KissMeData/238200/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204400	122356100	5380	5380	5380	5380	1062
3	20240510	204300	122356100	5380	5380	5380	5380	0
4	20240510	204200	122356100	5380	5380	5380	5380	0
5	20240510	204100	122356100	5380	5380	5380	5380	0
6	20240510	204000	122356100	5380	5380	5380	5380	0
7	20240510	203900	122356100	5380	5380	5380	5380	0
8	20240510	203800	122356100	5380	5380	5380	5380	0
9	20240510	203700	122356100	5380	5380	5380	5380	0
10	20240510	203600	122356100	5380	5380	5380	5380	0
11	20240510	203500	122356100	5380	5380	5380	5380	0
12	20240510	203400	122356100	5380	5380	5380	5380	0
13	20240510	203300	122356100	5380	5380	5380	5380	0
14	20240510	203200	122356100	5380	5380	5380	5380	0
15	20240510	203100	122356100	5380	5380	5380	5380	0
16	20240510	203000	122356100	5380	5380	5380	5380	0
17	20240510	202900	122356100	5380	5380	5380	5380	0
18	20240510	202800	122356100	5380	5380	5380	5380	0
19	20240510	202700	122356100	5380	5380	5380	5380	0
20	20240510	202600	122356100	5380	5380	5380	5380	0
21	20240510	202500	122356100	5380	5380	5380	5380	0
22	20240510	202400	122356100	5380	5380	5380	5380	0
23	20240510	202300	122356100	5380	5380	5380	5380	0
24	20240510	202200	122356100	5380	5380	5380	5380	0
25	20240510	202100	122356100	5380	5380	5380	5380	0
26	20240510	202000	122356100	5380	5380	5380	5380	0
27	20240510	201900	122356100	5380	5380	5380	5380	0
28	20240510	201800	122356100	5380	5380	5380	5380	0
29	20240510	201700	122356100	5380	5380	5380	5380	0
30	20240510	201600	122356100	5380	5380	5380	5380	0
31	20240510	201500	122356100	5380	5380	5380	5380	0
32	20240510	201400	122356100	5380	5380	5380	5380	1062
33	20240510	201300	122356100	5380	5380	5380	5380	0
34	20240510	201200	122356100	5380	5380	5380	5380	0
35	20240510	201100	122356100	5380	5380	5380	5380	0
36	20240510	201000	122356100	5380	5380	5380	5380	0
37	20240510	200900	122356100	5380	5380	5380	5380	0
38	20240510	200800	122356100	5380	5380	5380	5380	0
39	20240510	200700	122356100	5380	5380	5380	5380	0
40	20240510	200600	122356100	5380	5380	5380	5380	0
41	20240510	200500	122356100	5380	5380	5380	5380	0
42	20240510	200400	122356100	5380	5380	5380	5380	0
43	20240510	200300	122356100	5380	5380	5380	5380	0
44	20240510	200200	122356100	5380	5380	5380	5380	0
45	20240510	200100	122356100	5380	5380	5380	5380	0
46	20240510	200000	122356100	5380	5380	5380	5380	0
47	20240510	195900	122356100	5380	5380	5380	5380	0
48	20240510	195800	122356100	5380	5380	5380	5380	0
49	20240510	195700	122356100	5380	5380	5380	5380	0
50	20240510	195600	122356100	5380	5380	5380	5380	0
51	20240510	195500	122356100	5380	5380	5380	5380	0
52	20240510	195400	122356100	5380	5380	5380	5380	0
53	20240510	195300	122356100	5380	5380	5380	5380	0
54	20240510	195200	122356100	5380	5380	5380	5380	0
55	20240510	195100	122356100	5380	5380	5380	5380	0
56	20240510	195000	122356100	5380	5380	5380	5380	0
57	20240510	194900	122356100	5380	5380	5380	5380	0
58	20240510	194800	122356100	5380	5380	5380	5380	0
59	20240510	194700	122356100	5380	5380	5380	5380	0
60	20240510	194600	122356100	5380	5380	5380	5380	0
61	20240510	194500	122356100	5380	5380	5380	5380	0
62	20240510	194400	122356100	5380	5380	5380	5380	1062
63	20240510	194300	122356100	5380	5380	5380	5380	0
64	20240510	194200	122356100	5380	5380	5380	5380	0
65	20240510	194100	122356100	5380	5380	5380	5380	0
66	20240510	194000	122356100	5380	5380	5380	5380	0
67	20240510	193900	122356100	5380	5380	5380	5380	0
68	20240510	193800	122356100	5380	5380	5380	5380	0
69	20240510	193700	122356100	5380	5380	5380	5380	0
70	20240510	193600	122356100	5380	5380	5380	5380	0
71	20240510	193500	122356100	5380	5380	5380	5380	0
72	20240510	193400	122356100	5380	5380	5380	5380	0
73	20240510	193300	122356100	5380	5380	5380	5380	0
74	20240510	193200	122356100	5380	5380	5380	5380	0
75	20240510	193100	122356100	5380	5380	5380	5380	0
76	20240510	193000	122356100	5380	5380	5380	5380	0
77	20240510	192900	122356100	5380	5380	5380	5380	0
78	20240510	192800	122356100	5380	5380	5380	5380	0
79	20240510	192700	122356100	5380	5380	5380	5380	0
80	20240510	192600	122356100	5380	5380	5380	5380	0
81	20240510	192500	122356100	5380	5380	5380	5380	0
82	20240510	192400	122356100	5380	5380	5380	5380	0
83	20240510	192300	122356100	5380	5380	5380	5380	0
84	20240510	192200	122356100	5380	5380	5380	5380	0
85	20240510	192100	122356100	5380	5380	5380	5380	0
86	20240510	192000	122356100	5380	5380	5380	5380	0
87	20240510	191900	122356100	5380	5380	5380	5380	0
88	20240510	191800	122356100	5380	5380	5380	5380	0
89	20240510	191700	122356100	5380	5380	5380	5380	0
90	20240510	191600	122356100	5380	5380	5380	5380	0
91	20240510	191500	122356100	5380	5380	5380	5380	0
92	20240510	191400	122356100	5380	5380	5380	5380	1062
93	20240510	191300	122356100	5380	5380	5380	5380	0
94	20240510	191200	122356100	5380	5380	5380	5380	0
95	20240510	191100	122356100	5380	5380	5380	5380	0
96	20240510	191000	122356100	5380	5380	5380	5380	0
97	20240510	190900	122356100	5380	5380	5380	5380	0
98	20240510	190800	122356100	5380	5380	5380	5380	0
99	20240510	190700	122356100	5380	5380	5380	5380	0
100	20240510	190600	122356100	5380	5380	5380	5380	0
101	20240510	190500	122356100	5380	5380	5380	5380	0
102	20240510	190400	122356100	5380	5380	5380	5380	0
103	20240510	190300	122356100	5380	5380	5380	5380	0
104	20240510	190200	122356100	5380	5380	5380	5380	0
105	20240510	190100	122356100	5380	5380	5380	5380	0
106	20240510	190000	122356100	5380	5380	5380	5380	0
107	20240510	185900	122356100	5380	5380	5380	5380	0
108	20240510	185800	122356100	5380	5380	5380	5380	0
109	20240510	185700	122356100	5380	5380	5380	5380	0
110	20240510	185600	122356100	5380	5380	5380	5380	0
111	20240510	185500	122356100	5380	5380	5380	5380	0
112	20240510	185400	122356100	5380	5380	5380	5380	0
113	20240510	185300	122356100	5380	5380	5380	5380	0
114	20240510	185200	122356100	5380	5380	5380	5380	0
115	20240510	185100	122356100	5380	5380	5380	5380	0
116	20240510	185000	122356100	5380	5380	5380	5380	0
117	20240510	184900	122356100	5380	5380	5380	5380	0
118	20240510	184800	122356100	5380	5380	5380	5380	0
119	20240510	184700	122356100	5380	5380	5380	5380	0
120	20240510	184600	122356100	5380	5380	5380	5380	0
121	20240510	184500	122356100	5380	5380	5380	5380	0
122	20240510	184400	122356100	5380	5380	5380	5380	1062
123	20240510	184300	122356100	5380	5380	5380	5380	0
124	20240510	184200	122356100	5380	5380	5380	5380	0
125	20240510	184100	122356100	5380	5380	5380	5380	0
126	20240510	184000	122356100	5380	5380	5380	5380	0
127	20240510	183900	122356100	5380	5380	5380	5380	0
128	20240510	183800	122356100	5380	5380	5380	5380	0
129	20240510	183700	122356100	5380	5380	5380	5380	0
130	20240510	183600	122356100	5380	5380	5380	5380	0
131	20240510	183500	122356100	5380	5380	5380	5380	0
132	20240510	183400	122356100	5380	5380	5380	5380	0
133	20240510	183300	122356100	5380	5380	5380	5380	0
134	20240510	183200	122356100	5380	5380	5380	5380	0
135	20240510	183100	122356100	5380	5380	5380	5380	0
136	20240510	183000	122356100	5380	5380	5380	5380	0
137	20240510	182900	122356100	5380	5380	5380	5380	0
138	20240510	182800	122356100	5380	5380	5380	5380	0
139	20240510	182700	122356100	5380	5380	5380	5380	0
140	20240510	182600	122356100	5380	5380	5380	5380	0
141	20240510	182500	122356100	5380	5380	5380	5380	0
142	20240510	182400	122356100	5380	5380	5380	5380	0
143	20240510	182300	122356100	5380	5380	5380	5380	0
144	20240510	182200	122356100	5380	5380	5380	5380	0
145	20240510	182100	122356100	5380	5380	5380	5380	0
146	20240510	182000	122356100	5380	5380	5380	5380	0
147	20240510	181900	122356100	5380	5380	5380	5380	0
148	20240510	181800	122356100	5380	5380	5380	5380	0
149	20240510	181700	122356100	5380	5380	5380	5380	0
150	20240510	181600	122356100	5380	5380	5380	5380	0
151	20240510	181500	122356100	5380	5380	5380	5380	0
152	20240510	181400	122356100	5380	5380	5380	5380	1062
153	20240510	181300	122356100	5380	5380	5380	5380	0
154	20240510	181200	122356100	5380	5380	5380	5380	0
155	20240510	181100	122356100	5380	5380	5380	5380	0
156	20240510	181000	122356100	5380	5380	5380	5380	0
157	20240510	180900	122356100	5380	5380	5380	5380	0
158	20240510	180800	122356100	5380	5380	5380	5380	0
159	20240510	180700	122356100	5380	5380	5380	5380	0
160	20240510	180600	122356100	5380	5380	5380	5380	0
161	20240510	180500	122356100	5380	5380	5380	5380	0
162	20240510	180400	122356100	5380	5380	5380	5380	0
163	20240510	180300	122356100	5380	5380	5380	5380	0
164	20240510	180200	122356100	5380	5380	5380	5380	0
165	20240510	180100	122356100	5380	5380	5380	5380	0
166	20240510	180000	122356100	5380	5380	5380	5380	0
167	20240510	175900	122356100	5380	5380	5380	5380	0
168	20240510	175800	122356100	5380	5380	5380	5380	0
169	20240510	175700	122356100	5380	5380	5380	5380	0
170	20240510	175600	122356100	5380	5380	5380	5380	0
171	20240510	175500	122356100	5380	5380	5380	5380	0
172	20240510	175400	122356100	5380	5380	5380	5380	0
173	20240510	175300	122356100	5380	5380	5380	5380	0
174	20240510	175200	122356100	5380	5380	5380	5380	0
175	20240510	175100	122356100	5380	5380	5380	5380	0
176	20240510	175000	122356100	5380	5380	5380	5380	0
177	20240510	174900	122356100	5380	5380	5380	5380	0
178	20240510	174800	122356100	5380	5380	5380	5380	0
179	20240510	174700	122356100	5380	5380	5380	5380	0
180	20240510	174600	122356100	5380	5380	5380	5380	0
181	20240510	174500	122356100	5380	5380	5380	5380	0
182	20240510	174400	122356100	5380	5380	5380	5380	1062
183	20240510	174300	122356100	5380	5380	5380	5380	0
184	20240510	174200	122356100	5380	5380	5380	5380	0
185	20240510	174100	122356100	5380	5380	5380	5380	0
186	20240510	174000	122356100	5380	5380	5380	5380	0
187	20240510	173900	122356100	5380	5380	5380	5380	0
188	20240510	173800	122356100	5380	5380	5380	5380	0
189	20240510	173700	122356100	5380	5380	5380	5380	0
190	20240510	173600	122356100	5380	5380	5380	5380	0
191	20240510	173500	122356100	5380	5380	5380	5380	0
192	20240510	173400	122356100	5380	5380	5380	5380	0
193	20240510	173300	122356100	5380	5380	5380	5380	0
194	20240510	173200	122356100	5380	5380	5380	5380	0
195	20240510	173100	122356100	5380	5380	5380	5380	0
196	20240510	173000	122356100	5380	5380	5380	5380	0
197	20240510	172900	122356100	5380	5380	5380	5380	0
198	20240510	172800	122356100	5380	5380	5380	5380	0
199	20240510	172700	122356100	5380	5380	5380	5380	0
200	20240510	172600	122356100	5380	5380	5380	5380	0
201	20240510	172500	122356100	5380	5380	5380	5380	0
202	20240510	172400	122356100	5380	5380	5380	5380	0
203	20240510	172300	122356100	5380	5380	5380	5380	0
204	20240510	172200	122356100	5380	5380	5380	5380	0
205	20240510	172100	122356100	5380	5380	5380	5380	0
206	20240510	172000	122356100	5380	5380	5380	5380	0
207	20240510	171900	122356100	5380	5380	5380	5380	0
208	20240510	171800	122356100	5380	5380	5380	5380	0
209	20240510	171700	122356100	5380	5380	5380	5380	0
210	20240510	171600	122356100	5380	5380	5380	5380	0
211	20240510	171500	122356100	5380	5380	5380	5380	0
212	20240510	171400	122356100	5380	5380	5380	5380	1062
213	20240510	171300	122356100	5380	5380	5380	5380	0
214	20240510	171200	122356100	5380	5380	5380	5380	0
215	20240510	171100	122356100	5380	5380	5380	5380	0
216	20240510	171000	122356100	5380	5380	5380	5380	0
217	20240510	170900	122356100	5380	5380	5380	5380	0
218	20240510	170800	122356100	5380	5380	5380	5380	0
219	20240510	170700	122356100	5380	5380	5380	5380	0
220	20240510	170600	122356100	5380	5380	5380	5380	0
221	20240510	170500	122356100	5380	5380	5380	5380	0
222	20240510	170400	122356100	5380	5380	5380	5380	0
223	20240510	170300	122356100	5380	5380	5380	5380	0
224	20240510	170200	122356100	5380	5380	5380	5380	0
225	20240510	170100	122356100	5380	5380	5380	5380	0
226	20240510	170000	122356100	5380	5380	5380	5380	0
227	20240510	165900	122356100	5380	5380	5380	5380	0
228	20240510	165800	122356100	5380	5380	5380	5380	0
229	20240510	165700	122356100	5380	5380	5380	5380	0
230	20240510	165600	122356100	5380	5380	5380	5380	0
231	20240510	165500	122356100	5380	5380	5380	5380	0
232	20240510	165400	122356100	5380	5380	5380	5380	0
233	20240510	165300	122356100	5380	5380	5380	5380	0
234	20240510	165200	122356100	5380	5380	5380	5380	0
235	20240510	165100	122356100	5380	5380	5380	5380	0
236	20240510	165000	122356100	5380	5380	5380	5380	0
237	20240510	164900	122356100	5380	5380	5380	5380	0
238	20240510	164800	122356100	5380	5380	5380	5380	0
239	20240510	164700	122356100	5380	5380	5380	5380	0
240	20240510	164600	122356100	5380	5380	5380	5380	0
241	20240510	164500	122356100	5380	5380	5380	5380	0
242	20240510	164400	122356100	5380	5380	5380	5380	1062
243	20240510	164300	122356100	5380	5380	5380	5380	0
244	20240510	164200	122356100	5380	5380	5380	5380	0
245	20240510	164100	122356100	5380	5380	5380	5380	0
246	20240510	164000	122356100	5380	5380	5380	5380	0
247	20240510	163900	122356100	5380	5380	5380	5380	0
248	20240510	163800	122356100	5380	5380	5380	5380	0
249	20240510	163700	122356100	5380	5380	5380	5380	0
250	20240510	163600	122356100	5380	5380	5380	5380	0
251	20240510	163500	122356100	5380	5380	5380	5380	0
252	20240510	163400	122356100	5380	5380	5380	5380	0
253	20240510	163300	122356100	5380	5380	5380	5380	0
254	20240510	163200	122356100	5380	5380	5380	5380	0
255	20240510	163100	122356100	5380	5380	5380	5380	0
256	20240510	163000	122356100	5380	5380	5380	5380	0
257	20240510	162900	122356100	5380	5380	5380	5380	0
258	20240510	162800	122356100	5380	5380	5380	5380	0
259	20240510	162700	122356100	5380	5380	5380	5380	0
260	20240510	162600	122356100	5380	5380	5380	5380	0
261	20240510	162500	122356100	5380	5380	5380	5380	0
262	20240510	162400	122356100	5380	5380	5380	5380	0
263	20240510	162300	122356100	5380	5380	5380	5380	0
264	20240510	162200	122356100	5380	5380	5380	5380	0
265	20240510	162100	122356100	5380	5380	5380	5380	0
266	20240510	162000	122356100	5380	5380	5380	5380	0
267	20240510	161900	122356100	5380	5380	5380	5380	0
268	20240510	161800	122356100	5380	5380	5380	5380	0
269	20240510	161700	122356100	5380	5380	5380	5380	0
270	20240510	161600	122356100	5380	5380	5380	5380	0
271	20240510	161500	122356100	5380	5380	5380	5380	0
272	20240510	161400	122356100	5380	5380	5380	5380	1062
273	20240510	161300	122356100	5380	5380	5380	5380	0
274	20240510	161200	122356100	5380	5380	5380	5380	0
275	20240510	161100	122356100	5380	5380	5380	5380	0
276	20240510	161000	122356100	5380	5380	5380	5380	0
277	20240510	160900	122356100	5380	5380	5380	5380	0
278	20240510	160800	122356100	5380	5380	5380	5380	0
279	20240510	160700	122356100	5380	5380	5380	5380	0
280	20240510	160600	122356100	5380	5380	5380	5380	0
281	20240510	160500	122356100	5380	5380	5380	5380	0
282	20240510	160400	122356100	5380	5380	5380	5380	0
283	20240510	160300	122356100	5380	5380	5380	5380	0
284	20240510	160200	122356100	5380	5380	5380	5380	0
285	20240510	160100	122356100	5380	5380	5380	5380	0
286	20240510	160000	122356100	5380	5380	5380	5380	0
287	20240510	155900	122356100	5380	5380	5380	5380	0
288	20240510	155800	122356100	5380	5380	5380	5380	0
289	20240510	155700	122356100	5380	5380	5380	5380	0
290	20240510	155600	122356100	5380	5380	5380	5380	0
291	20240510	155500	122356100	5380	5380	5380	5380	0
292	20240510	155400	122356100	5380	5380	5380	5380	0
293	20240510	155300	122356100	5380	5380	5380	5380	0
294	20240510	155200	122356100	5380	5380	5380	5380	0
295	20240510	155100	122356100	5380	5380	5380	5380	0
296	20240510	155000	122356100	5380	5380	5380	5380	0
297	20240510	154900	122356100	5380	5380	5380	5380	0
298	20240510	154800	122356100	5380	5380	5380	5380	0
299	20240510	154700	122356100	5380	5380	5380	5380	0
300	20240510	154600	122356100	5380	5380	5380	5380	0
301	20240510	154500	122356100	5380	5380	5380	5380	0
302	20240510	154400	122356100	5380	5380	5380	5380	1062
303	20240510	154300	122356100	5380	5380	5380	5380	0
304	20240510	154200	122356100	5380	5380	5380	5380	0
305	20240510	154100	122356100	5380	5380	5380	5380	0
306	20240510	154000	122356100	5380	5380	5380	5380	0
307	20240510	153900	122356100	5380	5380	5380	5380	0
308	20240510	153800	122356100	5380	5380	5380	5380	0
309	20240510	153700	122356100	5380	5380	5380	5380	0
310	20240510	153600	122356100	5380	5380	5380	5380	0
311	20240510	153500	122356100	5380	5380	5380	5380	0
312	20240510	153400	122356100	5380	5380	5380	5380	0
313	20240510	153300	122356100	5380	5380	5380	5380	0
314	20240510	153200	122356100	5380	5380	5380	5380	0
315	20240510	153100	122356100	5380	5380	5380	5380	0
316	20240510	153000	122356100	5380	5380	5380	5380	1062
317	20240510	152900	116642540	5380	5380	5380	5380	0
318	20240510	152800	116642540	5380	5380	5380	5380	0
319	20240510	152700	116642540	5380	5380	5380	5380	0
320	20240510	152600	116642540	5380	5380	5380	5380	0
321	20240510	152500	116642540	5380	5380	5380	5380	0
322	20240510	152400	116642540	5380	5380	5380	5380	0
323	20240510	152300	116642540	5380	5380	5380	5380	0
324	20240510	152200	116642540	5380	5380	5380	5380	0
325	20240510	152100	116642540	5380	5380	5380	5380	0
326	20240510	152000	116642540	5380	5380	5380	5380	0
327	20240510	151900	116642540	5380	5380	5380	5380	3
328	20240510	151800	116626400	5380	5380	5380	5380	1
329	20240510	151700	116621020	5340	5340	5340	5340	214
330	20240510	151600	115478260	5340	5340	5340	5340	0
331	20240510	151500	115478260	5340	5340	5340	5340	0
332	20240510	151400	115478260	5340	5340	5340	5340	394
333	20240510	151300	113374300	5340	5340	5340	5340	0
334	20240510	151200	113374300	5340	5340	5340	5340	0
335	20240510	151100	113374300	5340	5340	5340	5340	0
336	20240510	151000	113374300	5340	5340	5340	5340	350
337	20240510	150900	111505300	5320	5320	5320	5320	0
338	20240510	150800	111505300	5320	5320	5320	5320	0
339	20240510	150700	111505300	5320	5320	5320	5320	0
340	20240510	150600	111505300	5320	5320	5320	5320	70
341	20240510	150500	111132900	5320	5320	5320	5320	1480
342	20240510	150400	103259300	5320	5320	5320	5320	0
343	20240510	150300	103259300	5320	5320	5320	5320	0
344	20240510	150200	103259300	5320	5320	5320	5320	566
345	20240510	150100	100248180	5320	5320	5320	5320	0
346	20240510	150000	100248180	5320	5320	5320	5320	0
347	20240510	145900	100248180	5320	5320	5320	5320	100
348	20240510	145800	99716180	5320	5340	5340	5320	3
349	20240510	145700	99700180	5320	5320	5320	5320	0
350	20240510	145600	99700180	5320	5320	5320	5320	0
351	20240510	145500	99700180	5320	5320	5320	5320	0
352	20240510	145400	99700180	5320	5320	5320	5320	1
353	20240510	145300	99694860	5320	5320	5320	5320	0
354	20240510	145200	99694860	5320	5320	5320	5320	0
355	20240510	145100	99694860	5320	5330	5330	5320	989
356	20240510	145000	94432050	5340	5340	5340	5340	1
357	20240510	144900	94426710	5330	5330	5330	5330	0
358	20240510	144800	94426710	5330	5330	5330	5330	0
359	20240510	144700	94426710	5330	5330	5330	5330	1001
360	20240510	144600	89091380	5330	5330	5330	5330	0
361	20240510	144500	89091380	5330	5330	5330	5330	6
362	20240510	144400	89059400	5330	5330	5330	5330	0
363	20240510	144300	89059400	5330	5330	5330	5330	200
364	20240510	144200	87993400	5330	5330	5330	5330	0
365	20240510	144100	87993400	5330	5330	5330	5330	0
366	20240510	144000	87993400	5330	5330	5330	5330	0
367	20240510	143900	87993400	5330	5330	5330	5330	0
368	20240510	143800	87993400	5330	5330	5330	5330	3
369	20240510	143700	87977410	5340	5340	5340	5340	0
370	20240510	143600	87977410	5340	5340	5340	5340	0
371	20240510	143500	87977410	5340	5340	5340	5340	49
372	20240510	143400	87715750	5350	5350	5350	5350	0
373	20240510	143300	87715750	5350	5350	5350	5350	0
374	20240510	143200	87715750	5350	5350	5350	5350	0
375	20240510	143100	87715750	5350	5350	5350	5350	0
376	20240510	143000	87715750	5350	5350	5350	5350	0
377	20240510	142900	87715750	5350	5350	5350	5350	0
378	20240510	142800	87715750	5350	5340	5350	5340	2
379	20240510	142700	87705060	5340	5340	5340	5340	0
380	20240510	142600	87705060	5340	5340	5340	5340	0
381	20240510	142500	87705060	5340	5340	5340	5340	0
382	20240510	142400	87705060	5340	5340	5340	5340	0
383	20240510	142300	87705060	5340	5340	5340	5340	0
384	20240510	142200	87705060	5340	5340	5340	5340	310
385	20240510	142100	86049660	5340	5340	5340	5340	0
386	20240510	142000	86049660	5340	5340	5340	5340	0
387	20240510	141900	86049660	5340	5340	5340	5340	0
388	20240510	141800	86049660	5340	5340	5340	5340	0
389	20240510	141700	86049660	5340	5340	5340	5340	0
390	20240510	141600	86049660	5340	5340	5340	5340	0
391	20240510	141500	86049660	5340	5330	5340	5330	2280
392	20240510	141400	73887900	5340	5340	5340	5340	131
393	20240510	141300	73188360	5340	5340	5340	5340	0
394	20240510	141200	73188360	5340	5340	5340	5340	0
395	20240510	141100	73188360	5340	5340	5340	5340	0
396	20240510	141000	73188360	5340	5340	5340	5340	100
397	20240510	140900	72654360	5340	5340	5340	5340	0
398	20240510	140800	72654360	5340	5340	5340	5340	200
399	20240510	140700	71586360	5350	5350	5350	5350	30
400	20240510	140600	71425860	5350	5350	5350	5350	0
401	20240510	140500	71425860	5350	5350	5350	5350	100
402	20240510	140400	70890860	5340	5340	5340	5340	0
403	20240510	140300	70890860	5340	5340	5340	5340	0
404	20240510	140200	70890860	5340	5340	5340	5340	0
405	20240510	140100	70890860	5340	5340	5340	5340	0
406	20240510	140000	70890860	5340	5340	5340	5340	0
407	20240510	135900	70890860	5340	5340	5340	5340	0
408	20240510	135800	70890860	5340	5340	5340	5340	0
409	20240510	135700	70890860	5340	5340	5340	5340	0
410	20240510	135600	70890860	5340	5340	5340	5340	0
411	20240510	135500	70890860	5340	5340	5340	5340	0
412	20240510	135400	70890860	5340	5340	5340	5340	0
413	20240510	135300	70890860	5340	5340	5340	5340	0
414	20240510	135200	70890860	5340	5340	5340	5340	0
415	20240510	135100	70890860	5340	5340	5340	5340	0
416	20240510	135000	70890860	5340	5340	5340	5340	0
417	20240510	134900	70890860	5340	5340	5340	5340	0
418	20240510	134800	70890860	5340	5340	5340	5340	0
419	20240510	134700	70890860	5340	5340	5340	5340	0
420	20240510	134600	70890860	5340	5340	5340	5340	0
421	20240510	134500	70890860	5340	5340	5340	5340	0
422	20240510	134400	70890860	5340	5340	5340	5340	0
423	20240510	134300	70890860	5340	5340	5340	5340	0
424	20240510	134200	70890860	5340	5340	5340	5340	0
425	20240510	134100	70890860	5340	5340	5340	5340	0
426	20240510	134000	70890860	5340	5340	5340	5340	3
427	20240510	133900	70874840	5340	5340	5340	5340	5
428	20240510	133800	70848140	5340	5340	5340	5340	0
429	20240510	133700	70848140	5340	5340	5340	5340	0
430	20240510	133600	70848140	5340	5340	5340	5340	0
431	20240510	133500	70848140	5340	5340	5340	5340	0
432	20240510	133400	70848140	5340	5340	5340	5340	0
433	20240510	133300	70848140	5340	5340	5340	5340	0
434	20240510	133200	70848140	5340	5340	5340	5340	0
435	20240510	133100	70848140	5340	5340	5340	5340	0
436	20240510	133000	70848140	5340	5350	5350	5340	250
437	20240510	132900	69512430	5360	5360	5360	5360	0
438	20240510	132800	69512430	5360	5360	5360	5360	1
439	20240510	132700	69507070	5360	5360	5360	5360	2
440	20240510	132600	69496350	5350	5350	5350	5350	7
441	20240510	132500	69458900	5350	5350	5350	5350	5
442	20240510	132400	69432150	5350	5350	5350	5350	0
443	20240510	132300	69432150	5350	5350	5350	5350	0
444	20240510	132200	69432150	5350	5350	5350	5350	0
445	20240510	132100	69432150	5350	5350	5350	5350	0
446	20240510	132000	69432150	5350	5350	5350	5350	0
447	20240510	131900	69432150	5350	5350	5350	5350	0
448	20240510	131800	69432150	5350	5350	5350	5350	0
449	20240510	131700	69432150	5350	5350	5350	5350	0
450	20240510	131600	69432150	5350	5350	5350	5350	1
451	20240510	131500	69426800	5350	5350	5350	5350	0
452	20240510	131400	69426800	5350	5350	5350	5350	2
453	20240510	131300	69416100	5350	5350	5350	5350	0
454	20240510	131200	69416100	5350	5350	5350	5350	0
455	20240510	131100	69416100	5350	5350	5350	5350	0
456	20240510	131000	69416100	5350	5350	5350	5350	0
457	20240510	130900	69416100	5350	5350	5350	5350	0
458	20240510	130800	69416100	5350	5350	5350	5350	0
459	20240510	130700	69416100	5350	5350	5350	5350	0
460	20240510	130600	69416100	5350	5350	5350	5350	0
461	20240510	130500	69416100	5350	5350	5350	5350	1
462	20240510	130400	69410750	5350	5350	5350	5350	0
463	20240510	130300	69410750	5350	5350	5350	5350	0
464	20240510	130200	69410750	5350	5350	5350	5350	1
465	20240510	130100	69405400	5340	5340	5340	5340	0
466	20240510	130000	69405400	5340	5340	5340	5340	47
467	20240510	125900	69154420	5330	5330	5330	5330	0
468	20240510	125800	69154420	5330	5330	5330	5330	0
469	20240510	125700	69154420	5330	5330	5330	5330	6
470	20240510	125600	69122440	5330	5330	5330	5330	0
471	20240510	125500	69122440	5330	5330	5330	5330	7
472	20240510	125400	69085130	5330	5330	5330	5330	0
473	20240510	125300	69085130	5330	5330	5330	5330	0
474	20240510	125200	69085130	5330	5330	5330	5330	7
475	20240510	125100	69047820	5340	5340	5340	5340	345
476	20240510	125000	67205520	5340	5340	5340	5340	7
477	20240510	124900	67168140	5340	5340	5340	5340	0
478	20240510	124800	67168140	5340	5340	5340	5340	0
479	20240510	124700	67168140	5340	5340	5340	5340	6
480	20240510	124600	67136100	5340	5340	5340	5340	0
481	20240510	124500	67136100	5340	5340	5340	5340	7
482	20240510	124400	67098720	5340	5340	5340	5340	0
483	20240510	124300	67098720	5340	5340	5340	5340	7
484	20240510	124200	67061340	5340	5340	5340	5340	0
485	20240510	124100	67061340	5340	5340	5340	5340	0
486	20240510	124000	67061340	5340	5340	5340	5340	377
487	20240510	123900	65048160	5350	5360	5360	5350	2804
488	20240510	123800	50046330	5360	5360	5360	5360	7
489	20240510	123700	50008810	5360	5360	5360	5360	0
490	20240510	123600	50008810	5360	5360	5360	5360	0
491	20240510	123500	50008810	5360	5360	5360	5360	7
492	20240510	123400	49971290	5360	5360	5360	5360	0
493	20240510	123300	49971290	5360	5360	5360	5360	7
494	20240510	123200	49933770	5360	5360	5360	5360	0
495	20240510	123100	49933770	5360	5360	5360	5360	0
496	20240510	123000	49933770	5360	5360	5360	5360	6
497	20240510	122900	49901610	5360	5360	5360	5360	0
498	20240510	122800	49901610	5360	5360	5360	5360	7
499	20240510	122700	49864090	5360	5360	5360	5360	0
500	20240510	122600	49864090	5360	5360	5360	5360	0
501	20240510	122500	49864090	5360	5360	5360	5360	7
502	20240510	122400	49826570	5360	5360	5360	5360	0
503	20240510	122300	49826570	5360	5360	5360	5360	7
504	20240510	122200	49789050	5360	5360	5360	5360	21
505	20240510	122100	49676490	5360	5360	5360	5360	7
506	20240510	122000	49638970	5360	5360	5360	5360	1
507	20240510	121900	49633610	5350	5350	5350	5350	0
508	20240510	121800	49633610	5350	5350	5350	5350	7
509	20240510	121700	49596160	5370	5370	5370	5370	0
510	20240510	121600	49596160	5370	5350	5370	5350	8
511	20240510	121500	49553340	5350	5350	5350	5350	0
512	20240510	121400	49553340	5350	5350	5350	5350	0
513	20240510	121300	49553340	5350	5350	5350	5350	7
514	20240510	121200	49515890	5350	5350	5350	5350	0
515	20240510	121100	49515890	5350	5350	5350	5350	6
516	20240510	121000	49483790	5350	5350	5350	5350	0
517	20240510	120900	49483790	5350	5350	5350	5350	0
518	20240510	120800	49483790	5350	5350	5350	5350	7
519	20240510	120700	49446340	5350	5350	5350	5350	0
520	20240510	120600	49446340	5350	5350	5350	5350	7
521	20240510	120500	49408890	5350	5350	5350	5350	0
522	20240510	120400	49408890	5350	5350	5350	5350	7
523	20240510	120300	49371440	5350	5350	5350	5350	0
524	20240510	120200	49371440	5350	5350	5350	5350	0
525	20240510	120100	49371440	5350	5350	5350	5350	7
526	20240510	120000	49333990	5350	5350	5350	5350	0
527	20240510	115900	49333990	5350	5350	5350	5350	7
528	20240510	115800	49296540	5350	5350	5350	5350	0
529	20240510	115700	49296540	5350	5350	5350	5350	0
530	20240510	115600	49296540	5350	5350	5350	5350	107
531	20240510	115500	48724090	5350	5350	5350	5350	0
532	20240510	115400	48724090	5350	5350	5350	5350	6
533	20240510	115300	48691990	5350	5350	5350	5350	0
534	20240510	115200	48691990	5350	5350	5350	5350	0
535	20240510	115100	48691990	5350	5380	5380	5350	387
536	20240510	115000	46610140	5350	5350	5350	5350	0
537	20240510	114900	46610140	5350	5350	5350	5350	7
538	20240510	114800	46572690	5350	5350	5350	5350	0
539	20240510	114700	46572690	5350	5350	5350	5350	7
540	20240510	114600	46535240	5350	5350	5350	5350	0
541	20240510	114500	46535240	5350	5350	5350	5350	0
542	20240510	114400	46535240	5350	5350	5350	5350	27
543	20240510	114300	46390790	5350	5350	5350	5350	0
544	20240510	114200	46390790	5350	5350	5350	5350	7
545	20240510	114100	46353340	5350	5350	5350	5350	0
546	20240510	114000	46353340	5350	5350	5350	5350	0
547	20240510	113900	46353340	5350	5350	5350	5350	206
548	20240510	113800	45251240	5350	5350	5350	5350	0
549	20240510	113700	45251240	5350	5350	5350	5350	7
550	20240510	113600	45213790	5350	5350	5350	5350	0
551	20240510	113500	45213790	5350	5350	5350	5350	50
552	20240510	113400	44946290	5350	5350	5350	5350	6
553	20240510	113300	44914190	5350	5350	5350	5350	0
554	20240510	113200	44914190	5350	5350	5350	5350	7
555	20240510	113100	44876740	5350	5350	5350	5350	0
556	20240510	113000	44876740	5350	5350	5350	5350	7
557	20240510	112900	44839290	5350	5350	5350	5350	0
558	20240510	112800	44839290	5350	5350	5350	5350	0
559	20240510	112700	44839290	5350	5350	5350	5350	7
560	20240510	112600	44801840	5350	5350	5350	5350	0
561	20240510	112500	44801840	5350	5350	5350	5350	7
562	20240510	112400	44764390	5350	5350	5350	5350	370
563	20240510	112300	42784890	5350	5350	5350	5350	0
564	20240510	112200	42784890	5350	5350	5350	5350	12
565	20240510	112100	42720690	5360	5360	5360	5360	1
566	20240510	112000	42715330	5360	5350	5360	5350	2
567	20240510	111900	42704620	5350	5350	5350	5350	3
568	20240510	111800	42688570	5350	5350	5350	5350	0
569	20240510	111700	42688570	5350	5350	5350	5350	6
570	20240510	111600	42656470	5350	5350	5350	5350	0
571	20240510	111500	42656470	5350	5350	5350	5350	7
572	20240510	111400	42619020	5350	5350	5350	5350	0
573	20240510	111300	42619020	5350	5350	5350	5350	7
574	20240510	111200	42581570	5350	5350	5350	5350	0
575	20240510	111100	42581570	5350	5350	5350	5350	0
576	20240510	111000	42581570	5350	5350	5350	5350	7
577	20240510	110900	42544120	5350	5350	5350	5350	0
578	20240510	110800	42544120	5350	5350	5350	5350	7
579	20240510	110700	42506670	5350	5350	5350	5350	0
580	20240510	110600	42506670	5350	5350	5350	5350	0
581	20240510	110500	42506670	5350	5350	5350	5350	7
582	20240510	110400	42469220	5350	5350	5350	5350	0
583	20240510	110300	42469220	5350	5360	5360	5350	870
584	20240510	110200	37806090	5360	5360	5360	5360	0
585	20240510	110100	37806090	5360	5360	5360	5360	0
586	20240510	110000	37806090	5360	5360	5360	5360	7
587	20240510	105900	37768570	5360	5360	5360	5360	0
588	20240510	105800	37768570	5360	5390	5390	5360	99
589	20240510	105700	37235140	5360	5360	5360	5360	0
590	20240510	105600	37235140	5360	5360	5360	5360	7
591	20240510	105500	37197620	5360	5360	5360	5360	0
592	20240510	105400	37197620	5360	5360	5360	5360	0
593	20240510	105300	37197620	5360	5360	5360	5360	7
594	20240510	105200	37160100	5360	5360	5360	5360	0
595	20240510	105100	37160100	5360	5360	5360	5360	7
596	20240510	105000	37122580	5360	5360	5360	5360	0
597	20240510	104900	37122580	5360	5360	5360	5360	0
598	20240510	104800	37122580	5360	5360	5360	5360	7
599	20240510	104700	37085060	5360	5360	5360	5360	0
600	20240510	104600	37085060	5360	5360	5360	5360	7
601	20240510	104500	37047540	5360	5360	5360	5360	0
602	20240510	104400	37047540	5360	5360	5360	5360	0
603	20240510	104300	37047540	5360	5360	5360	5360	7
604	20240510	104200	37010020	5360	5360	5360	5360	0
605	20240510	104100	37010020	5360	5360	5360	5360	7
606	20240510	104000	36972500	5360	5360	5360	5360	0
607	20240510	103900	36972500	5360	5360	5360	5360	6
608	20240510	103800	36940340	5360	5360	5360	5360	0
609	20240510	103700	36940340	5360	5360	5360	5360	4
610	20240510	103600	36918900	5360	5360	5360	5360	57
611	20240510	103500	36613380	5360	5360	5360	5360	5
612	20240510	103400	36586580	5360	5360	5360	5360	7
613	20240510	103300	36549060	5360	5360	5360	5360	0
614	20240510	103200	36549060	5360	5360	5360	5360	177
615	20240510	103100	35600340	5360	5360	5360	5360	7
616	20240510	103000	35562820	5360	5360	5360	5360	0
617	20240510	102900	35562820	5360	5360	5360	5360	7
618	20240510	102800	35525300	5360	5360	5360	5360	0
619	20240510	102700	35525300	5360	5360	5360	5360	0
620	20240510	102600	35525300	5360	5360	5360	5360	7
621	20240510	102500	35487780	5360	5360	5360	5360	0
622	20240510	102400	35487780	5360	5360	5360	5360	7
623	20240510	102300	35450260	5370	5370	5370	5370	10
624	20240510	102200	35396560	5370	5370	5370	5360	41
625	20240510	102100	35176450	5370	5370	5370	5370	20
626	20240510	102000	35069050	5360	5360	5360	5360	0
627	20240510	101900	35069050	5360	5360	5360	5360	7
628	20240510	101800	35031530	5360	5360	5360	5360	0
629	20240510	101700	35031530	5360	5360	5360	5360	7
630	20240510	101600	34994010	5360	5360	5360	5360	0
631	20240510	101500	34994010	5360	5360	5360	5360	0
632	20240510	101400	34994010	5360	5370	5370	5360	416
633	20240510	101300	32763250	5360	5360	5360	5360	0
634	20240510	101200	32763250	5360	5360	5360	5360	7
635	20240510	101100	32725730	5370	5370	5370	5370	0
636	20240510	101000	32725730	5370	5370	5370	5370	164
637	20240510	100900	31845050	5360	5360	5360	5360	7
638	20240510	100800	31807530	5360	5380	5380	5360	1690
639	20240510	100700	22732700	5380	5380	5380	5380	7
640	20240510	100600	22695040	5390	5390	5390	5390	0
641	20240510	100500	22695040	5390	5390	5390	5390	754
642	20240510	100400	18630980	5390	5390	5390	5390	0
643	20240510	100300	18630980	5390	5390	5390	5390	0
644	20240510	100200	18630980	5390	5390	5390	5390	6
645	20240510	100100	18598640	5390	5390	5390	5390	200
646	20240510	100000	17520640	5390	5390	5390	5390	207
647	20240510	095900	16404910	5420	5420	5420	5390	217
648	20240510	095800	15235220	5390	5390	5390	5390	0
649	20240510	095700	15235220	5390	5390	5390	5390	157
650	20240510	095600	14388990	5390	5390	5390	5390	0
651	20240510	095500	14388990	5390	5390	5390	5390	7
652	20240510	095400	14351260	5390	5390	5390	5390	0
653	20240510	095300	14351260	5390	5390	5390	5390	0
654	20240510	095200	14351260	5390	5390	5390	5390	7
655	20240510	095100	14313530	5390	5390	5390	5390	0
656	20240510	095000	14313530	5390	5390	5390	5390	8
657	20240510	094900	14270410	5390	5390	5390	5390	0
658	20240510	094800	14270410	5390	5390	5390	5390	7
659	20240510	094700	14232680	5390	5390	5390	5390	2
660	20240510	094600	14221900	5390	5390	5390	5390	0
661	20240510	094500	14221900	5390	5390	5390	5390	306
662	20240510	094400	12572560	5390	5390	5390	5390	0
663	20240510	094300	12572560	5390	5390	5390	5390	7
664	20240510	094200	12534830	5420	5420	5420	5420	101
665	20240510	094100	11987410	5390	5390	5390	5390	170
666	20240510	094000	11071110	5390	5390	5390	5390	7
667	20240510	093900	11033380	5390	5390	5390	5390	0
668	20240510	093800	11033380	5390	5390	5390	5390	7
669	20240510	093700	10995650	5390	5390	5390	5390	0
670	20240510	093600	10995650	5390	5390	5390	5390	0
671	20240510	093500	10995650	5390	5390	5390	5390	107
672	20240510	093400	10418920	5390	5390	5390	5390	0
673	20240510	093300	10418920	5390	5390	5390	5390	36
674	20240510	093200	10224880	5390	5390	5390	5390	0
675	20240510	093100	10224880	5390	5390	5390	5390	7
676	20240510	093000	10187150	5410	5410	5410	5410	540
677	20240510	092900	7265750	5410	5410	5410	5410	0
678	20240510	092800	7265750	5410	5410	5410	5410	7
679	20240510	092700	7227880	5420	5420	5420	5420	50
680	20240510	092600	6956880	5420	5430	5430	5410	18
681	20240510	092500	6859360	5440	5420	5440	5420	100
682	20240510	092400	6316220	5410	5390	5410	5390	112
683	20240510	092300	5710500	5390	5390	5390	5390	47
684	20240510	092200	5457170	5380	5380	5380	5380	0
685	20240510	092100	5457170	5380	5380	5380	5380	7
686	20240510	092000	5419510	5380	5380	5380	5380	0
687	20240510	091900	5419510	5380	5380	5380	5380	0
688	20240510	091800	5419510	5380	5380	5380	5380	7
689	20240510	091700	5381850	5380	5380	5380	5380	0
690	20240510	091600	5381850	5380	5380	5380	5380	7
691	20240510	091500	5344190	5370	5370	5370	5370	0
692	20240510	091400	5344190	5370	5370	5370	5370	7
693	20240510	091300	5306600	5400	5400	5400	5400	0
694	20240510	091200	5306600	5400	5400	5400	5400	1
695	20240510	091100	5301200	5370	5370	5370	5370	14
696	20240510	091000	5226020	5370	5370	5370	5370	0
697	20240510	090900	5226020	5370	5370	5370	5370	10
698	20240510	090800	5172320	5400	5400	5400	5400	0
699	20240510	090700	5172320	5400	5400	5400	5400	87
700	20240510	090600	4702520	5390	5370	5390	5370	157
701	20240510	090500	3856430	5370	5370	5370	5370	245
702	20240510	090400	2540780	5370	5370	5370	5370	7
703	20240510	090300	2503190	5370	5370	5370	5370	0
704	20240510	090200	2503190	5370	5370	5370	5370	200
705	20240510	090100	1429190	5370	5370	5370	5370	7
706	20240510	090000	1391600	5400	5390	5400	5390	258