KissMeData/142280/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202000	37582450	4085	4085	4085	4085	573
3	20240510	201900	37582450	4085	4085	4085	4085	0
4	20240510	201800	37582450	4085	4085	4085	4085	0
5	20240510	201700	37582450	4085	4085	4085	4085	0
6	20240510	201600	37582450	4085	4085	4085	4085	0
7	20240510	201500	37582450	4085	4085	4085	4085	0
8	20240510	201400	37582450	4085	4085	4085	4085	0
9	20240510	201300	37582450	4085	4085	4085	4085	0
10	20240510	201200	37582450	4085	4085	4085	4085	0
11	20240510	201100	37582450	4085	4085	4085	4085	0
12	20240510	201000	37582450	4085	4085	4085	4085	0
13	20240510	200900	37582450	4085	4085	4085	4085	0
14	20240510	200800	37582450	4085	4085	4085	4085	0
15	20240510	200700	37582450	4085	4085	4085	4085	0
16	20240510	200600	37582450	4085	4085	4085	4085	0
17	20240510	200500	37582450	4085	4085	4085	4085	0
18	20240510	200400	37582450	4085	4085	4085	4085	0
19	20240510	200300	37582450	4085	4085	4085	4085	0
20	20240510	200200	37582450	4085	4085	4085	4085	0
21	20240510	200100	37582450	4085	4085	4085	4085	0
22	20240510	200000	37582450	4085	4085	4085	4085	0
23	20240510	195900	37582450	4085	4085	4085	4085	0
24	20240510	195800	37582450	4085	4085	4085	4085	0
25	20240510	195700	37582450	4085	4085	4085	4085	0
26	20240510	195600	37582450	4085	4085	4085	4085	0
27	20240510	195500	37582450	4085	4085	4085	4085	0
28	20240510	195400	37582450	4085	4085	4085	4085	0
29	20240510	195300	37582450	4085	4085	4085	4085	0
30	20240510	195200	37582450	4085	4085	4085	4085	0
31	20240510	195100	37582450	4085	4085	4085	4085	0
32	20240510	195000	37582450	4085	4085	4085	4085	573
33	20240510	194900	37582450	4085	4085	4085	4085	0
34	20240510	194800	37582450	4085	4085	4085	4085	0
35	20240510	194700	37582450	4085	4085	4085	4085	0
36	20240510	194600	37582450	4085	4085	4085	4085	0
37	20240510	194500	37582450	4085	4085	4085	4085	0
38	20240510	194400	37582450	4085	4085	4085	4085	0
39	20240510	194300	37582450	4085	4085	4085	4085	0
40	20240510	194200	37582450	4085	4085	4085	4085	0
41	20240510	194100	37582450	4085	4085	4085	4085	0
42	20240510	194000	37582450	4085	4085	4085	4085	0
43	20240510	193900	37582450	4085	4085	4085	4085	0
44	20240510	193800	37582450	4085	4085	4085	4085	0
45	20240510	193700	37582450	4085	4085	4085	4085	0
46	20240510	193600	37582450	4085	4085	4085	4085	0
47	20240510	193500	37582450	4085	4085	4085	4085	0
48	20240510	193400	37582450	4085	4085	4085	4085	0
49	20240510	193300	37582450	4085	4085	4085	4085	0
50	20240510	193200	37582450	4085	4085	4085	4085	0
51	20240510	193100	37582450	4085	4085	4085	4085	0
52	20240510	193000	37582450	4085	4085	4085	4085	0
53	20240510	192900	37582450	4085	4085	4085	4085	0
54	20240510	192800	37582450	4085	4085	4085	4085	0
55	20240510	192700	37582450	4085	4085	4085	4085	0
56	20240510	192600	37582450	4085	4085	4085	4085	0
57	20240510	192500	37582450	4085	4085	4085	4085	0
58	20240510	192400	37582450	4085	4085	4085	4085	0
59	20240510	192300	37582450	4085	4085	4085	4085	0
60	20240510	192200	37582450	4085	4085	4085	4085	0
61	20240510	192100	37582450	4085	4085	4085	4085	0
62	20240510	192000	37582450	4085	4085	4085	4085	573
63	20240510	191900	37582450	4085	4085	4085	4085	0
64	20240510	191800	37582450	4085	4085	4085	4085	0
65	20240510	191700	37582450	4085	4085	4085	4085	0
66	20240510	191600	37582450	4085	4085	4085	4085	0
67	20240510	191500	37582450	4085	4085	4085	4085	0
68	20240510	191400	37582450	4085	4085	4085	4085	0
69	20240510	191300	37582450	4085	4085	4085	4085	0
70	20240510	191200	37582450	4085	4085	4085	4085	0
71	20240510	191100	37582450	4085	4085	4085	4085	0
72	20240510	191000	37582450	4085	4085	4085	4085	0
73	20240510	190900	37582450	4085	4085	4085	4085	0
74	20240510	190800	37582450	4085	4085	4085	4085	0
75	20240510	190700	37582450	4085	4085	4085	4085	0
76	20240510	190600	37582450	4085	4085	4085	4085	0
77	20240510	190500	37582450	4085	4085	4085	4085	0
78	20240510	190400	37582450	4085	4085	4085	4085	0
79	20240510	190300	37582450	4085	4085	4085	4085	0
80	20240510	190200	37582450	4085	4085	4085	4085	0
81	20240510	190100	37582450	4085	4085	4085	4085	0
82	20240510	190000	37582450	4085	4085	4085	4085	0
83	20240510	185900	37582450	4085	4085	4085	4085	0
84	20240510	185800	37582450	4085	4085	4085	4085	0
85	20240510	185700	37582450	4085	4085	4085	4085	0
86	20240510	185600	37582450	4085	4085	4085	4085	0
87	20240510	185500	37582450	4085	4085	4085	4085	0
88	20240510	185400	37582450	4085	4085	4085	4085	0
89	20240510	185300	37582450	4085	4085	4085	4085	0
90	20240510	185200	37582450	4085	4085	4085	4085	0
91	20240510	185100	37582450	4085	4085	4085	4085	0
92	20240510	185000	37582450	4085	4085	4085	4085	573
93	20240510	184900	37582450	4085	4085	4085	4085	0
94	20240510	184800	37582450	4085	4085	4085	4085	0
95	20240510	184700	37582450	4085	4085	4085	4085	0
96	20240510	184600	37582450	4085	4085	4085	4085	0
97	20240510	184500	37582450	4085	4085	4085	4085	0
98	20240510	184400	37582450	4085	4085	4085	4085	0
99	20240510	184300	37582450	4085	4085	4085	4085	0
100	20240510	184200	37582450	4085	4085	4085	4085	0
101	20240510	184100	37582450	4085	4085	4085	4085	0
102	20240510	184000	37582450	4085	4085	4085	4085	0
103	20240510	183900	37582450	4085	4085	4085	4085	0
104	20240510	183800	37582450	4085	4085	4085	4085	0
105	20240510	183700	37582450	4085	4085	4085	4085	0
106	20240510	183600	37582450	4085	4085	4085	4085	0
107	20240510	183500	37582450	4085	4085	4085	4085	0
108	20240510	183400	37582450	4085	4085	4085	4085	0
109	20240510	183300	37582450	4085	4085	4085	4085	0
110	20240510	183200	37582450	4085	4085	4085	4085	0
111	20240510	183100	37582450	4085	4085	4085	4085	0
112	20240510	183000	37582450	4085	4085	4085	4085	0
113	20240510	182900	37582450	4085	4085	4085	4085	0
114	20240510	182800	37582450	4085	4085	4085	4085	0
115	20240510	182700	37582450	4085	4085	4085	4085	0
116	20240510	182600	37582450	4085	4085	4085	4085	0
117	20240510	182500	37582450	4085	4085	4085	4085	0
118	20240510	182400	37582450	4085	4085	4085	4085	0
119	20240510	182300	37582450	4085	4085	4085	4085	0
120	20240510	182200	37582450	4085	4085	4085	4085	0
121	20240510	182100	37582450	4085	4085	4085	4085	0
122	20240510	182000	37582450	4085	4085	4085	4085	573
123	20240510	181900	37582450	4085	4085	4085	4085	0
124	20240510	181800	37582450	4085	4085	4085	4085	0
125	20240510	181700	37582450	4085	4085	4085	4085	0
126	20240510	181600	37582450	4085	4085	4085	4085	0
127	20240510	181500	37582450	4085	4085	4085	4085	0
128	20240510	181400	37582450	4085	4085	4085	4085	0
129	20240510	181300	37582450	4085	4085	4085	4085	0
130	20240510	181200	37582450	4085	4085	4085	4085	0
131	20240510	181100	37582450	4085	4085	4085	4085	0
132	20240510	181000	37582450	4085	4085	4085	4085	0
133	20240510	180900	37582450	4085	4085	4085	4085	0
134	20240510	180800	37582450	4085	4085	4085	4085	0
135	20240510	180700	37582450	4085	4085	4085	4085	0
136	20240510	180600	37582450	4085	4085	4085	4085	0
137	20240510	180500	37582450	4085	4085	4085	4085	0
138	20240510	180400	37582450	4085	4085	4085	4085	0
139	20240510	180300	37582450	4085	4085	4085	4085	0
140	20240510	180200	37582450	4085	4085	4085	4085	0
141	20240510	180100	37582450	4085	4085	4085	4085	0
142	20240510	180000	37582450	4085	4085	4085	4085	0
143	20240510	175900	37582450	4085	4085	4085	4085	0
144	20240510	175800	37582450	4085	4085	4085	4085	0
145	20240510	175700	37582450	4085	4085	4085	4085	0
146	20240510	175600	37582450	4085	4085	4085	4085	0
147	20240510	175500	37582450	4085	4085	4085	4085	0
148	20240510	175400	37582450	4085	4085	4085	4085	0
149	20240510	175300	37582450	4085	4085	4085	4085	0
150	20240510	175200	37582450	4085	4085	4085	4085	0
151	20240510	175100	37582450	4085	4085	4085	4085	0
152	20240510	175000	37582450	4085	4085	4085	4085	573
153	20240510	174900	37582450	4085	4085	4085	4085	0
154	20240510	174800	37582450	4085	4085	4085	4085	0
155	20240510	174700	37582450	4085	4085	4085	4085	0
156	20240510	174600	37582450	4085	4085	4085	4085	0
157	20240510	174500	37582450	4085	4085	4085	4085	0
158	20240510	174400	37582450	4085	4085	4085	4085	0
159	20240510	174300	37582450	4085	4085	4085	4085	0
160	20240510	174200	37582450	4085	4085	4085	4085	0
161	20240510	174100	37582450	4085	4085	4085	4085	0
162	20240510	174000	37582450	4085	4085	4085	4085	0
163	20240510	173900	37582450	4085	4085	4085	4085	0
164	20240510	173800	37582450	4085	4085	4085	4085	0
165	20240510	173700	37582450	4085	4085	4085	4085	0
166	20240510	173600	37582450	4085	4085	4085	4085	0
167	20240510	173500	37582450	4085	4085	4085	4085	0
168	20240510	173400	37582450	4085	4085	4085	4085	0
169	20240510	173300	37582450	4085	4085	4085	4085	0
170	20240510	173200	37582450	4085	4085	4085	4085	0
171	20240510	173100	37582450	4085	4085	4085	4085	0
172	20240510	173000	37582450	4085	4085	4085	4085	0
173	20240510	172900	37582450	4085	4085	4085	4085	0
174	20240510	172800	37582450	4085	4085	4085	4085	0
175	20240510	172700	37582450	4085	4085	4085	4085	0
176	20240510	172600	37582450	4085	4085	4085	4085	0
177	20240510	172500	37582450	4085	4085	4085	4085	0
178	20240510	172400	37582450	4085	4085	4085	4085	0
179	20240510	172300	37582450	4085	4085	4085	4085	0
180	20240510	172200	37582450	4085	4085	4085	4085	0
181	20240510	172100	37582450	4085	4085	4085	4085	0
182	20240510	172000	37582450	4085	4085	4085	4085	573
183	20240510	171900	37582450	4085	4085	4085	4085	0
184	20240510	171800	37582450	4085	4085	4085	4085	0
185	20240510	171700	37582450	4085	4085	4085	4085	0
186	20240510	171600	37582450	4085	4085	4085	4085	0
187	20240510	171500	37582450	4085	4085	4085	4085	0
188	20240510	171400	37582450	4085	4085	4085	4085	0
189	20240510	171300	37582450	4085	4085	4085	4085	0
190	20240510	171200	37582450	4085	4085	4085	4085	0
191	20240510	171100	37582450	4085	4085	4085	4085	0
192	20240510	171000	37582450	4085	4085	4085	4085	0
193	20240510	170900	37582450	4085	4085	4085	4085	0
194	20240510	170800	37582450	4085	4085	4085	4085	0
195	20240510	170700	37582450	4085	4085	4085	4085	0
196	20240510	170600	37582450	4085	4085	4085	4085	0
197	20240510	170500	37582450	4085	4085	4085	4085	0
198	20240510	170400	37582450	4085	4085	4085	4085	0
199	20240510	170300	37582450	4085	4085	4085	4085	0
200	20240510	170200	37582450	4085	4085	4085	4085	0
201	20240510	170100	37582450	4085	4085	4085	4085	0
202	20240510	170000	37582450	4085	4085	4085	4085	0
203	20240510	165900	37582450	4085	4085	4085	4085	0
204	20240510	165800	37582450	4085	4085	4085	4085	0
205	20240510	165700	37582450	4085	4085	4085	4085	0
206	20240510	165600	37582450	4085	4085	4085	4085	0
207	20240510	165500	37582450	4085	4085	4085	4085	0
208	20240510	165400	37582450	4085	4085	4085	4085	0
209	20240510	165300	37582450	4085	4085	4085	4085	0
210	20240510	165200	37582450	4085	4085	4085	4085	0
211	20240510	165100	37582450	4085	4085	4085	4085	0
212	20240510	165000	37582450	4085	4085	4085	4085	573
213	20240510	164900	37582450	4085	4085	4085	4085	0
214	20240510	164800	37582450	4085	4085	4085	4085	0
215	20240510	164700	37582450	4085	4085	4085	4085	0
216	20240510	164600	37582450	4085	4085	4085	4085	0
217	20240510	164500	37582450	4085	4085	4085	4085	0
218	20240510	164400	37582450	4085	4085	4085	4085	0
219	20240510	164300	37582450	4085	4085	4085	4085	0
220	20240510	164200	37582450	4085	4085	4085	4085	0
221	20240510	164100	37582450	4085	4085	4085	4085	0
222	20240510	164000	37582450	4085	4085	4085	4085	0
223	20240510	163900	37582450	4085	4085	4085	4085	0
224	20240510	163800	37582450	4085	4085	4085	4085	0
225	20240510	163700	37582450	4085	4085	4085	4085	0
226	20240510	163600	37582450	4085	4085	4085	4085	0
227	20240510	163500	37582450	4085	4085	4085	4085	0
228	20240510	163400	37582450	4085	4085	4085	4085	0
229	20240510	163300	37582450	4085	4085	4085	4085	0
230	20240510	163200	37582450	4085	4085	4085	4085	0
231	20240510	163100	37582450	4085	4085	4085	4085	0
232	20240510	163000	37582450	4085	4085	4085	4085	0
233	20240510	162900	37582450	4085	4085	4085	4085	0
234	20240510	162800	37582450	4085	4085	4085	4085	0
235	20240510	162700	37582450	4085	4085	4085	4085	0
236	20240510	162600	37582450	4085	4085	4085	4085	0
237	20240510	162500	37582450	4085	4085	4085	4085	0
238	20240510	162400	37582450	4085	4085	4085	4085	0
239	20240510	162300	37582450	4085	4085	4085	4085	0
240	20240510	162200	37582450	4085	4085	4085	4085	0
241	20240510	162100	37582450	4085	4085	4085	4085	0
242	20240510	162000	37582450	4085	4085	4085	4085	573
243	20240510	161900	37582450	4085	4085	4085	4085	0
244	20240510	161800	37582450	4085	4085	4085	4085	0
245	20240510	161700	37582450	4085	4085	4085	4085	0
246	20240510	161600	37582450	4085	4085	4085	4085	0
247	20240510	161500	37582450	4085	4085	4085	4085	0
248	20240510	161400	37582450	4085	4085	4085	4085	0
249	20240510	161300	37582450	4085	4085	4085	4085	0
250	20240510	161200	37582450	4085	4085	4085	4085	0
251	20240510	161100	37582450	4085	4085	4085	4085	0
252	20240510	161000	37582450	4085	4085	4085	4085	0
253	20240510	160900	37582450	4085	4085	4085	4085	0
254	20240510	160800	37582450	4085	4085	4085	4085	0
255	20240510	160700	37582450	4085	4085	4085	4085	0
256	20240510	160600	37582450	4085	4085	4085	4085	0
257	20240510	160500	37582450	4085	4085	4085	4085	0
258	20240510	160400	37582450	4085	4085	4085	4085	0
259	20240510	160300	37582450	4085	4085	4085	4085	0
260	20240510	160200	37582450	4085	4085	4085	4085	0
261	20240510	160100	37582450	4085	4085	4085	4085	0
262	20240510	160000	37582450	4085	4085	4085	4085	0
263	20240510	155900	37582450	4085	4085	4085	4085	0
264	20240510	155800	37582450	4085	4085	4085	4085	0
265	20240510	155700	37582450	4085	4085	4085	4085	0
266	20240510	155600	37582450	4085	4085	4085	4085	0
267	20240510	155500	37582450	4085	4085	4085	4085	0
268	20240510	155400	37582450	4085	4085	4085	4085	0
269	20240510	155300	37582450	4085	4085	4085	4085	0
270	20240510	155200	37582450	4085	4085	4085	4085	0
271	20240510	155100	37582450	4085	4085	4085	4085	0
272	20240510	155000	37582450	4085	4085	4085	4085	573
273	20240510	154900	37582450	4085	4085	4085	4085	0
274	20240510	154800	37582450	4085	4085	4085	4085	0
275	20240510	154700	37582450	4085	4085	4085	4085	0
276	20240510	154600	37582450	4085	4085	4085	4085	0
277	20240510	154500	37582450	4085	4085	4085	4085	0
278	20240510	154400	37582450	4085	4085	4085	4085	0
279	20240510	154300	37582450	4085	4085	4085	4085	0
280	20240510	154200	37582450	4085	4085	4085	4085	0
281	20240510	154100	37582450	4085	4085	4085	4085	0
282	20240510	154000	37582450	4085	4085	4085	4085	0
283	20240510	153900	37582450	4085	4085	4085	4085	0
284	20240510	153800	37582450	4085	4085	4085	4085	0
285	20240510	153700	37582450	4085	4085	4085	4085	0
286	20240510	153600	37582450	4085	4085	4085	4085	0
287	20240510	153500	37582450	4085	4085	4085	4085	0
288	20240510	153400	37582450	4085	4085	4085	4085	0
289	20240510	153300	37582450	4085	4085	4085	4085	0
290	20240510	153200	37582450	4085	4085	4085	4085	0
291	20240510	153100	37582450	4085	4085	4085	4085	0
292	20240510	153000	37582450	4085	4085	4085	4085	573
293	20240510	152900	35241745	4080	4080	4080	4080	0
294	20240510	152800	35241745	4080	4080	4080	4080	0
295	20240510	152700	35241745	4080	4080	4080	4080	0
296	20240510	152600	35241745	4080	4080	4080	4080	0
297	20240510	152500	35241745	4080	4080	4080	4080	0
298	20240510	152400	35241745	4080	4080	4080	4080	0
299	20240510	152300	35241745	4080	4080	4080	4080	0
300	20240510	152200	35241745	4080	4080	4080	4080	0
301	20240510	152100	35241745	4080	4080	4080	4080	0
302	20240510	152000	35241745	4080	4080	4080	4080	0
303	20240510	151900	35241745	4080	4080	4080	4080	0
304	20240510	151800	35241745	4080	4080	4080	4080	0
305	20240510	151700	35241745	4080	4080	4080	4080	0
306	20240510	151600	35241745	4080	4080	4080	4080	4
307	20240510	151500	35225425	4075	4075	4075	4075	0
308	20240510	151400	35225425	4075	4080	4080	4075	10
309	20240510	151300	35184670	4080	4080	4080	4080	0
310	20240510	151200	35184670	4080	4080	4080	4080	0
311	20240510	151100	35184670	4080	4080	4080	4080	0
312	20240510	151000	35184670	4080	4080	4080	4080	0
313	20240510	150900	35184670	4080	4080	4080	4080	24
314	20240510	150800	35086750	4080	4080	4080	4080	0
315	20240510	150700	35086750	4080	4080	4080	4080	7
316	20240510	150600	35058190	4080	4080	4080	4080	0
317	20240510	150500	35058190	4080	4080	4080	4080	7
318	20240510	150400	35029630	4080	4080	4080	4080	0
319	20240510	150300	35029630	4080	4080	4080	4080	0
320	20240510	150200	35029630	4080	4080	4080	4080	0
321	20240510	150100	35029630	4080	4080	4080	4080	0
322	20240510	150000	35029630	4080	4080	4080	4080	25
323	20240510	145900	34927630	4075	4075	4075	4075	0
324	20240510	145800	34927630	4075	4075	4075	4075	0
325	20240510	145700	34927630	4075	4075	4075	4075	0
326	20240510	145600	34927630	4075	4075	4075	4075	0
327	20240510	145500	34927630	4075	4075	4075	4075	0
328	20240510	145400	34927630	4075	4075	4075	4075	0
329	20240510	145300	34927630	4075	4075	4075	4075	0
330	20240510	145200	34927630	4075	4075	4075	4075	0
331	20240510	145100	34927630	4075	4075	4075	4075	0
332	20240510	145000	34927630	4075	4075	4075	4075	0
333	20240510	144900	34927630	4075	4075	4075	4075	0
334	20240510	144800	34927630	4075	4075	4075	4075	3
335	20240510	144700	34915405	4075	4075	4075	4075	0
336	20240510	144600	34915405	4075	4075	4075	4075	0
337	20240510	144500	34915405	4075	4075	4075	4075	0
338	20240510	144400	34915405	4075	4075	4075	4075	28
339	20240510	144300	34801305	4075	4075	4075	4075	0
340	20240510	144200	34801305	4075	4075	4075	4075	0
341	20240510	144100	34801305	4075	4075	4075	4075	150
342	20240510	144000	34190055	4075	4075	4075	4075	0
343	20240510	143900	34190055	4075	4075	4075	4075	0
344	20240510	143800	34190055	4075	4075	4075	4075	0
345	20240510	143700	34190055	4075	4075	4075	4075	10
346	20240510	143600	34149305	4080	4080	4080	4080	0
347	20240510	143500	34149305	4080	4080	4080	4080	0
348	20240510	143400	34149305	4080	4080	4080	4080	0
349	20240510	143300	34149305	4080	4080	4080	4080	0
350	20240510	143200	34149305	4080	4080	4080	4080	0
351	20240510	143100	34149305	4080	4080	4080	4080	0
352	20240510	143000	34149305	4080	4080	4080	4080	0
353	20240510	142900	34149305	4080	4080	4080	4080	0
354	20240510	142800	34149305	4080	4080	4080	4080	0
355	20240510	142700	34149305	4080	4080	4080	4080	53
356	20240510	142600	33933065	4090	4090	4090	4090	0
357	20240510	142500	33933065	4090	4090	4090	4090	0
358	20240510	142400	33933065	4090	4090	4090	4090	0
359	20240510	142300	33933065	4090	4090	4090	4090	0
360	20240510	142200	33933065	4090	4090	4090	4090	0
361	20240510	142100	33933065	4090	4090	4090	4090	0
362	20240510	142000	33933065	4090	4090	4090	4090	0
363	20240510	141900	33933065	4090	4090	4090	4090	2
364	20240510	141800	33924885	4090	4090	4090	4090	0
365	20240510	141700	33924885	4090	4090	4090	4090	0
366	20240510	141600	33924885	4090	4090	4090	4090	0
367	20240510	141500	33924885	4090	4090	4090	4090	5
368	20240510	141400	33904435	4090	4090	4090	4090	0
369	20240510	141300	33904435	4090	4085	4090	4085	16
370	20240510	141200	33839000	4090	4090	4090	4090	0
371	20240510	141100	33839000	4090	4085	4090	4085	4
372	20240510	141000	33822650	4080	4080	4080	4080	161
373	20240510	140900	33165770	4090	4090	4090	4090	500
374	20240510	140800	31120770	4090	4090	4090	4090	0
375	20240510	140700	31120770	4090	4090	4090	4090	0
376	20240510	140600	31120770	4090	4090	4090	4090	0
377	20240510	140500	31120770	4090	4090	4090	4090	0
378	20240510	140400	31120770	4090	4090	4090	4090	0
379	20240510	140300	31120770	4090	4090	4090	4090	0
380	20240510	140200	31120770	4090	4090	4090	4090	98
381	20240510	140100	30719950	4090	4090	4090	4090	0
382	20240510	140000	30719950	4090	4090	4090	4090	0
383	20240510	135900	30719950	4090	4090	4090	4090	0
384	20240510	135800	30719950	4090	4090	4090	4090	0
385	20240510	135700	30719950	4090	4090	4090	4090	0
386	20240510	135600	30719950	4090	4090	4090	4090	0
387	20240510	135500	30719950	4090	4090	4090	4090	0
388	20240510	135400	30719950	4090	4090	4090	4090	0
389	20240510	135300	30719950	4090	4090	4090	4090	0
390	20240510	135200	30719950	4090	4090	4090	4090	0
391	20240510	135100	30719950	4090	4090	4090	4090	6
392	20240510	135000	30695410	4090	4090	4090	4090	0
393	20240510	134900	30695410	4090	4090	4090	4090	0
394	20240510	134800	30695410	4090	4090	4090	4090	1
395	20240510	134700	30691320	4090	4090	4090	4090	1
396	20240510	134600	30687230	4090	4090	4090	4090	1
397	20240510	134500	30683140	4080	4080	4080	4080	0
398	20240510	134400	30683140	4080	4080	4080	4080	2
399	20240510	134300	30674980	4080	4080	4080	4080	5
400	20240510	134200	30654580	4080	4080	4080	4080	0
401	20240510	134100	30654580	4080	4085	4085	4080	138
402	20240510	134000	30090915	4085	4085	4085	4085	0
403	20240510	133900	30090915	4085	4085	4085	4085	0
404	20240510	133800	30090915	4085	4085	4085	4085	0
405	20240510	133700	30090915	4085	4085	4085	4085	12
406	20240510	133600	30041895	4095	4095	4095	4095	0
407	20240510	133500	30041895	4095	4090	4095	4090	10
408	20240510	133400	30000950	4090	4090	4090	4090	0
409	20240510	133300	30000950	4090	4090	4090	4090	0
410	20240510	133200	30000950	4090	4090	4090	4090	0
411	20240510	133100	30000950	4090	4090	4090	4090	63
412	20240510	133000	29743280	4090	4090	4090	4090	1000
413	20240510	132900	25653280	4090	4090	4090	4090	0
414	20240510	132800	25653280	4090	4090	4090	4090	0
415	20240510	132700	25653280	4090	4090	4090	4090	0
416	20240510	132600	25653280	4090	4090	4090	4090	0
417	20240510	132500	25653280	4090	4090	4090	4090	0
418	20240510	132400	25653280	4090	4090	4090	4090	0
419	20240510	132300	25653280	4090	4090	4090	4090	0
420	20240510	132200	25653280	4090	4090	4090	4090	0
421	20240510	132100	25653280	4090	4090	4090	4090	0
422	20240510	132000	25653280	4090	4090	4090	4090	10
423	20240510	131900	25612380	4090	4090	4090	4090	5
424	20240510	131800	25591930	4090	4090	4090	4090	5
425	20240510	131700	25571480	4090	4090	4090	4090	0
426	20240510	131600	25571480	4090	4090	4090	4090	0
427	20240510	131500	25571480	4090	4090	4090	4090	0
428	20240510	131400	25571480	4090	4090	4090	4090	0
429	20240510	131300	25571480	4090	4090	4090	4090	51
430	20240510	131200	25362890	4090	4090	4090	4090	0
431	20240510	131100	25362890	4090	4090	4090	4090	0
432	20240510	131000	25362890	4090	4090	4090	4090	0
433	20240510	130900	25362890	4090	4090	4090	4090	0
434	20240510	130800	25362890	4090	4090	4090	4090	0
435	20240510	130700	25362890	4090	4090	4090	4090	0
436	20240510	130600	25362890	4090	4090	4090	4090	0
437	20240510	130500	25362890	4090	4090	4090	4090	0
438	20240510	130400	25362890	4090	4090	4090	4090	0
439	20240510	130300	25362890	4090	4090	4090	4090	0
440	20240510	130200	25362890	4090	4090	4090	4090	0
441	20240510	130100	25362890	4090	4090	4090	4090	0
442	20240510	130000	25362890	4090	4090	4090	4090	0
443	20240510	125900	25362890	4090	4090	4090	4090	61
444	20240510	125800	25113400	4085	4085	4085	4085	0
445	20240510	125700	25113400	4085	4085	4085	4085	0
446	20240510	125600	25113400	4085	4085	4085	4085	0
447	20240510	125500	25113400	4085	4085	4085	4085	0
448	20240510	125400	25113400	4085	4085	4085	4085	0
449	20240510	125300	25113400	4085	4085	4085	4085	0
450	20240510	125200	25113400	4085	4085	4085	4085	0
451	20240510	125100	25113400	4085	4085	4085	4085	0
452	20240510	125000	25113400	4085	4085	4085	4085	0
453	20240510	124900	25113400	4085	4085	4085	4085	0
454	20240510	124800	25113400	4085	4085	4085	4085	0
455	20240510	124700	25113400	4085	4085	4085	4085	0
456	20240510	124600	25113400	4085	4085	4085	4085	0
457	20240510	124500	25113400	4085	4085	4085	4085	1
458	20240510	124400	25109315	4080	4080	4080	4080	0
459	20240510	124300	25109315	4080	4080	4080	4080	0
460	20240510	124200	25109315	4080	4080	4080	4080	0
461	20240510	124100	25109315	4080	4080	4080	4080	0
462	20240510	124000	25109315	4080	4080	4080	4080	0
463	20240510	123900	25109315	4080	4080	4080	4080	0
464	20240510	123800	25109315	4080	4080	4080	4080	0
465	20240510	123700	25109315	4080	4080	4080	4080	0
466	20240510	123600	25109315	4080	4080	4080	4080	0
467	20240510	123500	25109315	4080	4080	4080	4080	0
468	20240510	123400	25109315	4080	4080	4080	4080	1
469	20240510	123300	25105235	4090	4090	4090	4090	0
470	20240510	123200	25105235	4090	4090	4090	4090	0
471	20240510	123100	25105235	4090	4090	4090	4090	0
472	20240510	123000	25105235	4090	4090	4090	4090	0
473	20240510	122900	25105235	4090	4090	4090	4090	1
474	20240510	122800	25101145	4090	4090	4090	4090	0
475	20240510	122700	25101145	4090	4090	4090	4090	0
476	20240510	122600	25101145	4090	4090	4090	4090	0
477	20240510	122500	25101145	4090	4090	4090	4090	0
478	20240510	122400	25101145	4090	4090	4090	4090	0
479	20240510	122300	25101145	4090	4090	4090	4090	0
480	20240510	122200	25101145	4090	4090	4090	4090	0
481	20240510	122100	25101145	4090	4090	4090	4090	0
482	20240510	122000	25101145	4090	4090	4090	4090	0
483	20240510	121900	25101145	4090	4090	4090	4090	0
484	20240510	121800	25101145	4090	4090	4090	4090	0
485	20240510	121700	25101145	4090	4090	4090	4090	0
486	20240510	121600	25101145	4090	4090	4090	4090	3
487	20240510	121500	25088875	4080	4080	4080	4080	0
488	20240510	121400	25088875	4080	4080	4080	4080	0
489	20240510	121300	25088875	4080	4080	4080	4080	20
490	20240510	121200	25007275	4090	4090	4090	4090	0
491	20240510	121100	25007275	4090	4090	4090	4090	0
492	20240510	121000	25007275	4090	4090	4090	4090	0
493	20240510	120900	25007275	4090	4090	4090	4090	88
494	20240510	120800	24647355	4090	4090	4090	4090	0
495	20240510	120700	24647355	4090	4090	4090	4090	0
496	20240510	120600	24647355	4090	4090	4090	4090	0
497	20240510	120500	24647355	4090	4090	4090	4090	0
498	20240510	120400	24647355	4090	4090	4090	4090	0
499	20240510	120300	24647355	4090	4090	4090	4090	0
500	20240510	120200	24647355	4090	4090	4090	4090	0
501	20240510	120100	24647355	4090	4090	4090	4090	0
502	20240510	120000	24647355	4090	4090	4090	4090	1
503	20240510	115900	24643265	4090	4090	4090	4090	0
504	20240510	115800	24643265	4090	4090	4090	4090	0
505	20240510	115700	24643265	4090	4090	4090	4090	0
506	20240510	115600	24643265	4090	4090	4090	4090	0
507	20240510	115500	24643265	4090	4090	4090	4090	100
508	20240510	115400	24234265	4090	4090	4090	4090	0
509	20240510	115300	24234265	4090	4090	4090	4090	0
510	20240510	115200	24234265	4090	4090	4090	4090	0
511	20240510	115100	24234265	4090	4090	4090	4090	1
512	20240510	115000	24230175	4090	4090	4090	4090	0
513	20240510	114900	24230175	4090	4090	4090	4090	0
514	20240510	114800	24230175	4090	4090	4090	4090	0
515	20240510	114700	24230175	4090	4090	4090	4090	196
516	20240510	114600	23428535	4080	4080	4080	4080	0
517	20240510	114500	23428535	4080	4080	4080	4080	0
518	20240510	114400	23428535	4080	4080	4080	4080	0
519	20240510	114300	23428535	4080	4080	4080	4080	0
520	20240510	114200	23428535	4080	4080	4080	4080	0
521	20240510	114100	23428535	4080	4080	4080	4080	0
522	20240510	114000	23428535	4080	4080	4080	4080	0
523	20240510	113900	23428535	4080	4080	4080	4080	0
524	20240510	113800	23428535	4080	4080	4080	4080	80
525	20240510	113700	23102135	4080	4080	4080	4080	0
526	20240510	113600	23102135	4080	4080	4080	4080	0
527	20240510	113500	23102135	4080	4080	4080	4080	0
528	20240510	113400	23102135	4080	4080	4080	4080	0
529	20240510	113300	23102135	4080	4080	4080	4080	63
530	20240510	113200	22845095	4080	4080	4080	4080	0
531	20240510	113100	22845095	4080	4080	4080	4080	0
532	20240510	113000	22845095	4080	4080	4080	4080	0
533	20240510	112900	22845095	4080	4080	4080	4080	0
534	20240510	112800	22845095	4080	4080	4080	4080	156
535	20240510	112700	22208615	4080	4080	4080	4080	0
536	20240510	112600	22208615	4080	4080	4080	4080	0
537	20240510	112500	22208615	4080	4080	4080	4080	200
538	20240510	112400	21392615	4080	4080	4080	4080	0
539	20240510	112300	21392615	4080	4080	4080	4080	0
540	20240510	112200	21392615	4080	4080	4080	4080	0
541	20240510	112100	21392615	4080	4080	4080	4080	0
542	20240510	112000	21392615	4080	4080	4080	4080	0
543	20240510	111900	21392615	4080	4080	4080	4080	0
544	20240510	111800	21392615	4080	4080	4080	4080	0
545	20240510	111700	21392615	4080	4080	4080	4080	0
546	20240510	111600	21392615	4080	4080	4080	4080	0
547	20240510	111500	21392615	4080	4080	4080	4080	0
548	20240510	111400	21392615	4080	4080	4080	4080	0
549	20240510	111300	21392615	4080	4090	4090	4080	205
550	20240510	111200	20556165	4090	4090	4090	4090	0
551	20240510	111100	20556165	4090	4090	4090	4090	0
552	20240510	111000	20556165	4090	4090	4090	4090	0
553	20240510	110900	20556165	4090	4090	4090	4090	0
554	20240510	110800	20556165	4090	4090	4090	4090	0
555	20240510	110700	20556165	4090	4090	4090	4090	0
556	20240510	110600	20556165	4090	4090	4090	4090	0
557	20240510	110500	20556165	4090	4090	4090	4090	0
558	20240510	110400	20556165	4090	4090	4090	4090	0
559	20240510	110300	20556165	4090	4090	4090	4090	0
560	20240510	110200	20556165	4090	4090	4090	4090	0
561	20240510	110100	20556165	4090	4090	4090	4090	0
562	20240510	110000	20556165	4090	4090	4090	4090	0
563	20240510	105900	20556165	4090	4090	4090	4090	0
564	20240510	105800	20556165	4090	4090	4090	4090	0
565	20240510	105700	20556165	4090	4090	4090	4090	0
566	20240510	105600	20556165	4090	4090	4090	4090	0
567	20240510	105500	20556165	4090	4090	4090	4090	0
568	20240510	105400	20556165	4090	4090	4090	4090	0
569	20240510	105300	20556165	4090	4090	4090	4090	0
570	20240510	105200	20556165	4090	4090	4090	4090	0
571	20240510	105100	20556165	4090	4090	4090	4090	0
572	20240510	105000	20556165	4090	4090	4090	4090	0
573	20240510	104900	20556165	4090	4090	4090	4090	0
574	20240510	104800	20556165	4090	4090	4090	4090	5
575	20240510	104700	20535715	4080	4080	4080	4080	124
576	20240510	104600	20029795	4080	4080	4080	4080	10
577	20240510	104500	19988995	4090	4090	4090	4090	0
578	20240510	104400	19988995	4090	4090	4090	4090	0
579	20240510	104300	19988995	4090	4090	4090	4090	0
580	20240510	104200	19988995	4090	4090	4090	4090	0
581	20240510	104100	19988995	4090	4090	4090	4090	0
582	20240510	104000	19988995	4090	4090	4090	4090	2
583	20240510	103900	19980815	4095	4095	4095	4095	0
584	20240510	103800	19980815	4095	4095	4095	4095	0
585	20240510	103700	19980815	4095	4095	4095	4095	0
586	20240510	103600	19980815	4095	4095	4095	4095	0
587	20240510	103500	19980815	4095	4095	4095	4095	0
588	20240510	103400	19980815	4095	4090	4095	4090	100
589	20240510	103300	19571520	4095	4095	4095	4095	0
590	20240510	103200	19571520	4095	4095	4095	4095	0
591	20240510	103100	19571520	4095	4095	4095	4095	0
592	20240510	103000	19571520	4095	4095	4095	4095	0
593	20240510	102900	19571520	4095	4095	4095	4095	0
594	20240510	102800	19571520	4095	4095	4095	4095	0
595	20240510	102700	19571520	4095	4095	4095	4095	0
596	20240510	102600	19571520	4095	4090	4095	4090	190
597	20240510	102500	18793475	4095	4080	4095	4080	202
598	20240510	102400	17969290	4100	4100	4100	4100	0
599	20240510	102300	17969290	4100	4100	4100	4100	0
600	20240510	102200	17969290	4100	4100	4100	4100	0
601	20240510	102100	17969290	4100	4100	4100	4100	0
602	20240510	102000	17969290	4100	4100	4100	4100	0
603	20240510	101900	17969290	4100	4100	4100	4100	0
604	20240510	101800	17969290	4100	4100	4100	4100	0
605	20240510	101700	17969290	4100	4100	4100	4100	0
606	20240510	101600	17969290	4100	4100	4100	4100	0
607	20240510	101500	17969290	4100	4100	4100	4100	0
608	20240510	101400	17969290	4100	4100	4100	4100	0
609	20240510	101300	17969290	4100	4100	4100	4100	0
610	20240510	101200	17969290	4100	4080	4100	4080	16
611	20240510	101100	17903710	4080	4080	4080	4080	0
612	20240510	101000	17903710	4080	4080	4080	4080	1
613	20240510	100900	17899630	4085	4085	4085	4085	0
614	20240510	100800	17899630	4085	4085	4085	4085	0
615	20240510	100700	17899630	4085	4080	4085	4080	25
616	20240510	100600	17797515	4085	4075	4085	4075	295
617	20240510	100500	16592930	4085	4085	4085	4085	11
618	20240510	100400	16547995	4095	4095	4095	4095	1
619	20240510	100300	16543900	4095	4095	4095	4095	0
620	20240510	100200	16543900	4095	4095	4100	4095	3
621	20240510	100100	16531610	4085	4085	4085	4085	0
622	20240510	100000	16531610	4085	4085	4085	4085	1
623	20240510	095900	16527525	4080	4090	4095	4080	116
624	20240510	095800	16054165	4100	4090	4100	4090	500
625	20240510	095700	14005460	4095	4095	4095	4095	0
626	20240510	095600	14005460	4095	4090	4095	4090	2
627	20240510	095500	13997275	4080	4080	4080	4080	20
628	20240510	095400	13915675	4080	4080	4080	4080	0
629	20240510	095300	13915675	4080	4080	4080	4080	36
630	20240510	095200	13768795	4090	4090	4090	4090	0
631	20240510	095100	13768795	4090	4090	4090	4090	0
632	20240510	095000	13768795	4090	4090	4090	4090	0
633	20240510	094900	13768795	4090	4090	4090	4090	3
634	20240510	094800	13756525	4090	4090	4090	4090	0
635	20240510	094700	13756525	4090	4090	4090	4090	0
636	20240510	094600	13756525	4090	4090	4090	4090	37
637	20240510	094500	13605195	4090	4090	4090	4090	0
638	20240510	094400	13605195	4090	4090	4090	4090	0
639	20240510	094300	13605195	4090	4090	4090	4090	0
640	20240510	094200	13605195	4090	4090	4090	4090	1
641	20240510	094100	13601105	4095	4080	4095	4080	18
642	20240510	094000	13527440	4080	4080	4080	4080	8
643	20240510	093900	13494800	4080	4060	4080	4060	526
644	20240510	093800	11355325	4075	4100	4100	4075	1324
645	20240510	093700	5951720	4100	4100	4100	4100	4
646	20240510	093600	5935320	4100	4100	4100	4100	55
647	20240510	093500	5709820	4105	4105	4105	4105	0
648	20240510	093400	5709820	4105	4105	4105	4105	0
649	20240510	093300	5709820	4105	4105	4105	4105	0
650	20240510	093200	5709820	4105	4105	4105	4105	0
651	20240510	093100	5709820	4105	4105	4105	4105	0
652	20240510	093000	5709820	4105	4100	4105	4100	7
653	20240510	092900	5681090	4095	4095	4095	4095	103
654	20240510	092800	5259305	4090	4090	4090	4090	0
655	20240510	092700	5259305	4090	4090	4090	4090	0
656	20240510	092600	5259305	4090	4090	4090	4090	0
657	20240510	092500	5259305	4090	4090	4090	4090	2
658	20240510	092400	5251125	4085	4085	4085	4085	10
659	20240510	092300	5210275	4095	4095	4095	4095	0
660	20240510	092200	5210275	4095	4095	4095	4095	1
661	20240510	092100	5206180	4090	4090	4090	4090	0
662	20240510	092000	5206180	4090	4090	4090	4090	7
663	20240510	091900	5177550	4095	4095	4095	4090	18
664	20240510	091800	5103845	4085	4090	4090	4085	105
665	20240510	091700	4674895	4090	4090	4090	4090	6
666	20240510	091600	4650355	4090	4090	4090	4090	5
667	20240510	091500	4629905	4090	4090	4090	4090	1
668	20240510	091400	4625815	4090	4090	4090	4090	0
669	20240510	091300	4625815	4090	4080	4090	4080	76
670	20240510	091200	4315615	4090	4090	4090	4090	0
671	20240510	091100	4315615	4090	4080	4090	4080	301
672	20240510	091000	3087525	4090	4090	4090	4090	56
673	20240510	090900	2858485	4090	4090	4090	4090	1
674	20240510	090800	2854395	4090	4090	4090	4090	4
675	20240510	090700	2838035	4080	4080	4080	4080	0
676	20240510	090600	2838035	4080	4080	4080	4080	99
677	20240510	090500	2434115	4095	4095	4095	4095	0
678	20240510	090400	2434115	4095	4095	4095	4095	0
679	20240510	090300	2434115	4095	4080	4095	4080	106
680	20240510	090200	2001615	4080	4080	4080	4080	0
681	20240510	090100	2001615	4080	4080	4080	4080	0
682	20240510	090000	2001615	4080	4060	4080	4060	493