KissMeData/317690/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210500	75867265	4175	4175	4175	4175	140
3	20240510	210400	75867265	4175	4175	4175	4175	0
4	20240510	210300	75867265	4175	4175	4175	4175	0
5	20240510	210200	75867265	4175	4175	4175	4175	0
6	20240510	210100	75867265	4175	4175	4175	4175	0
7	20240510	210000	75867265	4175	4175	4175	4175	0
8	20240510	205900	75867265	4175	4175	4175	4175	0
9	20240510	205800	75867265	4175	4175	4175	4175	0
10	20240510	205700	75867265	4175	4175	4175	4175	0
11	20240510	205600	75867265	4175	4175	4175	4175	0
12	20240510	205500	75867265	4175	4175	4175	4175	0
13	20240510	205400	75867265	4175	4175	4175	4175	0
14	20240510	205300	75867265	4175	4175	4175	4175	0
15	20240510	205200	75867265	4175	4175	4175	4175	0
16	20240510	205100	75867265	4175	4175	4175	4175	0
17	20240510	205000	75867265	4175	4175	4175	4175	0
18	20240510	204900	75867265	4175	4175	4175	4175	0
19	20240510	204800	75867265	4175	4175	4175	4175	0
20	20240510	204700	75867265	4175	4175	4175	4175	0
21	20240510	204600	75867265	4175	4175	4175	4175	0
22	20240510	204500	75867265	4175	4175	4175	4175	0
23	20240510	204400	75867265	4175	4175	4175	4175	0
24	20240510	204300	75867265	4175	4175	4175	4175	0
25	20240510	204200	75867265	4175	4175	4175	4175	0
26	20240510	204100	75867265	4175	4175	4175	4175	0
27	20240510	204000	75867265	4175	4175	4175	4175	0
28	20240510	203900	75867265	4175	4175	4175	4175	0
29	20240510	203800	75867265	4175	4175	4175	4175	0
30	20240510	203700	75867265	4175	4175	4175	4175	0
31	20240510	203600	75867265	4175	4175	4175	4175	0
32	20240510	203500	75867265	4175	4175	4175	4175	140
33	20240510	203400	75867265	4175	4175	4175	4175	0
34	20240510	203300	75867265	4175	4175	4175	4175	0
35	20240510	203200	75867265	4175	4175	4175	4175	0
36	20240510	203100	75867265	4175	4175	4175	4175	0
37	20240510	203000	75867265	4175	4175	4175	4175	0
38	20240510	202900	75867265	4175	4175	4175	4175	0
39	20240510	202800	75867265	4175	4175	4175	4175	0
40	20240510	202700	75867265	4175	4175	4175	4175	0
41	20240510	202600	75867265	4175	4175	4175	4175	0
42	20240510	202500	75867265	4175	4175	4175	4175	0
43	20240510	202400	75867265	4175	4175	4175	4175	0
44	20240510	202300	75867265	4175	4175	4175	4175	0
45	20240510	202200	75867265	4175	4175	4175	4175	0
46	20240510	202100	75867265	4175	4175	4175	4175	0
47	20240510	202000	75867265	4175	4175	4175	4175	0
48	20240510	201900	75867265	4175	4175	4175	4175	0
49	20240510	201800	75867265	4175	4175	4175	4175	0
50	20240510	201700	75867265	4175	4175	4175	4175	0
51	20240510	201600	75867265	4175	4175	4175	4175	0
52	20240510	201500	75867265	4175	4175	4175	4175	0
53	20240510	201400	75867265	4175	4175	4175	4175	0
54	20240510	201300	75867265	4175	4175	4175	4175	0
55	20240510	201200	75867265	4175	4175	4175	4175	0
56	20240510	201100	75867265	4175	4175	4175	4175	0
57	20240510	201000	75867265	4175	4175	4175	4175	0
58	20240510	200900	75867265	4175	4175	4175	4175	0
59	20240510	200800	75867265	4175	4175	4175	4175	0
60	20240510	200700	75867265	4175	4175	4175	4175	0
61	20240510	200600	75867265	4175	4175	4175	4175	0
62	20240510	200500	75867265	4175	4175	4175	4175	140
63	20240510	200400	75867265	4175	4175	4175	4175	0
64	20240510	200300	75867265	4175	4175	4175	4175	0
65	20240510	200200	75867265	4175	4175	4175	4175	0
66	20240510	200100	75867265	4175	4175	4175	4175	0
67	20240510	200000	75867265	4175	4175	4175	4175	0
68	20240510	195900	75867265	4175	4175	4175	4175	0
69	20240510	195800	75867265	4175	4175	4175	4175	0
70	20240510	195700	75867265	4175	4175	4175	4175	0
71	20240510	195600	75867265	4175	4175	4175	4175	0
72	20240510	195500	75867265	4175	4175	4175	4175	0
73	20240510	195400	75867265	4175	4175	4175	4175	0
74	20240510	195300	75867265	4175	4175	4175	4175	0
75	20240510	195200	75867265	4175	4175	4175	4175	0
76	20240510	195100	75867265	4175	4175	4175	4175	0
77	20240510	195000	75867265	4175	4175	4175	4175	0
78	20240510	194900	75867265	4175	4175	4175	4175	0
79	20240510	194800	75867265	4175	4175	4175	4175	0
80	20240510	194700	75867265	4175	4175	4175	4175	0
81	20240510	194600	75867265	4175	4175	4175	4175	0
82	20240510	194500	75867265	4175	4175	4175	4175	0
83	20240510	194400	75867265	4175	4175	4175	4175	0
84	20240510	194300	75867265	4175	4175	4175	4175	0
85	20240510	194200	75867265	4175	4175	4175	4175	0
86	20240510	194100	75867265	4175	4175	4175	4175	0
87	20240510	194000	75867265	4175	4175	4175	4175	0
88	20240510	193900	75867265	4175	4175	4175	4175	0
89	20240510	193800	75867265	4175	4175	4175	4175	0
90	20240510	193700	75867265	4175	4175	4175	4175	0
91	20240510	193600	75867265	4175	4175	4175	4175	0
92	20240510	193500	75867265	4175	4175	4175	4175	140
93	20240510	193400	75867265	4175	4175	4175	4175	0
94	20240510	193300	75867265	4175	4175	4175	4175	0
95	20240510	193200	75867265	4175	4175	4175	4175	0
96	20240510	193100	75867265	4175	4175	4175	4175	0
97	20240510	193000	75867265	4175	4175	4175	4175	0
98	20240510	192900	75867265	4175	4175	4175	4175	0
99	20240510	192800	75867265	4175	4175	4175	4175	0
100	20240510	192700	75867265	4175	4175	4175	4175	0
101	20240510	192600	75867265	4175	4175	4175	4175	0
102	20240510	192500	75867265	4175	4175	4175	4175	0
103	20240510	192400	75867265	4175	4175	4175	4175	0
104	20240510	192300	75867265	4175	4175	4175	4175	0
105	20240510	192200	75867265	4175	4175	4175	4175	0
106	20240510	192100	75867265	4175	4175	4175	4175	0
107	20240510	192000	75867265	4175	4175	4175	4175	0
108	20240510	191900	75867265	4175	4175	4175	4175	0
109	20240510	191800	75867265	4175	4175	4175	4175	0
110	20240510	191700	75867265	4175	4175	4175	4175	0
111	20240510	191600	75867265	4175	4175	4175	4175	0
112	20240510	191500	75867265	4175	4175	4175	4175	0
113	20240510	191400	75867265	4175	4175	4175	4175	0
114	20240510	191300	75867265	4175	4175	4175	4175	0
115	20240510	191200	75867265	4175	4175	4175	4175	0
116	20240510	191100	75867265	4175	4175	4175	4175	0
117	20240510	191000	75867265	4175	4175	4175	4175	0
118	20240510	190900	75867265	4175	4175	4175	4175	0
119	20240510	190800	75867265	4175	4175	4175	4175	0
120	20240510	190700	75867265	4175	4175	4175	4175	0
121	20240510	190600	75867265	4175	4175	4175	4175	0
122	20240510	190500	75867265	4175	4175	4175	4175	140
123	20240510	190400	75867265	4175	4175	4175	4175	0
124	20240510	190300	75867265	4175	4175	4175	4175	0
125	20240510	190200	75867265	4175	4175	4175	4175	0
126	20240510	190100	75867265	4175	4175	4175	4175	0
127	20240510	190000	75867265	4175	4175	4175	4175	0
128	20240510	185900	75867265	4175	4175	4175	4175	0
129	20240510	185800	75867265	4175	4175	4175	4175	0
130	20240510	185700	75867265	4175	4175	4175	4175	0
131	20240510	185600	75867265	4175	4175	4175	4175	0
132	20240510	185500	75867265	4175	4175	4175	4175	0
133	20240510	185400	75867265	4175	4175	4175	4175	0
134	20240510	185300	75867265	4175	4175	4175	4175	0
135	20240510	185200	75867265	4175	4175	4175	4175	0
136	20240510	185100	75867265	4175	4175	4175	4175	0
137	20240510	185000	75867265	4175	4175	4175	4175	0
138	20240510	184900	75867265	4175	4175	4175	4175	0
139	20240510	184800	75867265	4175	4175	4175	4175	0
140	20240510	184700	75867265	4175	4175	4175	4175	0
141	20240510	184600	75867265	4175	4175	4175	4175	0
142	20240510	184500	75867265	4175	4175	4175	4175	0
143	20240510	184400	75867265	4175	4175	4175	4175	0
144	20240510	184300	75867265	4175	4175	4175	4175	0
145	20240510	184200	75867265	4175	4175	4175	4175	0
146	20240510	184100	75867265	4175	4175	4175	4175	0
147	20240510	184000	75867265	4175	4175	4175	4175	0
148	20240510	183900	75867265	4175	4175	4175	4175	0
149	20240510	183800	75867265	4175	4175	4175	4175	0
150	20240510	183700	75867265	4175	4175	4175	4175	0
151	20240510	183600	75867265	4175	4175	4175	4175	0
152	20240510	183500	75867265	4175	4175	4175	4175	140
153	20240510	183400	75867265	4175	4175	4175	4175	0
154	20240510	183300	75867265	4175	4175	4175	4175	0
155	20240510	183200	75867265	4175	4175	4175	4175	0
156	20240510	183100	75867265	4175	4175	4175	4175	0
157	20240510	183000	75867265	4175	4175	4175	4175	0
158	20240510	182900	75867265	4175	4175	4175	4175	0
159	20240510	182800	75867265	4175	4175	4175	4175	0
160	20240510	182700	75867265	4175	4175	4175	4175	0
161	20240510	182600	75867265	4175	4175	4175	4175	0
162	20240510	182500	75867265	4175	4175	4175	4175	0
163	20240510	182400	75867265	4175	4175	4175	4175	0
164	20240510	182300	75867265	4175	4175	4175	4175	0
165	20240510	182200	75867265	4175	4175	4175	4175	0
166	20240510	182100	75867265	4175	4175	4175	4175	0
167	20240510	182000	75867265	4175	4175	4175	4175	0
168	20240510	181900	75867265	4175	4175	4175	4175	0
169	20240510	181800	75867265	4175	4175	4175	4175	0
170	20240510	181700	75867265	4175	4175	4175	4175	0
171	20240510	181600	75867265	4175	4175	4175	4175	0
172	20240510	181500	75867265	4175	4175	4175	4175	0
173	20240510	181400	75867265	4175	4175	4175	4175	0
174	20240510	181300	75867265	4175	4175	4175	4175	0
175	20240510	181200	75867265	4175	4175	4175	4175	0
176	20240510	181100	75867265	4175	4175	4175	4175	0
177	20240510	181000	75867265	4175	4175	4175	4175	0
178	20240510	180900	75867265	4175	4175	4175	4175	0
179	20240510	180800	75867265	4175	4175	4175	4175	0
180	20240510	180700	75867265	4175	4175	4175	4175	0
181	20240510	180600	75867265	4175	4175	4175	4175	0
182	20240510	180500	75867265	4175	4175	4175	4175	140
183	20240510	180400	75867265	4175	4175	4175	4175	0
184	20240510	180300	75867265	4175	4175	4175	4175	0
185	20240510	180200	75867265	4175	4175	4175	4175	0
186	20240510	180100	75867265	4175	4175	4175	4175	0
187	20240510	180000	75867265	4175	4175	4175	4175	0
188	20240510	175900	75867265	4175	4175	4175	4175	0
189	20240510	175800	75867265	4175	4175	4175	4175	0
190	20240510	175700	75867265	4175	4175	4175	4175	0
191	20240510	175600	75867265	4175	4175	4175	4175	0
192	20240510	175500	75867265	4175	4175	4175	4175	0
193	20240510	175400	75867265	4175	4175	4175	4175	0
194	20240510	175300	75867265	4175	4175	4175	4175	0
195	20240510	175200	75867265	4175	4175	4175	4175	0
196	20240510	175100	75867265	4175	4175	4175	4175	0
197	20240510	175000	75867265	4175	4175	4175	4175	0
198	20240510	174900	75867265	4175	4175	4175	4175	0
199	20240510	174800	75867265	4175	4175	4175	4175	0
200	20240510	174700	75867265	4175	4175	4175	4175	0
201	20240510	174600	75867265	4175	4175	4175	4175	0
202	20240510	174500	75867265	4175	4175	4175	4175	0
203	20240510	174400	75867265	4175	4175	4175	4175	0
204	20240510	174300	75867265	4175	4175	4175	4175	0
205	20240510	174200	75867265	4175	4175	4175	4175	0
206	20240510	174100	75867265	4175	4175	4175	4175	0
207	20240510	174000	75867265	4175	4175	4175	4175	0
208	20240510	173900	75867265	4175	4175	4175	4175	0
209	20240510	173800	75867265	4175	4175	4175	4175	0
210	20240510	173700	75867265	4175	4175	4175	4175	0
211	20240510	173600	75867265	4175	4175	4175	4175	0
212	20240510	173500	75867265	4175	4175	4175	4175	140
213	20240510	173400	75867265	4175	4175	4175	4175	0
214	20240510	173300	75867265	4175	4175	4175	4175	0
215	20240510	173200	75867265	4175	4175	4175	4175	0
216	20240510	173100	75867265	4175	4175	4175	4175	0
217	20240510	173000	75867265	4175	4175	4175	4175	0
218	20240510	172900	75867265	4175	4175	4175	4175	0
219	20240510	172800	75867265	4175	4175	4175	4175	0
220	20240510	172700	75867265	4175	4175	4175	4175	0
221	20240510	172600	75867265	4175	4175	4175	4175	0
222	20240510	172500	75867265	4175	4175	4175	4175	0
223	20240510	172400	75867265	4175	4175	4175	4175	0
224	20240510	172300	75867265	4175	4175	4175	4175	0
225	20240510	172200	75867265	4175	4175	4175	4175	0
226	20240510	172100	75867265	4175	4175	4175	4175	0
227	20240510	172000	75867265	4175	4175	4175	4175	0
228	20240510	171900	75867265	4175	4175	4175	4175	0
229	20240510	171800	75867265	4175	4175	4175	4175	0
230	20240510	171700	75867265	4175	4175	4175	4175	0
231	20240510	171600	75867265	4175	4175	4175	4175	0
232	20240510	171500	75867265	4175	4175	4175	4175	0
233	20240510	171400	75867265	4175	4175	4175	4175	0
234	20240510	171300	75867265	4175	4175	4175	4175	0
235	20240510	171200	75867265	4175	4175	4175	4175	0
236	20240510	171100	75867265	4175	4175	4175	4175	0
237	20240510	171000	75867265	4175	4175	4175	4175	0
238	20240510	170900	75867265	4175	4175	4175	4175	0
239	20240510	170800	75867265	4175	4175	4175	4175	0
240	20240510	170700	75867265	4175	4175	4175	4175	0
241	20240510	170600	75867265	4175	4175	4175	4175	0
242	20240510	170500	75867265	4175	4175	4175	4175	140
243	20240510	170400	75867265	4175	4175	4175	4175	0
244	20240510	170300	75867265	4175	4175	4175	4175	0
245	20240510	170200	75867265	4175	4175	4175	4175	0
246	20240510	170100	75867265	4175	4175	4175	4175	0
247	20240510	170000	75867265	4175	4175	4175	4175	0
248	20240510	165900	75867265	4175	4175	4175	4175	0
249	20240510	165800	75867265	4175	4175	4175	4175	0
250	20240510	165700	75867265	4175	4175	4175	4175	0
251	20240510	165600	75867265	4175	4175	4175	4175	0
252	20240510	165500	75867265	4175	4175	4175	4175	0
253	20240510	165400	75867265	4175	4175	4175	4175	0
254	20240510	165300	75867265	4175	4175	4175	4175	0
255	20240510	165200	75867265	4175	4175	4175	4175	0
256	20240510	165100	75867265	4175	4175	4175	4175	0
257	20240510	165000	75867265	4175	4175	4175	4175	0
258	20240510	164900	75867265	4175	4175	4175	4175	0
259	20240510	164800	75867265	4175	4175	4175	4175	0
260	20240510	164700	75867265	4175	4175	4175	4175	0
261	20240510	164600	75867265	4175	4175	4175	4175	0
262	20240510	164500	75867265	4175	4175	4175	4175	0
263	20240510	164400	75867265	4175	4175	4175	4175	0
264	20240510	164300	75867265	4175	4175	4175	4175	0
265	20240510	164200	75867265	4175	4175	4175	4175	0
266	20240510	164100	75867265	4175	4175	4175	4175	0
267	20240510	164000	75867265	4175	4175	4175	4175	0
268	20240510	163900	75867265	4175	4175	4175	4175	0
269	20240510	163800	75867265	4175	4175	4175	4175	0
270	20240510	163700	75867265	4175	4175	4175	4175	0
271	20240510	163600	75867265	4175	4175	4175	4175	0
272	20240510	163500	75867265	4175	4175	4175	4175	140
273	20240510	163400	75867265	4175	4175	4175	4175	0
274	20240510	163300	75867265	4175	4175	4175	4175	0
275	20240510	163200	75867265	4175	4175	4175	4175	0
276	20240510	163100	75867265	4175	4175	4175	4175	0
277	20240510	163000	75867265	4175	4175	4175	4175	0
278	20240510	162900	75867265	4175	4175	4175	4175	0
279	20240510	162800	75867265	4175	4175	4175	4175	0
280	20240510	162700	75867265	4175	4175	4175	4175	0
281	20240510	162600	75867265	4175	4175	4175	4175	0
282	20240510	162500	75867265	4175	4175	4175	4175	0
283	20240510	162400	75867265	4175	4175	4175	4175	0
284	20240510	162300	75867265	4175	4175	4175	4175	0
285	20240510	162200	75867265	4175	4175	4175	4175	0
286	20240510	162100	75867265	4175	4175	4175	4175	0
287	20240510	162000	75867265	4175	4175	4175	4175	0
288	20240510	161900	75867265	4175	4175	4175	4175	0
289	20240510	161800	75867265	4175	4175	4175	4175	0
290	20240510	161700	75867265	4175	4175	4175	4175	0
291	20240510	161600	75867265	4175	4175	4175	4175	0
292	20240510	161500	75867265	4175	4175	4175	4175	0
293	20240510	161400	75867265	4175	4175	4175	4175	0
294	20240510	161300	75867265	4175	4175	4175	4175	0
295	20240510	161200	75867265	4175	4175	4175	4175	0
296	20240510	161100	75867265	4175	4175	4175	4175	0
297	20240510	161000	75867265	4175	4175	4175	4175	0
298	20240510	160900	75867265	4175	4175	4175	4175	0
299	20240510	160800	75867265	4175	4175	4175	4175	0
300	20240510	160700	75867265	4175	4175	4175	4175	0
301	20240510	160600	75867265	4175	4175	4175	4175	0
302	20240510	160500	75867265	4175	4175	4175	4175	140
303	20240510	160400	75867265	4175	4175	4175	4175	0
304	20240510	160300	75867265	4175	4175	4175	4175	0
305	20240510	160200	75867265	4175	4175	4175	4175	0
306	20240510	160100	75867265	4175	4175	4175	4175	0
307	20240510	160000	75867265	4175	4175	4175	4175	0
308	20240510	155900	75867265	4175	4175	4175	4175	0
309	20240510	155800	75867265	4175	4175	4175	4175	0
310	20240510	155700	75867265	4175	4175	4175	4175	0
311	20240510	155600	75867265	4175	4175	4175	4175	0
312	20240510	155500	75867265	4175	4175	4175	4175	0
313	20240510	155400	75867265	4175	4175	4175	4175	0
314	20240510	155300	75867265	4175	4175	4175	4175	0
315	20240510	155200	75867265	4175	4175	4175	4175	0
316	20240510	155100	75867265	4175	4175	4175	4175	0
317	20240510	155000	75867265	4175	4175	4175	4175	0
318	20240510	154900	75867265	4175	4175	4175	4175	0
319	20240510	154800	75867265	4175	4175	4175	4175	0
320	20240510	154700	75867265	4175	4175	4175	4175	0
321	20240510	154600	75867265	4175	4175	4175	4175	0
322	20240510	154500	75867265	4175	4175	4175	4175	0
323	20240510	154400	75867265	4175	4175	4175	4175	0
324	20240510	154300	75867265	4175	4175	4175	4175	0
325	20240510	154200	75867265	4175	4175	4175	4175	0
326	20240510	154100	75867265	4175	4175	4175	4175	0
327	20240510	154000	75867265	4175	4175	4175	4175	0
328	20240510	153900	75867265	4175	4175	4175	4175	0
329	20240510	153800	75867265	4175	4175	4175	4175	0
330	20240510	153700	75867265	4175	4175	4175	4175	0
331	20240510	153600	75867265	4175	4175	4175	4175	0
332	20240510	153500	75867265	4175	4175	4175	4175	140
333	20240510	153400	75867265	4175	4175	4175	4175	0
334	20240510	153300	75867265	4175	4175	4175	4175	0
335	20240510	153200	75867265	4175	4175	4175	4175	0
336	20240510	153100	75867265	4175	4175	4175	4175	0
337	20240510	153000	75867265	4175	4175	4175	4175	140
338	20240510	152900	75282765	4175	4175	4175	4175	0
339	20240510	152800	75282765	4175	4175	4175	4175	0
340	20240510	152700	75282765	4175	4175	4175	4175	0
341	20240510	152600	75282765	4175	4175	4175	4175	0
342	20240510	152500	75282765	4175	4175	4175	4175	0
343	20240510	152400	75282765	4175	4175	4175	4175	0
344	20240510	152300	75282765	4175	4175	4175	4175	0
345	20240510	152200	75282765	4175	4175	4175	4175	0
346	20240510	152100	75282765	4175	4175	4175	4175	0
347	20240510	152000	75282765	4175	4175	4175	4175	0
348	20240510	151900	75282765	4175	4175	4175	4175	10
349	20240510	151800	75241015	4170	4170	4170	4170	1
350	20240510	151700	75236845	4170	4170	4170	4170	0
351	20240510	151600	75236845	4170	4170	4170	4170	100
352	20240510	151500	74819845	4175	4175	4175	4175	36
353	20240510	151400	74669545	4175	4175	4175	4175	0
354	20240510	151300	74669545	4175	4175	4175	4175	1
355	20240510	151200	74665370	4180	4180	4180	4180	1
356	20240510	151100	74661190	4180	4175	4180	4175	3
357	20240510	151000	74648660	4175	4175	4175	4175	0
358	20240510	150900	74648660	4175	4175	4175	4175	0
359	20240510	150800	74648660	4175	4175	4175	4175	1
360	20240510	150700	74644485	4195	4195	4195	4195	0
361	20240510	150600	74644485	4195	4195	4195	4195	1
362	20240510	150500	74640290	4175	4175	4175	4175	0
363	20240510	150400	74640290	4175	4175	4175	4175	0
364	20240510	150300	74640290	4175	4190	4190	4175	10
365	20240510	150200	74598450	4200	4200	4200	4200	0
366	20240510	150100	74598450	4200	4200	4200	4200	0
367	20240510	150000	74598450	4200	4200	4200	4200	0
368	20240510	145900	74598450	4200	4200	4200	4200	0
369	20240510	145800	74598450	4200	4200	4200	4200	0
370	20240510	145700	74598450	4200	4200	4200	4200	0
371	20240510	145600	74598450	4200	4200	4200	4200	0
372	20240510	145500	74598450	4200	4200	4200	4200	0
373	20240510	145400	74598450	4200	4200	4200	4200	0
374	20240510	145300	74598450	4200	4200	4200	4200	1
375	20240510	145200	74594250	4195	4200	4200	4195	1257
376	20240510	145100	69315490	4205	4205	4205	4205	0
377	20240510	145000	69315490	4205	4205	4205	4205	0
378	20240510	144900	69315490	4205	4205	4205	4205	0
379	20240510	144800	69315490	4205	4205	4205	4205	0
380	20240510	144700	69315490	4205	4205	4205	4205	0
381	20240510	144600	69315490	4205	4205	4205	4205	0
382	20240510	144500	69315490	4205	4205	4205	4205	0
383	20240510	144400	69315490	4205	4205	4205	4205	0
384	20240510	144300	69315490	4205	4205	4205	4205	9
385	20240510	144200	69277645	4205	4205	4205	4205	0
386	20240510	144100	69277645	4205	4205	4205	4205	0
387	20240510	144000	69277645	4205	4205	4205	4205	0
388	20240510	143900	69277645	4205	4205	4205	4205	1
389	20240510	143800	69273440	4200	4200	4200	4200	446
390	20240510	143700	67400240	4205	4205	4205	4205	1
391	20240510	143600	67396035	4200	4200	4200	4200	0
392	20240510	143500	67396035	4200	4200	4200	4200	0
393	20240510	143400	67396035	4200	4200	4200	4200	0
394	20240510	143300	67396035	4200	4200	4200	4200	0
395	20240510	143200	67396035	4200	4200	4200	4200	0
396	20240510	143100	67396035	4200	4200	4200	4200	1
397	20240510	143000	67391835	4205	4205	4205	4205	1
398	20240510	142900	67387630	4200	4205	4205	4195	7
399	20240510	142800	67358240	4200	4205	4205	4200	625
400	20240510	142700	64732635	4210	4215	4215	4210	171
401	20240510	142600	64012700	4220	4220	4220	4220	0
402	20240510	142500	64012700	4220	4220	4220	4220	0
403	20240510	142400	64012700	4220	4220	4220	4220	0
404	20240510	142300	64012700	4220	4220	4220	4220	0
405	20240510	142200	64012700	4220	4215	4220	4215	17
406	20240510	142100	63940965	4220	4215	4220	4215	2
407	20240510	142000	63932530	4215	4215	4215	4215	0
408	20240510	141900	63932530	4215	4215	4215	4215	0
409	20240510	141800	63932530	4215	4215	4215	4215	0
410	20240510	141700	63932530	4215	4215	4215	4215	19
411	20240510	141600	63852445	4215	4215	4215	4215	0
412	20240510	141500	63852445	4215	4215	4215	4215	0
413	20240510	141400	63852445	4215	4215	4215	4215	0
414	20240510	141300	63852445	4215	4215	4215	4215	0
415	20240510	141200	63852445	4215	4215	4215	4215	0
416	20240510	141100	63852445	4215	4215	4215	4215	0
417	20240510	141000	63852445	4215	4215	4215	4215	0
418	20240510	140900	63852445	4215	4215	4215	4215	1
419	20240510	140800	63848230	4215	4215	4215	4215	4
420	20240510	140700	63831370	4220	4220	4220	4220	0
421	20240510	140600	63831370	4220	4220	4220	4220	0
422	20240510	140500	63831370	4220	4220	4220	4220	0
423	20240510	140400	63831370	4220	4220	4220	4220	0
424	20240510	140300	63831370	4220	4220	4220	4220	0
425	20240510	140200	63831370	4220	4220	4220	4220	0
426	20240510	140100	63831370	4220	4220	4220	4220	1
427	20240510	140000	63827150	4220	4220	4220	4220	0
428	20240510	135900	63827150	4220	4220	4220	4220	0
429	20240510	135800	63827150	4220	4220	4220	4220	0
430	20240510	135700	63827150	4220	4220	4220	4220	0
431	20240510	135600	63827150	4220	4220	4220	4220	0
432	20240510	135500	63827150	4220	4220	4220	4220	0
433	20240510	135400	63827150	4220	4220	4220	4220	0
434	20240510	135300	63827150	4220	4220	4220	4220	0
435	20240510	135200	63827150	4220	4220	4220	4220	2
436	20240510	135100	63818710	4220	4220	4220	4220	0
437	20240510	135000	63818710	4220	4220	4220	4220	0
438	20240510	134900	63818710	4220	4220	4220	4220	0
439	20240510	134800	63818710	4220	4220	4220	4220	0
440	20240510	134700	63818710	4220	4220	4220	4220	0
441	20240510	134600	63818710	4220	4220	4220	4215	10
442	20240510	134500	63776515	4220	4220	4220	4220	0
443	20240510	134400	63776515	4220	4220	4220	4220	0
444	20240510	134300	63776515	4220	4220	4220	4220	0
445	20240510	134200	63776515	4220	4220	4220	4220	0
446	20240510	134100	63776515	4220	4220	4220	4220	0
447	20240510	134000	63776515	4220	4220	4220	4220	0
448	20240510	133900	63776515	4220	4220	4220	4220	0
449	20240510	133800	63776515	4220	4220	4220	4220	0
450	20240510	133700	63776515	4220	4220	4220	4220	0
451	20240510	133600	63776515	4220	4220	4220	4220	0
452	20240510	133500	63776515	4220	4220	4220	4220	0
453	20240510	133400	63776515	4220	4220	4220	4220	0
454	20240510	133300	63776515	4220	4220	4220	4220	1
455	20240510	133200	63772295	4210	4210	4210	4210	254
456	20240510	133100	62702955	4210	4210	4210	4210	0
457	20240510	133000	62702955	4210	4210	4210	4210	0
458	20240510	132900	62702955	4210	4210	4210	4210	0
459	20240510	132800	62702955	4210	4210	4210	4210	0
460	20240510	132700	62702955	4210	4210	4210	4210	0
461	20240510	132600	62702955	4210	4210	4210	4210	0
462	20240510	132500	62702955	4210	4210	4210	4210	0
463	20240510	132400	62702955	4210	4210	4210	4210	0
464	20240510	132300	62702955	4210	4210	4210	4210	0
465	20240510	132200	62702955	4210	4210	4210	4210	0
466	20240510	132100	62702955	4210	4210	4210	4210	0
467	20240510	132000	62702955	4210	4210	4210	4210	0
468	20240510	131900	62702955	4210	4210	4210	4210	0
469	20240510	131800	62702955	4210	4210	4210	4210	0
470	20240510	131700	62702955	4210	4210	4210	4210	1
471	20240510	131600	62698745	4210	4210	4210	4210	0
472	20240510	131500	62698745	4210	4210	4210	4210	0
473	20240510	131400	62698745	4210	4210	4210	4210	0
474	20240510	131300	62698745	4210	4210	4210	4210	7
475	20240510	131200	62669275	4215	4215	4215	4215	1
476	20240510	131100	62665060	4210	4210	4210	4210	1
477	20240510	131000	62660850	4200	4200	4200	4200	0
478	20240510	130900	62660850	4200	4220	4220	4200	1289
479	20240510	130800	57244845	4220	4220	4220	4220	0
480	20240510	130700	57244845	4220	4220	4220	4220	0
481	20240510	130600	57244845	4220	4220	4220	4220	0
482	20240510	130500	57244845	4220	4220	4220	4220	0
483	20240510	130400	57244845	4220	4220	4220	4220	0
484	20240510	130300	57244845	4220	4220	4220	4220	31
485	20240510	130200	57114025	4215	4215	4215	4215	0
486	20240510	130100	57114025	4215	4215	4215	4215	0
487	20240510	130000	57114025	4215	4215	4215	4215	0
488	20240510	125900	57114025	4215	4215	4215	4215	2
489	20240510	125800	57105595	4210	4210	4210	4210	0
490	20240510	125700	57105595	4210	4210	4210	4210	0
491	20240510	125600	57105595	4210	4210	4210	4210	0
492	20240510	125500	57105595	4210	4210	4210	4210	0
493	20240510	125400	57105595	4210	4210	4210	4210	0
494	20240510	125300	57105595	4210	4210	4210	4210	100
495	20240510	125200	56684595	4210	4210	4210	4210	0
496	20240510	125100	56684595	4210	4210	4210	4210	0
497	20240510	125000	56684595	4210	4210	4210	4210	0
498	20240510	124900	56684595	4210	4210	4210	4210	0
499	20240510	124800	56684595	4210	4210	4210	4210	0
500	20240510	124700	56684595	4210	4210	4210	4210	0
501	20240510	124600	56684595	4210	4210	4210	4210	1
502	20240510	124500	56680385	4220	4220	4220	4220	0
503	20240510	124400	56680385	4220	4220	4220	4220	0
504	20240510	124300	56680385	4220	4235	4235	4220	2086
505	20240510	124200	47857270	4245	4245	4245	4245	0
506	20240510	124100	47857270	4245	4245	4245	4245	0
507	20240510	124000	47857270	4245	4245	4245	4245	0
508	20240510	123900	47857270	4245	4245	4245	4245	0
509	20240510	123800	47857270	4245	4245	4245	4245	0
510	20240510	123700	47857270	4245	4245	4245	4245	0
511	20240510	123600	47857270	4245	4245	4245	4245	0
512	20240510	123500	47857270	4245	4245	4245	4245	0
513	20240510	123400	47857270	4245	4245	4245	4245	0
514	20240510	123300	47857270	4245	4245	4245	4245	0
515	20240510	123200	47857270	4245	4245	4245	4245	0
516	20240510	123100	47857270	4245	4245	4245	4245	0
517	20240510	123000	47857270	4245	4245	4245	4245	0
518	20240510	122900	47857270	4245	4245	4245	4245	0
519	20240510	122800	47857270	4245	4245	4245	4245	0
520	20240510	122700	47857270	4245	4245	4245	4245	0
521	20240510	122600	47857270	4245	4245	4245	4245	0
522	20240510	122500	47857270	4245	4245	4245	4245	2
523	20240510	122400	47848780	4245	4245	4245	4245	5
524	20240510	122300	47827555	4245	4245	4245	4245	0
525	20240510	122200	47827555	4245	4245	4245	4245	0
526	20240510	122100	47827555	4245	4245	4245	4245	0
527	20240510	122000	47827555	4245	4245	4245	4245	0
528	20240510	121900	47827555	4245	4245	4245	4245	0
529	20240510	121800	47827555	4245	4245	4245	4245	0
530	20240510	121700	47827555	4245	4245	4245	4245	0
531	20240510	121600	47827555	4245	4245	4250	4245	5
532	20240510	121500	47806315	4235	4235	4235	4235	0
533	20240510	121400	47806315	4235	4235	4235	4235	0
534	20240510	121300	47806315	4235	4240	4240	4235	120
535	20240510	121200	47297550	4240	4240	4240	4240	0
536	20240510	121100	47297550	4240	4240	4240	4240	0
537	20240510	121000	47297550	4240	4240	4240	4240	0
538	20240510	120900	47297550	4240	4240	4240	4240	0
539	20240510	120800	47297550	4240	4240	4240	4240	0
540	20240510	120700	47297550	4240	4240	4240	4240	0
541	20240510	120600	47297550	4240	4240	4240	4240	0
542	20240510	120500	47297550	4240	4240	4240	4240	0
543	20240510	120400	47297550	4240	4240	4240	4240	0
544	20240510	120300	47297550	4240	4240	4240	4240	0
545	20240510	120200	47297550	4240	4240	4240	4240	1
546	20240510	120100	47293310	4235	4235	4235	4235	0
547	20240510	120000	47293310	4235	4235	4235	4235	0
548	20240510	115900	47293310	4235	4235	4235	4235	0
549	20240510	115800	47293310	4235	4235	4235	4235	0
550	20240510	115700	47293310	4235	4235	4235	4235	0
551	20240510	115600	47293310	4235	4240	4240	4235	184
552	20240510	115500	46513975	4240	4240	4240	4240	0
553	20240510	115400	46513975	4240	4240	4240	4240	0
554	20240510	115300	46513975	4240	4240	4240	4240	0
555	20240510	115200	46513975	4240	4240	4240	4240	0
556	20240510	115100	46513975	4240	4240	4240	4240	0
557	20240510	115000	46513975	4240	4240	4240	4240	1
558	20240510	114900	46509735	4255	4255	4255	4255	0
559	20240510	114800	46509735	4255	4255	4255	4255	0
560	20240510	114700	46509735	4255	4255	4255	4255	0
561	20240510	114600	46509735	4255	4255	4255	4255	0
562	20240510	114500	46509735	4255	4255	4255	4255	0
563	20240510	114400	46509735	4255	4255	4255	4255	0
564	20240510	114300	46509735	4255	4255	4255	4255	0
565	20240510	114200	46509735	4255	4255	4255	4255	0
566	20240510	114100	46509735	4255	4255	4255	4255	0
567	20240510	114000	46509735	4255	4250	4255	4250	3
568	20240510	113900	46496975	4255	4255	4255	4255	0
569	20240510	113800	46496975	4255	4255	4255	4255	0
570	20240510	113700	46496975	4255	4255	4255	4255	0
571	20240510	113600	46496975	4255	4255	4255	4255	0
572	20240510	113500	46496975	4255	4255	4255	4255	0
573	20240510	113400	46496975	4255	4255	4255	4255	0
574	20240510	113300	46496975	4255	4255	4255	4255	0
575	20240510	113200	46496975	4255	4255	4255	4255	0
576	20240510	113100	46496975	4255	4255	4255	4255	0
577	20240510	113000	46496975	4255	4255	4255	4255	0
578	20240510	112900	46496975	4255	4255	4255	4255	0
579	20240510	112800	46496975	4255	4255	4255	4255	0
580	20240510	112700	46496975	4255	4255	4255	4255	0
581	20240510	112600	46496975	4255	4235	4255	4235	379
582	20240510	112500	44891325	4235	4235	4235	4235	0
583	20240510	112400	44891325	4235	4235	4235	4235	0
584	20240510	112300	44891325	4235	4235	4235	4235	0
585	20240510	112200	44891325	4235	4235	4235	4235	0
586	20240510	112100	44891325	4235	4235	4235	4235	0
587	20240510	112000	44891325	4235	4235	4235	4235	0
588	20240510	111900	44891325	4235	4235	4235	4235	100
589	20240510	111800	44467825	4235	4235	4235	4235	0
590	20240510	111700	44467825	4235	4235	4235	4235	3
591	20240510	111600	44455120	4250	4250	4250	4250	0
592	20240510	111500	44455120	4250	4250	4250	4250	0
593	20240510	111400	44455120	4250	4250	4250	4250	0
594	20240510	111300	44455120	4250	4250	4250	4250	0
595	20240510	111200	44455120	4250	4250	4250	4250	0
596	20240510	111100	44455120	4250	4250	4250	4250	0
597	20240510	111000	44455120	4250	4250	4250	4250	0
598	20240510	110900	44455120	4250	4245	4250	4245	10
599	20240510	110800	44412630	4250	4250	4250	4250	0
600	20240510	110700	44412630	4250	4265	4265	4250	833
601	20240510	110600	40872355	4265	4265	4265	4265	0
602	20240510	110500	40872355	4265	4265	4265	4265	0
603	20240510	110400	40872355	4265	4265	4265	4265	33
604	20240510	110300	40731610	4260	4260	4260	4260	0
605	20240510	110200	40731610	4260	4260	4260	4260	2
606	20240510	110100	40723090	4255	4255	4255	4255	0
607	20240510	110000	40723090	4255	4255	4255	4255	0
608	20240510	105900	40723090	4255	4255	4255	4255	0
609	20240510	105800	40723090	4255	4255	4255	4255	0
610	20240510	105700	40723090	4255	4255	4255	4255	0
611	20240510	105600	40723090	4255	4260	4260	4255	804
612	20240510	105500	37300600	4265	4265	4265	4265	0
613	20240510	105400	37300600	4265	4265	4265	4265	0
614	20240510	105300	37300600	4265	4265	4265	4265	1
615	20240510	105200	37296335	4260	4260	4260	4260	0
616	20240510	105100	37296335	4260	4260	4260	4260	43
617	20240510	105000	37113155	4270	4270	4270	4270	22
618	20240510	104900	37019215	4285	4285	4285	4285	0
619	20240510	104800	37019215	4285	4285	4285	4285	18
620	20240510	104700	36942085	4275	4275	4275	4275	0
621	20240510	104600	36942085	4275	4275	4275	4275	0
622	20240510	104500	36942085	4275	4275	4275	4275	0
623	20240510	104400	36942085	4275	4275	4275	4275	0
624	20240510	104300	36942085	4275	4275	4275	4275	0
625	20240510	104200	36942085	4275	4275	4275	4275	0
626	20240510	104100	36942085	4275	4275	4275	4275	50
627	20240510	104000	36728335	4290	4290	4290	4290	0
628	20240510	103900	36728335	4290	4290	4290	4290	0
629	20240510	103800	36728335	4290	4290	4290	4290	1
630	20240510	103700	36724045	4280	4280	4280	4280	0
631	20240510	103600	36724045	4280	4280	4280	4280	0
632	20240510	103500	36724045	4280	4280	4280	4280	0
633	20240510	103400	36724045	4280	4280	4280	4280	0
634	20240510	103300	36724045	4280	4280	4280	4280	67
635	20240510	103200	36437285	4290	4280	4290	4280	2
636	20240510	103100	36428715	4295	4260	4295	4260	1255
637	20240510	103000	31075380	4260	4260	4260	4260	5
638	20240510	102900	31054080	4260	4260	4260	4260	4
639	20240510	102800	31037040	4260	4260	4260	4260	1
640	20240510	102700	31032780	4255	4255	4255	4255	0
641	20240510	102600	31032780	4255	4255	4255	4255	0
642	20240510	102500	31032780	4255	4255	4255	4255	0
643	20240510	102400	31032780	4255	4255	4255	4255	0
644	20240510	102300	31032780	4255	4255	4255	4255	271
645	20240510	102200	29879675	4255	4255	4255	4255	0
646	20240510	102100	29879675	4255	4285	4285	4255	601
647	20240510	102000	27322390	4290	4290	4290	4290	0
648	20240510	101900	27322390	4290	4290	4290	4290	0
649	20240510	101800	27322390	4290	4290	4290	4290	1
650	20240510	101700	27318100	4285	4285	4285	4285	1
651	20240510	101600	27313815	4260	4285	4285	4260	67
652	20240510	101500	27028145	4285	4285	4285	4285	20
653	20240510	101400	26942445	4285	4285	4285	4285	10
654	20240510	101300	26899595	4285	4285	4285	4285	25
655	20240510	101200	26792470	4285	4280	4285	4280	314
656	20240510	101100	25448530	4280	4270	4280	4270	208
657	20240510	101000	24560005	4270	4250	4270	4250	1133
658	20240510	100900	19733190	4250	4250	4255	4250	329
659	20240510	100800	18334915	4250	4250	4250	4250	0
660	20240510	100700	18334915	4250	4250	4250	4250	0
661	20240510	100600	18334915	4250	4250	4250	4250	0
662	20240510	100500	18334915	4250	4250	4250	4250	0
663	20240510	100400	18334915	4250	4250	4250	4250	5
664	20240510	100300	18313665	4250	4240	4250	4240	51
665	20240510	100200	18097365	4240	4250	4250	4240	6
666	20240510	100100	18071915	4250	4250	4250	4250	0
667	20240510	100000	18071915	4250	4250	4250	4250	0
668	20240510	095900	18071915	4250	4250	4250	4250	0
669	20240510	095800	18071915	4250	4250	4250	4250	0
670	20240510	095700	18071915	4250	4250	4250	4250	1
671	20240510	095600	18067665	4240	4240	4240	4240	0
672	20240510	095500	18067665	4240	4240	4240	4240	0
673	20240510	095400	18067665	4240	4245	4245	4240	143
674	20240510	095300	17461095	4250	4250	4250	4250	0
675	20240510	095200	17461095	4250	4250	4250	4250	0
676	20240510	095100	17461095	4250	4250	4250	4250	0
677	20240510	095000	17461095	4250	4250	4250	4250	0
678	20240510	094900	17461095	4250	4250	4250	4250	0
679	20240510	094800	17461095	4250	4245	4250	4245	222
680	20240510	094700	16517600	4250	4250	4250	4250	0
681	20240510	094600	16517600	4250	4250	4250	4250	0
682	20240510	094500	16517600	4250	4250	4250	4250	0
683	20240510	094400	16517600	4250	4250	4250	4250	0
684	20240510	094300	16517600	4250	4250	4250	4250	1
685	20240510	094200	16513350	4250	4245	4250	4240	338
686	20240510	094100	15080000	4250	4250	4250	4250	0
687	20240510	094000	15080000	4250	4245	4250	4245	13
688	20240510	093900	15024760	4250	4245	4250	4245	2
689	20240510	093800	15016265	4235	4235	4235	4235	0
690	20240510	093700	15016265	4235	4235	4235	4235	0
691	20240510	093600	15016265	4235	4235	4235	4235	1
692	20240510	093500	15012030	4255	4240	4255	4240	2379
693	20240510	093400	4890730	4240	4240	4240	4240	0
694	20240510	093300	4890730	4240	4240	4240	4240	0
695	20240510	093200	4890730	4240	4240	4240	4240	0
696	20240510	093100	4890730	4240	4240	4240	4240	551
697	20240510	093000	2554490	4240	4240	4240	4240	0
698	20240510	092900	2554490	4240	4240	4240	4240	1
699	20240510	092800	2550250	4235	4235	4235	4235	50
700	20240510	092700	2338500	4230	4230	4230	4230	0
701	20240510	092600	2338500	4230	4235	4235	4230	212
702	20240510	092500	1441095	4240	4240	4240	4240	0
703	20240510	092400	1441095	4240	4240	4240	4240	0
704	20240510	092300	1441095	4240	4240	4240	4240	0
705	20240510	092200	1441095	4240	4240	4240	4240	0
706	20240510	092100	1441095	4240	4240	4240	4240	6
707	20240510	092000	1415655	4240	4240	4240	4240	0
708	20240510	091900	1415655	4240	4240	4240	4240	0
709	20240510	091800	1415655	4240	4240	4240	4240	0
710	20240510	091700	1415655	4240	4240	4240	4240	0
711	20240510	091600	1415655	4240	4240	4240	4240	0
712	20240510	091500	1415655	4240	4240	4240	4240	0
713	20240510	091400	1415655	4240	4240	4240	4240	5
714	20240510	091300	1394455	4245	4245	4245	4245	0
715	20240510	091200	1394455	4245	4245	4245	4245	0
716	20240510	091100	1394455	4245	4245	4250	4245	10
717	20240510	091000	1352000	4250	4250	4250	4250	0
718	20240510	090900	1352000	4250	4250	4250	4250	0
719	20240510	090800	1352000	4250	4250	4250	4250	4
720	20240510	090700	1335000	4255	4235	4255	4235	61
721	20240510	090600	1075815	4235	4235	4235	4235	1
722	20240510	090500	1071580	4255	4255	4255	4255	0
723	20240510	090400	1071580	4255	4255	4255	4255	0
724	20240510	090300	1071580	4255	4255	4255	4255	2
725	20240510	090200	1063070	4255	4230	4255	4230	120
726	20240510	090100	554170	4270	4270	4270	4270	0
727	20240510	090000	554170	4270	4230	4270	4230	131