20240510	190000	519361615	4145	4145	4145	4145	0
69	20240510	185900	519361615	4145	4145	4145	4145	0
70	20240510	185800	519361615	4145	4145	4145	4145	0
71	20240510	185700	519361615	4145	4145	4145	4145	0
72	20240510	185600	519361615	4145	4145	4145	4145	0
73	20240510	185500	519361615	4145	4145	4145	4145	0
74	20240510	185400	519361615	4145	4145	4145	4145	0
75	20240510	185300	519361615	4145	4145	4145	4145	0
76	20240510	185200	519361615	4145	4145	4145	4145	0
77	20240510	185100	519361615	4145	4145	4145	4145	0
78	20240510	185000	519361615	4145	4145	4145	4145	0
79	20240510	184900	519361615	4145	4145	4145	4145	0
80	20240510	184800	519361615	4145	4145	4145	4145	0
81	20240510	184700	519361615	4145	4145	4145	4145	0
82	20240510	184600	519361615	4145	4145	4145	4145	0
83	20240510	184500	519361615	4145	4145	4145	4145	0
84	20240510	184400	519361615	4145	4145	4145	4145	0
85	20240510	184300	519361615	4145	4145	4145	4145	0
86	20240510	184200	519361615	4145	4145	4145	4145	0
87	20240510	184100	519361615	4145	4145	4145	4145	0
88	20240510	184000	519361615	4145	4145	4145	4145	0
89	20240510	183900	519361615	4145	4145	4145	4145	0
90	20240510	183800	519361615	4145	4145	4145	4145	0
91	20240510	183700	519361615	4145	4145	4145	4145	0
92	20240510	183600	519361615	4145	4145	4145	4145	222
93	20240510	183500	519361615	4145	4145	4145	4145	0
94	20240510	183400	519361615	4145	4145	4145	4145	0
95	20240510	183300	519361615	4145	4145	4145	4145	0
96	20240510	183200	519361615	4145	4145	4145	4145	0
97	20240510	183100	519361615	4145	4145	4145	4145	0
98	20240510	183000	519361615	4145	4145	4145	4145	0
99	20240510	182900	519361615	4145	4145	4145	4145	0
100	20240510	182800	519361615	4145	4145	4145	4145	0
101	20240510	182700	519361615	4145	4145	4145	4145	0
102	20240510	182600	519361615	4145	4145	4145	4145	0
103	20240510	182500	519361615	4145	4145	4145	4145	0
104	20240510	182400	519361615	4145	4145	4145	4145	0
105	20240510	182300	519361615	4145	4145	4145	4145	0
106	20240510	182200	519361615	4145	4145	4145	4145	0
107	20240510	182100	519361615	4145	4145	4145	4145	0
108	20240510	182000	519361615	4145	4145	4145	4145	0
109	20240510	181900	519361615	4145	4145	4145	4145	0
110	20240510	181800	519361615	4145	4145	4145	4145	0
111	20240510	181700	519361615	4145	4145	4145	4145	0
112	20240510	181600	519361615	4145	4145	4145	4145	0
113	20240510	181500	519361615	4145	4145	4145	4145	0
114	20240510	181400	519361615	4145	4145	4145	4145	0
115	20240510	181300	519361615	4145	4145	4145	4145	0
116	20240510	181200	519361615	4145	4145	4145	4145	0
117	20240510	181100	519361615	4145	4145	4145	4145	0
118	20240510	181000	519361615	4145	4145	4145	4145	0
119	20240510	180900	519361615	4145	4145	4145	4145	0
120	20240510	180800	519361615	4145	4145	4145	4145	0
121	20240510	180700	519361615	4145	4145	4145	4145	0
122	20240510	180600	519361615	4145	4145	4145	4145	222
123	20240510	180500	519361615	4145	4145	4145	4145	0
124	20240510	180400	519361615	4145	4145	4145	4145	0
125	20240510	180300	519361615	4145	4145	4145	4145	0
126	20240510	180200	519361615	4145	4145	4145	4145	0
127	20240510	180100	519361615	4145	4145	4145	4145	0
128	20240510	180000	519361615	4145	4145	4145	4145	0
129	20240510	175900	519361615	4145	4145	4145	4145	0
130	20240510	175800	519361615	4145	4145	4145	4145	0
131	20240510	175700	519361615	4145	4145	4145	4145	0
132	20240510	175600	519361615	4145	4145	4145	4145	0
133	20240510	175500	519361615	4145	4145	4145	4145	0
134	20240510	175400	519361615	4145	4145	4145	4145	0
135	20240510	175300	519361615	4145	4145	4145	4145	0
136	20240510	175200	519361615	4145	4145	4145	4145	0
137	20240510	175100	519361615	4145	4145	4145	4145	0
138	20240510	175000	519361615	4145	4145	4145	4145	0
139	20240510	174900	519361615	4145	4145	4145	4145	0
140	20240510	174800	519361615	4145	4145	4145	4145	0
141	20240510	174700	519361615	4145	4145	4145	4145	0
142	20240510	174600	519361615	4145	4145	4145	4145	0
143	20240510	174500	519361615	4145	4145	4145	4145	0
144	20240510	174400	519361615	4145	4145	4145	4145	0
145	20240510	174300	519361615	4145	4145	4145	4145	0
146	20240510	174200	519361615	4145	4145	4145	4145	0
147	20240510	174100	519361615	4145	4145	4145	4145	0
148	20240510	174000	519361615	4145	4145	4145	4145	0
149	20240510	173900	519361615	4145	4145	4145	4145	0
150	20240510	173800	519361615	4145	4145	4145	4145	0
151	20240510	173700	519361615	4145	4145	4145	4145	0
152	20240510	173600	519361615	4145	4145	4145	4145	222
153	20240510	173500	519361615	4145	4145	4145	4145	0
154	20240510	173400	519361615	4145	4145	4145	4145	0
155	20240510	173300	519361615	4145	4145	4145	4145	0
156	20240510	173200	519361615	4145	4145	4145	4145	0
157	20240510	173100	519361615	4145	4145	4145	4145	0
158	20240510	173000	519361615	4145	4145	4145	4145	0
159	20240510	172900	519361615	4145	4145	4145	4145	0
160	20240510	172800	519361615	4145	4145	4145	4145	0
161	20240510	172700	519361615	4145	4145	4145	4145	0
162	20240510	172600	519361615	4145	4145	4145	4145	0
163	20240510	172500	519361615	4145	4145	4145	4145	0
164	20240510	172400	519361615	4145	4145	4145	4145	0
165	20240510	172300	519361615	4145	4145	4145	4145	0
166	20240510	172200	519361615	4145	4145	4145	4145	0
167	20240510	172100	519361615	4145	4145	4145	4145	0
168	20240510	172000	519361615	4145	4145	4145	4145	0
169	20240510	171900	519361615	4145	4145	4145	4145	0
170	20240510	171800	519361615	4145	4145	4145	4145	0
171	20240510	171700	519361615	4145	4145	4145	4145	0
172	20240510	171600	519361615	4145	4145	4145	4145	0
173	20240510	171500	519361615	4145	4145	4145	4145	0
174	20240510	171400	519361615	4145	4145	4145	4145	0
175	20240510	171300	519361615	4145	4145	4145	4145	0
176	20240510	171200	519361615	4145	4145	4145	4145	0
177	20240510	171100	519361615	4145	4145	4145	4145	0
178	20240510	171000	519361615	4145	4145	4145	4145	0
179	20240510	170900	519361615	4145	4145	4145	4145	0
180	20240510	170800	519361615	4145	4145	4145	4145	0
181	20240510	170700	519361615	4145	4145	4145	4145	0
182	20240510	170600	519361615	4145	4145	4145	4145	222
183	20240510	170500	519361615	4145	4145	4145	4145	0
184	20240510	170400	519361615	4145	4145	4145	4145	0
185	20240510	170300	519361615	4145	4145	4145	4145	0
186	20240510	170200	519361615	4145	4145	4145	4145	0
187	20240510	170100	519361615	4145	4145	4145	4145	0
188	20240510	170000	519361615	4145	4145	4145	4145	0
189	20240510	165900	519361615	4145	4145	4145	4145	0
190	20240510	165800	519361615	4145	4145	4145	4145	0
191	20240510	165700	519361615	4145	4145	4145	4145	0
192	20240510	165600	519361615	4145	4145	4145	4145	0
193	20240510	165500	519361615	4145	4145	4145	4145	0
194	20240510	165400	519361615	4145	4145	4145	4145	0
195	20240510	165300	519361615	4145	4145	4145	4145	0
196	20240510	165200	519361615	4145	4145	4145	4145	0
197	20240510	165100	519361615	4145	4145	4145	4145	0
198	20240510	165000	519361615	4145	4145	4145	4145	0
199	20240510	164900	519361615	4145	4145	4145	4145	0
200	20240510	164800	519361615	4145	4145	4145	4145	0
201	20240510	164700	519361615	4145	4145	4145	4145	0
202	20240510	164600	519361615	4145	4145	4145	4145	0
203	20240510	164500	519361615	4145	4145	4145	4145	0
204	20240510	164400	519361615	4145	4145	4145	4145	0
205	20240510	164300	519361615	4145	4145	4145	4145	0
206	20240510	164200	519361615	4145	4145	4145	4145	0
207	20240510	164100	519361615	4145	4145	4145	4145	0
208	20240510	164000	519361615	4145	4145	4145	4145	0
209	20240510	163900	519361615	4145	4145	4145	4145	0
210	20240510	163800	519361615	4145	4145	4145	4145	0
211	20240510	163700	519361615	4145	4145	4145	4145	0
212	20240510	163600	519361615	4145	4145	4145	4145	222
213	20240510	163500	519361615	4145	4145	4145	4145	0
214	20240510	163400	519361615	4145	4145	4145	4145	0
215	20240510	163300	519361615	4145	4145	4145	4145	0
216	20240510	163200	519361615	4145	4145	4145	4145	0
217	20240510	163100	519361615	4145	4145	4145	4145	0
218	20240510	163000	519361615	4145	4145	4145	4145	0
219	20240510	162900	519361615	4145	4145	4145	4145	0
220	20240510	162800	519361615	4145	4145	4145	4145	0
221	20240510	162700	519361615	4145	4145	4145	4145	0
222	20240510	162600	519361615	4145	4145	4145	4145	0
223	20240510	162500	519361615	4145	4145	4145	4145	0
224	20240510	162400	519361615	4145	4145	4145	4145	0
225	20240510	162300	519361615	4145	4145	4145	4145	0
226	20240510	162200	519361615	4145	4145	4145	4145	0
227	20240510	162100	519361615	4145	4145	4145	4145	0
228	20240510	162000	519361615	4145	4145	4145	4145	0
229	20240510	161900	519361615	4145	4145	4145	4145	0
230	20240510	161800	519361615	4145	4145	4145	4145	0
231	20240510	161700	519361615	4145	4145	4145	4145	0
232	20240510	161600	519361615	4145	4145	4145	4145	0
233	20240510	161500	519361615	4145	4145	4145	4145	0
234	20240510	161400	519361615	4145	4145	4145	4145	0
235	20240510	161300	519361615	4145	4145	4145	4145	0
236	20240510	161200	519361615	4145	4145	4145	4145	0
237	20240510	161100	519361615	4145	4145	4145	4145	0
238	20240510	161000	519361615	4145	4145	4145	4145	0
239	20240510	160900	519361615	4145	4145	4145	4145	0
240	20240510	160800	519361615	4145	4145	4145	4145	0
241	20240510	160700	519361615	4145	4145	4145	4145	0
242	20240510	160600	519361615	4145	4145	4145	4145	222
243	20240510	160500	519361615	4145	4145	4145	4145	0
244	20240510	160400	519361615	4145	4145	4145	4145	0
245	20240510	160300	519361615	4145	4145	4145	4145	0
246	20240510	160200	519361615	4145	4145	4145	4145	0
247	20240510	160100	519361615	4145	4145	4145	4145	0
248	20240510	160000	519361615	4145	4145	4145	4145	0
249	20240510	155900	519361615	4145	4145	4145	4145	0
250	20240510	155800	519361615	4145	4145	4145	4145	0
251	20240510	155700	519361615	4145	4145	4145	4145	0
252	20240510	155600	519361615	4145	4145	4145	4145	0
253	20240510	155500	519361615	4145	4145	4145	4145	0
254	20240510	155400	519361615	4145	4145	4145	4145	0
255	20240510	155300	519361615	4145	4145	4145	4145	0
256	20240510	155200	519361615	4145	4145	4145	4145	0
257	20240510	155100	519361615	4145	4145	4145	4145	0
258	20240510	155000	519361615	4145	4145	4145	4145	0
259	20240510	154900	519361615	4145	4145	4145	4145	0
260	20240510	154800	519361615	4145	4145	4145	4145	0
261	20240510	154700	519361615	4145	4145	4145	4145	0
262	20240510	154600	519361615	4145	4145	4145	4145	0
263	20240510	154500	519361615	4145	4145	4145	4145	0
264	20240510	154400	519361615	4145	4145	4145	4145	0
265	20240510	154300	519361615	4145	4145	4145	4145	0
266	20240510	154200	519361615	4145	4145	4145	4145	0
267	20240510	154100	519361615	4145	4145	4145	4145	0
268	20240510	154000	519361615	4145	4145	4145	4145	0
269	20240510	153900	519361615	4145	4145	4145	4145	0
270	20240510	153800	519361615	4145	4145	4145	4145	0
271	20240510	153700	519361615	4145	4145	4145	4145	0
272	20240510	153600	519361615	4145	4145	4145	4145	222
273	20240510	153500	519361615	4145	4145	4145	4145	0
274	20240510	153400	519361615	4145	4145	4145	4145	0
275	20240510	153300	519361615	4145	4145	4145	4145	0
276	20240510	153200	519361615	4145	4145	4145	4145	0
277	20240510	153100	519361615	4145	4145	4145	4145	0
278	20240510	153000	519361615	4145	4145	4145	4145	222
279	20240510	152900	518441425	4150	4150	4150	4150	0
280	20240510	152800	518441425	4150	4150	4150	4150	0
281	20240510	152700	518441425	4150	4150	4150	4150	0
282	20240510	152600	518441425	4150	4150	4150	4150	0
283	20240510	152500	518441425	4150	4150	4150	4150	0
284	20240510	152400	518441425	4150	4150	4150	4150	0
285	20240510	152300	518441425	4150	4150	4150	4150	0
286	20240510	152200	518441425	4150	4150	4150	4150	0
287	20240510	152100	518441425	4150	4150	4150	4150	0
288	20240510	152000	518441425	4150	4150	4150	4150	0
289	20240510	151900	518441425	4150	4125	4150	4125	400
290	20240510	151800	516789065	4120	4125	4125	4120	279
291	20240510	151700	515639040	4125	4125	4125	4125	812
292	20240510	151600	512289540	4125	4125	4125	4125	192
293	20240510	151500	511497540	4110	4115	4120	4110	1014
294	20240510	151400	507329875	4110	4115	4115	4110	21
295	20240510	151300	507243560	4120	4120	4120	4120	19
296	20240510	151200	507165280	4115	4115	4115	4115	20
297	20240510	151100	507082980	4115	4115	4115	4115	10
298	20240510	151000	507041830	4110	4110	4110	4110	65
299	20240510	150900	506774680	4105	4110	4110	4100	45
300	20240510	150800	506590005	4110	4105	4110	4105	20
301	20240510	150700	506507855	4120	4120	4120	4120	0
302	20240510	150600	506507855	4120	4120	4120	4120	50
303	20240510	150500	506301855	4100	4100	4100	4100	0
304	20240510	150400	506301855	4100	4100	4100	4100	0
305	20240510	150300	506301855	4100	4100	4100	4100	0
306	20240510	150200	506301855	4100	4100	4100	4100	500
307	20240510	150100	504251855	4100	4100	4100	4100	0
308	20240510	150000	504251855	4100	4100	4100	4100	0
309	20240510	145900	504251855	4100	4100	4100	4100	65
310	20240510	145800	503985355	4100	4105	4120	4100	2002
311	20240510	145700	495775025	4105	4105	4105	4105	0
312	20240510	145600	495775025	4105	4105	4105	4105	69
313	20240510	145500	495491780	4120	4105	4120	4105	2
314	20240510	145400	495483555	4105	4105	4105	4105	0
315	20240510	145300	495483555	4105	4105	4105	4105	60
316	20240510	145200	495237255	4105	4105	4105	4105	124
317	20240510	145100	494728235	4105	4105	4110	4105	16
318	20240510	145000	494662530	4115	4115	4115	4115	70
319	20240510	144900	494374480	4115	4120	4120	4115	115
320	20240510	144800	493900705	4105	4105	4105	4105	0
321	20240510	144700	493900705	4105	4120	4125	4105	1267
322	20240510	144600	488685875	4120	4120	4120	4120	703
323	20240510	144500	485789515	4120	4120	4120	4120	400
324	20240510	144400	484141515	4125	4125	4125	4125	0
325	20240510	144300	484141515	4125	4125	4125	4125	0
326	20240510	144200	484141515	4125	4125	4125	4125	0
327	20240510	144100	484141515	4125	4125	4125	4125	64
328	20240510	144000	483877515	4130	4130	4130	4130	0
329	20240510	143900	483877515	4130	4130	4130	4130	0
330	20240510	143800	483877515	4130	4130	4130	4130	5
331	20240510	143700	483856865	4130	4125	4130	4125	201
332	20240510	143600	483026745	4120	4120	4120	4120	0
333	20240510	143500	483026745	4120	4120	4120	4120	60
334	20240510	143400	482779545	4120	4120	4120	4120	19
335	20240510	143300	482701265	4120	4120	4120	4120	200
336	20240510	143200	481877265	4120	4120	4120	4120	66
337	20240510	143100	481605345	4120	4120	4120	4120	0
338	20240510	143000	481605345	4120	4120	4120	4120	0
339	20240510	142900	481605345	4120	4125	4125	4120	95
340	20240510	142800	481213785	4125	4125	4125	4125	57
341	20240510	142700	480978660	4120	4120	4120	4120	0
342	20240510	142600	480978660	4120	4120	4120	4120	69
343	20240510	142500	480694380	4110	4110	4110	4110	0
344	20240510	142400	480694380	4110	4110	4110	4110	0
345	20240510	142300	480694380	4110	4120	4120	4110	89
346	20240510	142200	480327990	4120	4120	4120	4120	0
347	20240510	142100	480327990	4120	4120	4120	4120	0
348	20240510	142000	480327990	4120	4120	4120	4120	73
349	20240510	141900	480027230	4125	4125	4125	4125	0
350	20240510	141800	480027230	4125	4125	4125	4125	0
351	20240510	141700	480027230	4125	4130	4130	4125	84
352	20240510	141600	479680725	4130	4130	4130	4130	0
353	20240510	141500	479680725	4130	4130	4130	4130	100
354	20240510	141400	479267725	4130	4130	4130	4130	2
355	20240510	141300	479259465	4135	4135	4135	4135	0
356	20240510	141200	479259465	4135	4130	4135	4095	2395
357	20240510	141100	469407785	4130	4130	4130	4130	65
358	20240510	141000	469139335	4130	4130	4130	4130	0
359	20240510	140900	469139335	4130	4130	4130	4130	1
360	20240510	140800	469135205	4130	4130	4130	4130	77
361	20240510	140700	468817195	4135	4135	4135	4135	0
362	20240510	140600	468817195	4135	4135	4135	4135	10
363	20240510	140500	468775845	4130	4130	4130	4130	53
364	20240510	140400	468556955	4130	4130	4130	4130	0
365	20240510	140300	468556955	4130	4130	4130	4130	95
366	20240510	140200	468164605	4135	4135	4135	4135	161
367	20240510	140100	467498870	4145	4145	4145	4145	0
368	20240510	140000	467498870	4145	4145	4145	4145	0
369	20240510	135900	467498870	4145	4145	4145	4145	0
370	20240510	135800	467498870	4145	4145	4145	4145	0
371	20240510	135700	467498870	4145	4140	4145	4140	10
372	20240510	135600	467457445	4135	4135	4135	4135	75
373	20240510	135500	467147320	4135	4135	4135	4135	0
374	20240510	135400	467147320	4135	4135	4135	4135	0
375	20240510	135300	467147320	4135	4135	4135	4135	0
376	20240510	135200	467147320	4135	4140	4140	4135	79
377	20240510	135100	466820580	4140	4140	4140	4140	5
378	20240510	135000	466799880	4150	4150	4150	4150	0
379	20240510	134900	466799880	4150	4150	4150	4150	0
380	20240510	134800	466799880	4150	4150	4150	4150	0
381	20240510	134700	466799880	4150	4150	4150	4150	3
382	20240510	134600	466787430	4155	4155	4155	4155	0
383	20240510	134500	466787430	4155	4155	4155	4155	5
384	20240510	134400	466766655	4160	4160	4160	4150	230
385	20240510	134300	465809930	4165	4165	4165	4165	500
386	20240510	134200	463727430	4165	4135	4165	4135	751
387	20240510	134100	460605825	4120	4120	4120	4120	0
388	20240510	134000	460605825	4120	4120	4120	4120	0
389	20240510	133900	460605825	4120	4120	4120	4120	137
390	20240510	133800	460041385	4120	4120	4120	4120	100
391	20240510	133700	459629385	4150	4150	4150	4150	0
392	20240510	133600	459629385	4150	4150	4150	4150	0
393	20240510	133500	459629385	4150	4150	4150	4150	400
394	20240510	133400	457969385	4155	4155	4155	4155	100
395	20240510	133300	457553885	4155	4155	4155	4155	1
396	20240510	133200	457549730	4130	4165	4165	4130	266
397	20240510	133100	456450975	4165	4165	4165	4165	5
398	20240510	133000	456430150	4180	4085	4180	4085	5245
399	20240510	132900	434651345	4085	4085	4085	4085	0
400	20240510	132800	434651345	4085	4085	4085	4085	3061
401	20240510	132700	422147160	4090	4090	4090	4090	5
402	20240510	132600	422126710	4090	4080	4090	4080	52
403	20240510	132500	421914540	4080	4085	4085	4080	176
404	20240510	132400	421196085	4085	4085	4085	4085	0
405	20240510	132300	421196085	4085	4085	4085	4085	3000
406	20240510	132200	408941085	4085	4085	4085	4085	54
407	20240510	132100	408720495	4090	4090	4090	4090	50
408	20240510	132000	408515995	4085	4085	4085	4085	0
409	20240510	131900	408515995	4085	4085	4085	4085	69
410	20240510	131800	408234130	4085	4085	4085	4085	2362
411	20240510	131700	398585360	4085	4085	4085	4085	0
412	20240510	131600	398585360	4085	4085	4085	4085	60
413	20240510	131500	398340260	4085	4085	4085	4085	0
414	20240510	131400	398340260	4085	4085	4085	4085	0
415	20240510	131300	398340260	4085	4085	4085	4085	73
416	20240510	131200	398042055	4090	4090	4090	4090	0
417	20240510	131100	398042055	4090	4090	4090	4090	0
418	20240510	131000	398042055	4090	4090	4090	4090	0
419	20240510	130900	398042055	4090	4090	4090	4090	0
420	20240510	130800	398042055	4090	4090	4090	4090	73
421	20240510	130700	397743485	4085	4085	4085	4085	70
422	20240510	130600	397457535	4085	4085	4085	4085	0
423	20240510	130500	397457535	4085	4085	4085	4085	5
424	20240510	130400	397437110	4085	4085	4085	4085	59
425	20240510	130300	397196095	4080	4080	4080	4080	0
426	20240510	130200	397196095	4080	4080	4080	4080	0
427	20240510	130100	397196095	4080	4080	4080	4080	0
428	20240510	130000	397196095	4080	4080	4080	4080	0
429	20240510	125900	397196095	4080	4090	4090	4080	109
430	20240510	125800	396751335	4090	4080	4090	4080	652
431	20240510	125700	394085595	4085	4085	4085	4085	0
432	20240510	125600	394085595	4085	4085	4085	4085	0
433	20240510	125500	394085595	4085	4085	4085	4085	0
434	20240510	125400	394085595	4085	4085	4085	4085	60
435	20240510	125300	393840495	4080	4080	4080	4080	0
436	20240510	125200	393840495	4080	4085	4085	4080	187
437	20240510	125100	393076675	4085	4085	4085	4085	0
438	20240510	125000	393076675	4085	4085	4085	4085	0
439	20240510	124900	393076675	4085	4085	4085	4085	0
440	20240510	124800	393076675	4085	4085	4085	4085	69
441	20240510	124700	392794810	4085	4085	4085	4085	1131
442	20240510	124600	388174675	4090	4090	4090	4090	6
443	20240510	124500	388150135	4085	4085	4085	4085	197
444	20240510	124400	387345390	4085	4085	4085	4085	0
445	20240510	124300	387345390	4085	4085	4085	4085	1
446	20240510	124200	387341305	4085	4085	4085	4085	0
447	20240510	124100	387341305	4085	4085	4085	4085	0
448	20240510	124000	387341305	4085	4085	4085	4085	0
449	20240510	123900	387341305	4085	4085	4085	4085	0
450	20240510	123800	387341305	4085	4085	4085	4085	134
451	20240510	123700	386793915	4085	4085	4085	4085	0
452	20240510	123600	386793915	4085	4085	4085	4085	0
453	20240510	123500	386793915	4085	4085	4085	4085	174
454	20240510	123400	386083125	4085	4085	4085	4085	0
455	20240510	123300	386083125	4085	4085	4085	4085	49
456	20240510	123200	385882960	4095	4085	4095	4085	2
457	20240510	123100	385874780	4085	4090	4090	4085	234
458	20240510	123000	384918785	4090	4090	4090	4090	78
459	20240510	122900	384599765	4090	4090	4090	4090	0
460	20240510	122800	384599765	4090	4090	4090	4090	0
461	20240510	122700	384599765	4090	4090	4090	4090	0
462	20240510	122600	384599765	4090	4090	4090	4090	0
463	20240510	122500	384599765	4090	4090	4090	4090	0
464	20240510	122400	384599765	4090	4090	4090	4090	134
465	20240510	122300	384051705	4105	4105	4105	4105	0
466	20240510	122200	384051705	4105	4100	4105	4100	80
467	20240510	122100	383723600	4105	4095	4105	4095	50
468	20240510	122000	383518640	4095	4095	4095	4095	30
469	20240510	121900	383395790	4090	4090	4090	4090	0
470	20240510	121800	383395790	4090	4090	4090	4090	75
471	20240510	121700	383089040	4090	4090	4090	4090	0
472	20240510	121600	383089040	4090	4085	4090	4085	154
473	20240510	121500	382459850	4090	4090	4090	4090	35
474	20240510	121400	382316700	4090	4090	4090	4090	0
475	20240510	121300	382316700	4090	4090	4090	4090	31
476	20240510	121200	382189910	4085	4085	4085	4085	66
477	20240510	121100	381920300	4090	4090	4090	4090	10
478	20240510	121000	381879400	4085	4085	4085	4085	0
479	20240510	120900	381879400	4085	4085	4085	4085	197
480	20240510	120800	381074655	4090	4090	4090	4090	0
481	20240510	120700	381074655	4090	4090	4090	4090	10
482	20240510	120600	381033755	4085	4085	4085	4085	77
483	20240510	120500	380719210	4085	4085	4085	4085	1
484	20240510	120400	380715125	4090	4090	4090	4090	0
485	20240510	120300	380715125	4090	4085	4090	4085	62
486	20240510	120200	380461805	4085	4085	4085	4085	134
487	20240510	120100	379914415	4090	4090	4090	4090	15
488	20240510	120000	379853065	4085	4085	4085	4085	0
489	20240510	115900	379853065	4085	4085	4085	4085	0
490	20240510	115800	379853065	4085	4085	4085	4085	0
491	20240510	115700	379853065	4085	4085	4085	4085	0
492	20240510	115600	379853065	4085	4085	4085	4085	0
493	20240510	115500	379853065	4085	4085	4085	4085	249
494	20240510	115400	378835900	4085	4090	4090	4085	142
495	20240510	115300	378255485	4090	4090	4090	4090	51
496	20240510	115200	378046895	4090	4090	4090	4090	1
497	20240510	115100	378042805	4085	4090	4090	4085	185
498	20240510	115000	377287070	4090	4090	4090	4090	0
499	20240510	114900	377287070	4090	4090	4090	4090	0
500	20240510	114800	377287070	4090	4090	4090	4090	134
501	20240510	114700	376739010	4090	4090	4090	4090	0
502	20240510	114600	376739010	4090	4100	4100	4090	518
503	20240510	114500	374615365	4110	4110	4110	4110	0
504	20240510	114400	374615365	4110	4110	4110	4110	0
505	20240510	114300	374615365	4110	4110	4110	4110	0
506	20240510	114200	374615365	4110	4110	4110	4110	0
507	20240510	114100	374615365	4110	4110	4110	4110	10
508	20240510	114000	374574265	4085	4090	4090	4085	156
509	20240510	113900	373936895	4085	4085	4085	4085	0
510	20240510	113800	373936895	4085	4090	4090	4085	57
511	20240510	113700	373704040	4085	4090	4090	4085	94
512	20240510	113600	373319950	4100	4100	4100	4100	0
513	20240510	113500	373319950	4100	4100	4100	4100	1
514	20240510	113400	373315850	4110	4110	4110	4110	10
515	20240510	113300	373274750	4085	4085	4085	4085	134
516	20240510	113200	372727360	4115	4115	4115	4115	0
517	20240510	113100	372727360	4115	4080	4115	4080	301
518	20240510	113000	371492530	4080	4080	4080	4080	125
519	20240510	112900	370982530	4115	4115	4115	4115	0
520	20240510	112800	370982530	4115	4115	4115	4115	1
521	20240510	112700	370978415	4115	4115	4115	4115	3
522	20240510	112600	370966070	4080	4120	4120	4080	140
523	20240510	112500	370394630	4120	4120	4120	4120	40
524	20240510	112400	370229830	4120	4080	4120	4080	165
525	20240510	112300	369554310	4075	4075	4075	4075	0
526	20240510	112200	369554310	4075	4080	4080	4075	490
527	20240510	112100	367556985	4085	4085	4085	4085	10
528	20240510	112000	367516135	4080	4085	4085	4080	195
529	20240510	111900	366720410	4080	4085	4085	4080	135
530	20240510	111800	366169515	4085	4085	4085	4085	0
531	20240510	111700	366169515	4085	4090	4090	4085	100
532	20240510	111600	365760850	4105	4105	4105	4105	0
533	20240510	111500	365760850	4105	4105	4105	4105	0
534	20240510	111400	365760850	4105	4105	4105	4105	0
535	20240510	111300	365760850	4105	4105	4105	4105	4
536	20240510	111200	365744430	4080	4090	4090	4080	135
537	20240510	111100	365193600	4100	4100	4100	4100	1
538	20240510	111000	365189500	4100	4085	4110	4085	370
539	20240510	110900	363673000	4085	4085	4085	4085	50
540	20240510	110800	363468750	4080	4080	4080	4080	0
541	20240510	110700	363468750	4080	4090	4090	4080	92
542	20240510	110600	363092830	4090	4090	4090	4090	20
543	20240510	110500	363011030	4090	4095	4095	4090	3
544	20240510	110400	362998755	4095	4095	4095	4095	0
545	20240510	110300	362998755	4095	4095	4095	4095	4
546	20240510	110200	362982375	4100	4100	4100	4100	0
547	20240510	110100	362982375	4100	4075	4100	4075	2
548	20240510	110000	362974200	4075	4095	4095	4075	231
549	20240510	105900	362032650	4095	4090	4100	4090	150
550	20240510	105800	361418305	4100	4100	4100	4100	0
551	20240510	105700	361418305	4100	4100	4100	4100	0
552	20240510	105600	361418305	4100	4100	4100	4100	0
553	20240510	105500	361418305	4100	4080	4100	4080	63
554	20240510	105400	361161245	4080	4100	4100	4080	222
555	20240510	105300	360254855	4105	4095	4120	4080	439
556	20240510	105200	358451940	4075	4075	4075	4075	80
557	20240510	105100	358125940	4095	4080	4095	4075	695
558	20240510	105000	355292020	4080	4075	4080	4075	82
559	20240510	104900	354957720	4080	4075	4080	4075	313
560	20240510	104800	353682195	4075	4075	4075	4075	160
561	20240510	104700	353030195	4080	4080	4080	4075	258
562	20240510	104600	351978395	4075	4075	4075	4075	177
563	20240510	104500	351257120	4095	4085	4095	4075	5035
564	20240510	104400	330698790	4085	4085	4085	4085	4
565	20240510	104300	330682450	4085	4090	4090	4085	196
566	20240510	104200	329881255	4085	4125	4125	4085	281
567	20240510	104100	328729805	4130	4130	4130	4130	0
568	20240510	104000	328729805	4130	4090	4130	4080	693
569	20240510	103900	325896115	4095	4095	4095	4095	245
570	20240510	103800	324892840	4095	4090	4095	4090	117
571	20240510	103700	324413995	4095	4100	4100	4095	763
572	20240510	103600	321287930	4100	4100	4100	4100	3072
573	20240510	103500	308692730	4100	4100	4100	4100	120
574	20240510	103400	308200730	4115	4105	4115	4100	48
575	20240510	103300	308003820	4115	4115	4115	4115	2
576	20240510	103200	307995590	4115	4100	4115	4100	7
577	20240510	103100	307966875	4100	4100	4100	4100	0
578	20240510	103000	307966875	4100	4100	4100	4100	0
579	20240510	102900	307966875	4100	4115	4115	4100	2761
580	20240510	102800	296627225	4115	4115	4115	4115	75
581	20240510	102700	296318600	4120	4120	4120	4120	1
582	20240510	102600	296314480	4120	4115	4120	4115	140
583	20240510	102500	295738180	4115	4115	4115	4115	54
584	20240510	102400	295515970	4120	4120	4120	4120	1
585	20240510	102300	295511850	4120	4120	4120	4120	1
586	20240510	102200	295507730	4115	4120	4120	4115	71
587	20240510	102100	295215550	4115	4115	4115	4115	1
588	20240510	102000	295211435	4115	4110	4115	4110	176
589	20240510	101900	294487610	4115	4115	4115	4115	339
590	20240510	101800	293092625	4115	4115	4115	4115	0
591	20240510	101700	293092625	4115	4115	4115	4115	5
592	20240510	101600	293072050	4115	4115	4115	4115	38
593	20240510	101500	292915680	4115	4115	4115	4115	0
594	20240510	101400	292915680	4115	4115	4115	4115	20
595	20240510	101300	292833380	4115	4115	4115	4115	14
596	20240510	101200	292775770	4115	4115	4115	4115	32
597	20240510	101100	292644090	4120	4115	4120	4115	30
598	20240510	101000	292520635	4115	4115	4115	4115	93
599	20240510	100900	292137940	4115	4115	4115	4115	0
600	20240510	100800	292137940	4115	4115	4115	4115	5
601	20240510	100700	292117365	4110	4115	4115	4110	225
602	20240510	100600	291191790	4120	4120	4120	4120	2
603	20240510	100500	291183550	4120	4120	4120	4120	66
604	20240510	100400	290911630	4120	4120	4120	4120	144
605	20240510	100300	290318350	4140	4140	4140	4140	0
606	20240510	100200	290318350	4140	4140	4140	4140	4
607	20240510	100100	290301790	4140	4140	4140	4140	10
608	20240510	100000	290260390	4145	4120	4145	4120	21
609	20240510	095900	290173595	4145	4145	4145	4145	5
610	20240510	095800	290152870	4120	4120	4120	4120	64
611	20240510	095700	289889190	4140	4140	4140	4140	1
612	20240510	095600	289885050	4120	4120	4120	4120	52424
613	20240510	095500	73898170	4120	4120	4120	4120	170
614	20240510	095400	73197770	4120	4120	4120	4120	0
615	20240510	095300	73197770	4120	4120	4120	4120	0
616	20240510	095200	73197770	4120	4120	4120	4120	0
617	20240510	095100	73197770	4120	4120	4120	4120	300
618	20240510	095000	71961770	4120	4120	4120	4120	0
619	20240510	094900	71961770	4120	4110	4120	4110	591
620	20240510	094800	69528390	4110	4120	4120	4110	416
621	20240510	094700	67818130	4110	4110	4110	4110	0
622	20240510	094600	67818130	4110	4110	4110	4110	100
623	20240510	094500	67407130	4105	4105	4105	4105	0
624	20240510	094400	67407130	4105	4120	4120	4105	67
625	20240510	094300	67131665	4110	4140	4140	4110	2051
626	20240510	094200	58684350	4140	4135	4140	4135	59
627	20240510	094100	58440095	4130	4130	4130	4130	0
628	20240510	094000	58440095	4130	4125	4130	4125	2899
629	20240510	093900	46476295	4125	4125	4125	4125	0
630	20240510	093800	46476295	4125	4125	4125	4125	100
631	20240510	093700	46063795	4125	4125	4125	4125	1
632	20240510	093600	46059670	4120	4120	4120	4120	0
633	20240510	093500	46059670	4120	4125	4125	4120	342
634	20240510	093400	44650600	4125	4125	4125	4125	0
635	20240510	093300	44650600	4125	4125	4125	4125	0
636	20240510	093200	44650600	4125	4125	4125	4125	1
637	20240510	093100	44646475	4125	4125	4125	4125	11
638	20240510	093000	44601100	4125	4125	4125	4125	3
639	20240510	092900	44588725	4115	4120	4120	4115	40
640	20240510	092800	44424070	4120	4120	4120	4120	0
641	20240510	092700	44424070	4120	4120	4120	4120	898
642	20240510	092600	40724310	4110	4110	4110	4110	31
643	20240510	092500	40596900	4105	4120	4120	4105	282
644	20240510	092400	39438245	4120	4120	4120	4120	93
645	20240510	092300	39055085	4110	4110	4110	4110	181
646	20240510	092200	38311175	4115	4115	4115	4115	3
647	20240510	092100	38298830	4115	4125	4125	4115	2697
648	20240510	092000	27183200	4130	4130	4130	4130	0
649	20240510	091900	27183200	4130	4130	4130	4130	105
650	20240510	091800	26749550	4130	4130	4130	4130	0
651	20240510	091700	26749550	4130	4130	4130	4130	0
652	20240510	091600	26749550	4130	4130	4130	4130	2
653	20240510	091500	26741290	4130	4125	4130	4120	1001
654	20240510	091400	22614870	4130	4130	4130	4130	0
655	20240510	091300	22614870	4130	4130	4130	4130	32
656	20240510	091200	22482710	4130	4130	4130	4130	0
657	20240510	091100	22482710	4130	4125	4130	4125	1777
658	20240510	091000	15148700	4130	4130	4130	4130	15
659	20240510	090900	15086750	4130	4130	4130	4130	18
660	20240510	090800	15012410	4125	4125	4125	4125	0
661	20240510	090700	15012410	4125	4130	4130	4125	18
662	20240510	090600	14938155	4135	4135	4135	4135	10
663	20240510	090500	14896805	4130	4135	4135	4130	1001
664	20240510	090400	10762670	4130	4145	4145	4130	301
665	20240510	090300	9517700	4170	4170	4170	4170	0
666	20240510	090200	9517700	4170	4170	4170	4170	114
667	20240510	090100	9042320	4175	4180	4180	4175	550
668	20240510	090000	6743570	4180	4155	4180	4155	1617