KissMeData/095190/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200100	521406885	2930	2930	2930	2930	1586
3	20240510	200000	521406885	2930	2930	2930	2930	0
4	20240510	195900	521406885	2930	2930	2930	2930	0
5	20240510	195800	521406885	2930	2930	2930	2930	0
6	20240510	195700	521406885	2930	2930	2930	2930	0
7	20240510	195600	521406885	2930	2930	2930	2930	0
8	20240510	195500	521406885	2930	2930	2930	2930	0
9	20240510	195400	521406885	2930	2930	2930	2930	0
10	20240510	195300	521406885	2930	2930	2930	2930	0
11	20240510	195200	521406885	2930	2930	2930	2930	0
12	20240510	195100	521406885	2930	2930	2930	2930	0
13	20240510	195000	521406885	2930	2930	2930	2930	0
14	20240510	194900	521406885	2930	2930	2930	2930	0
15	20240510	194800	521406885	2930	2930	2930	2930	0
16	20240510	194700	521406885	2930	2930	2930	2930	0
17	20240510	194600	521406885	2930	2930	2930	2930	0
18	20240510	194500	521406885	2930	2930	2930	2930	0
19	20240510	194400	521406885	2930	2930	2930	2930	0
20	20240510	194300	521406885	2930	2930	2930	2930	0
21	20240510	194200	521406885	2930	2930	2930	2930	0
22	20240510	194100	521406885	2930	2930	2930	2930	0
23	20240510	194000	521406885	2930	2930	2930	2930	0
24	20240510	193900	521406885	2930	2930	2930	2930	0
25	20240510	193800	521406885	2930	2930	2930	2930	0
26	20240510	193700	521406885	2930	2930	2930	2930	0
27	20240510	193600	521406885	2930	2930	2930	2930	0
28	20240510	193500	521406885	2930	2930	2930	2930	0
29	20240510	193400	521406885	2930	2930	2930	2930	0
30	20240510	193300	521406885	2930	2930	2930	2930	0
31	20240510	193200	521406885	2930	2930	2930	2930	0
32	20240510	193100	521406885	2930	2930	2930	2930	1586
33	20240510	193000	521406885	2930	2930	2930	2930	0
34	20240510	192900	521406885	2930	2930	2930	2930	0
35	20240510	192800	521406885	2930	2930	2930	2930	0
36	20240510	192700	521406885	2930	2930	2930	2930	0
37	20240510	192600	521406885	2930	2930	2930	2930	0
38	20240510	192500	521406885	2930	2930	2930	2930	0
39	20240510	192400	521406885	2930	2930	2930	2930	0
40	20240510	192300	521406885	2930	2930	2930	2930	0
41	20240510	192200	521406885	2930	2930	2930	2930	0
42	20240510	192100	521406885	2930	2930	2930	2930	0
43	20240510	192000	521406885	2930	2930	2930	2930	0
44	20240510	191900	521406885	2930	2930	2930	2930	0
45	20240510	191800	521406885	2930	2930	2930	2930	0
46	20240510	191700	521406885	2930	2930	2930	2930	0
47	20240510	191600	521406885	2930	2930	2930	2930	0
48	20240510	191500	521406885	2930	2930	2930	2930	0
49	20240510	191400	521406885	2930	2930	2930	2930	0
50	20240510	191300	521406885	2930	2930	2930	2930	0
51	20240510	191200	521406885	2930	2930	2930	2930	0
52	20240510	191100	521406885	2930	2930	2930	2930	0
53	20240510	191000	521406885	2930	2930	2930	2930	0
54	20240510	190900	521406885	2930	2930	2930	2930	0
55	20240510	190800	521406885	2930	2930	2930	2930	0
56	20240510	190700	521406885	2930	2930	2930	2930	0
57	20240510	190600	521406885	2930	2930	2930	2930	0
58	20240510	190500	521406885	2930	2930	2930	2930	0
59	20240510	190400	521406885	2930	2930	2930	2930	0
60	20240510	190300	521406885	2930	2930	2930	2930	0
61	20240510	190200	521406885	2930	2930	2930	2930	0
62	20240510	190100	521406885	2930	2930	2930	2930	1586
63	20240510	190000	521406885	2930	2930	2930	2930	0
64	20240510	185900	521406885	2930	2930	2930	2930	0
65	20240510	185800	521406885	2930	2930	2930	2930	0
66	20240510	185700	521406885	2930	2930	2930	2930	0
67	20240510	185600	521406885	2930	2930	2930	2930	0
68	20240510	185500	521406885	2930	2930	2930	2930	0
69	20240510	185400	521406885	2930	2930	2930	2930	0
70	20240510	185300	521406885	2930	2930	2930	2930	0
71	20240510	185200	521406885	2930	2930	2930	2930	0
72	20240510	185100	521406885	2930	2930	2930	2930	0
73	20240510	185000	521406885	2930	2930	2930	2930	0
74	20240510	184900	521406885	2930	2930	2930	2930	0
75	20240510	184800	521406885	2930	2930	2930	2930	0
76	20240510	184700	521406885	2930	2930	2930	2930	0
77	20240510	184600	521406885	2930	2930	2930	2930	0
78	20240510	184500	521406885	2930	2930	2930	2930	0
79	20240510	184400	521406885	2930	2930	2930	2930	0
80	20240510	184300	521406885	2930	2930	2930	2930	0
81	20240510	184200	521406885	2930	2930	2930	2930	0
82	20240510	184100	521406885	2930	2930	2930	2930	0
83	20240510	184000	521406885	2930	2930	2930	2930	0
84	20240510	183900	521406885	2930	2930	2930	2930	0
85	20240510	183800	521406885	2930	2930	2930	2930	0
86	20240510	183700	521406885	2930	2930	2930	2930	0
87	20240510	183600	521406885	2930	2930	2930	2930	0
88	20240510	183500	521406885	2930	2930	2930	2930	0
89	20240510	183400	521406885	2930	2930	2930	2930	0
90	20240510	183300	521406885	2930	2930	2930	2930	0
91	20240510	183200	521406885	2930	2930	2930	2930	0
92	20240510	183100	521406885	2930	2930	2930	2930	1586
93	20240510	183000	521406885	2930	2930	2930	2930	0
94	20240510	182900	521406885	2930	2930	2930	2930	0
95	20240510	182800	521406885	2930	2930	2930	2930	0
96	20240510	182700	521406885	2930	2930	2930	2930	0
97	20240510	182600	521406885	2930	2930	2930	2930	0
98	20240510	182500	521406885	2930	2930	2930	2930	0
99	20240510	182400	521406885	2930	2930	2930	2930	0
100	20240510	182300	521406885	2930	2930	2930	2930	0
101	20240510	182200	521406885	2930	2930	2930	2930	0
102	20240510	182100	521406885	2930	2930	2930	2930	0
103	20240510	182000	521406885	2930	2930	2930	2930	0
104	20240510	181900	521406885	2930	2930	2930	2930	0
105	20240510	181800	521406885	2930	2930	2930	2930	0
106	20240510	181700	521406885	2930	2930	2930	2930	0
107	20240510	181600	521406885	2930	2930	2930	2930	0
108	20240510	181500	521406885	2930	2930	2930	2930	0
109	20240510	181400	521406885	2930	2930	2930	2930	0
110	20240510	181300	521406885	2930	2930	2930	2930	0
111	20240510	181200	521406885	2930	2930	2930	2930	0
112	20240510	181100	521406885	2930	2930	2930	2930	0
113	20240510	181000	521406885	2930	2930	2930	2930	0
114	20240510	180900	521406885	2930	2930	2930	2930	0
115	20240510	180800	521406885	2930	2930	2930	2930	0
116	20240510	180700	521406885	2930	2930	2930	2930	0
117	20240510	180600	521406885	2930	2930	2930	2930	0
118	20240510	180500	521406885	2930	2930	2930	2930	0
119	20240510	180400	521406885	2930	2930	2930	2930	0
120	20240510	180300	521406885	2930	2930	2930	2930	0
121	20240510	180200	521406885	2930	2930	2930	2930	0
122	20240510	180100	521406885	2930	2930	2930	2930	1586
123	20240510	180000	521406885	2930	2930	2930	2930	0
124	20240510	175900	521406885	2930	2930	2930	2930	0
125	20240510	175800	521406885	2930	2930	2930	2930	0
126	20240510	175700	521406885	2930	2930	2930	2930	0
127	20240510	175600	521406885	2930	2930	2930	2930	0
128	20240510	175500	521406885	2930	2930	2930	2930	0
129	20240510	175400	521406885	2930	2930	2930	2930	0
130	20240510	175300	521406885	2930	2930	2930	2930	0
131	20240510	175200	521406885	2930	2930	2930	2930	0
132	20240510	175100	521406885	2930	2930	2930	2930	0
133	20240510	175000	521406885	2930	2930	2930	2930	0
134	20240510	174900	521406885	2930	2930	2930	2930	0
135	20240510	174800	521406885	2930	2930	2930	2930	0
136	20240510	174700	521406885	2930	2930	2930	2930	0
137	20240510	174600	521406885	2930	2930	2930	2930	0
138	20240510	174500	521406885	2930	2930	2930	2930	0
139	20240510	174400	521406885	2930	2930	2930	2930	0
140	20240510	174300	521406885	2930	2930	2930	2930	0
141	20240510	174200	521406885	2930	2930	2930	2930	0
142	20240510	174100	521406885	2930	2930	2930	2930	0
143	20240510	174000	521406885	2930	2930	2930	2930	0
144	20240510	173900	521406885	2930	2930	2930	2930	0
145	20240510	173800	521406885	2930	2930	2930	2930	0
146	20240510	173700	521406885	2930	2930	2930	2930	0
147	20240510	173600	521406885	2930	2930	2930	2930	0
148	20240510	173500	521406885	2930	2930	2930	2930	0
149	20240510	173400	521406885	2930	2930	2930	2930	0
150	20240510	173300	521406885	2930	2930	2930	2930	0
151	20240510	173200	521406885	2930	2930	2930	2930	0
152	20240510	173100	521406885	2930	2930	2930	2930	1586
153	20240510	173000	521406885	2930	2930	2930	2930	0
154	20240510	172900	521406885	2930	2930	2930	2930	0
155	20240510	172800	521406885	2930	2930	2930	2930	0
156	20240510	172700	521406885	2930	2930	2930	2930	0
157	20240510	172600	521406885	2930	2930	2930	2930	0
158	20240510	172500	521406885	2930	2930	2930	2930	0
159	20240510	172400	521406885	2930	2930	2930	2930	0
160	20240510	172300	521406885	2930	2930	2930	2930	0
161	20240510	172200	521406885	2930	2930	2930	2930	0
162	20240510	172100	521406885	2930	2930	2930	2930	0
163	20240510	172000	521406885	2930	2930	2930	2930	0
164	20240510	171900	521406885	2930	2930	2930	2930	0
165	20240510	171800	521406885	2930	2930	2930	2930	0
166	20240510	171700	521406885	2930	2930	2930	2930	0
167	20240510	171600	521406885	2930	2930	2930	2930	0
168	20240510	171500	521406885	2930	2930	2930	2930	0
169	20240510	171400	521406885	2930	2930	2930	2930	0
170	20240510	171300	521406885	2930	2930	2930	2930	0
171	20240510	171200	521406885	2930	2930	2930	2930	0
172	20240510	171100	521406885	2930	2930	2930	2930	0
173	20240510	171000	521406885	2930	2930	2930	2930	0
174	20240510	170900	521406885	2930	2930	2930	2930	0
175	20240510	170800	521406885	2930	2930	2930	2930	0
176	20240510	170700	521406885	2930	2930	2930	2930	0
177	20240510	170600	521406885	2930	2930	2930	2930	0
178	20240510	170500	521406885	2930	2930	2930	2930	0
179	20240510	170400	521406885	2930	2930	2930	2930	0
180	20240510	170300	521406885	2930	2930	2930	2930	0
181	20240510	170200	521406885	2930	2930	2930	2930	0
182	20240510	170100	521406885	2930	2930	2930	2930	1586
183	20240510	170000	521406885	2930	2930	2930	2930	0
184	20240510	165900	521406885	2930	2930	2930	2930	0
185	20240510	165800	521406885	2930	2930	2930	2930	0
186	20240510	165700	521406885	2930	2930	2930	2930	0
187	20240510	165600	521406885	2930	2930	2930	2930	0
188	20240510	165500	521406885	2930	2930	2930	2930	0
189	20240510	165400	521406885	2930	2930	2930	2930	0
190	20240510	165300	521406885	2930	2930	2930	2930	0
191	20240510	165200	521406885	2930	2930	2930	2930	0
192	20240510	165100	521406885	2930	2930	2930	2930	0
193	20240510	165000	521406885	2930	2930	2930	2930	0
194	20240510	164900	521406885	2930	2930	2930	2930	0
195	20240510	164800	521406885	2930	2930	2930	2930	0
196	20240510	164700	521406885	2930	2930	2930	2930	0
197	20240510	164600	521406885	2930	2930	2930	2930	0
198	20240510	164500	521406885	2930	2930	2930	2930	0
199	20240510	164400	521406885	2930	2930	2930	2930	0
200	20240510	164300	521406885	2930	2930	2930	2930	0
201	20240510	164200	521406885	2930	2930	2930	2930	0
202	20240510	164100	521406885	2930	2930	2930	2930	0
203	20240510	164000	521406885	2930	2930	2930	2930	0
204	20240510	163900	521406885	2930	2930	2930	2930	0
205	20240510	163800	521406885	2930	2930	2930	2930	0
206	20240510	163700	521406885	2930	2930	2930	2930	0
207	20240510	163600	521406885	2930	2930	2930	2930	0
208	20240510	163500	521406885	2930	2930	2930	2930	0
209	20240510	163400	521406885	2930	2930	2930	2930	0
210	20240510	163300	521406885	2930	2930	2930	2930	0
211	20240510	163200	521406885	2930	2930	2930	2930	0
212	20240510	163100	521406885	2930	2930	2930	2930	1586
213	20240510	163000	521406885	2930	2930	2930	2930	0
214	20240510	162900	521406885	2930	2930	2930	2930	0
215	20240510	162800	521406885	2930	2930	2930	2930	0
216	20240510	162700	521406885	2930	2930	2930	2930	0
217	20240510	162600	521406885	2930	2930	2930	2930	0
218	20240510	162500	521406885	2930	2930	2930	2930	0
219	20240510	162400	521406885	2930	2930	2930	2930	0
220	20240510	162300	521406885	2930	2930	2930	2930	0
221	20240510	162200	521406885	2930	2930	2930	2930	0
222	20240510	162100	521406885	2930	2930	2930	2930	0
223	20240510	162000	521406885	2930	2930	2930	2930	0
224	20240510	161900	521406885	2930	2930	2930	2930	0
225	20240510	161800	521406885	2930	2930	2930	2930	0
226	20240510	161700	521406885	2930	2930	2930	2930	0
227	20240510	161600	521406885	2930	2930	2930	2930	0
228	20240510	161500	521406885	2930	2930	2930	2930	0
229	20240510	161400	521406885	2930	2930	2930	2930	0
230	20240510	161300	521406885	2930	2930	2930	2930	0
231	20240510	161200	521406885	2930	2930	2930	2930	0
232	20240510	161100	521406885	2930	2930	2930	2930	0
233	20240510	161000	521406885	2930	2930	2930	2930	0
234	20240510	160900	521406885	2930	2930	2930	2930	0
235	20240510	160800	521406885	2930	2930	2930	2930	0
236	20240510	160700	521406885	2930	2930	2930	2930	0
237	20240510	160600	521406885	2930	2930	2930	2930	0
238	20240510	160500	521406885	2930	2930	2930	2930	0
239	20240510	160400	521406885	2930	2930	2930	2930	0
240	20240510	160300	521406885	2930	2930	2930	2930	0
241	20240510	160200	521406885	2930	2930	2930	2930	0
242	20240510	160100	521406885	2930	2930	2930	2930	1586
243	20240510	160000	521406885	2930	2930	2930	2930	0
244	20240510	155900	521406885	2930	2930	2930	2930	0
245	20240510	155800	521406885	2930	2930	2930	2930	0
246	20240510	155700	521406885	2930	2930	2930	2930	0
247	20240510	155600	521406885	2930	2930	2930	2930	0
248	20240510	155500	521406885	2930	2930	2930	2930	0
249	20240510	155400	521406885	2930	2930	2930	2930	0
250	20240510	155300	521406885	2930	2930	2930	2930	0
251	20240510	155200	521406885	2930	2930	2930	2930	0
252	20240510	155100	521406885	2930	2930	2930	2930	0
253	20240510	155000	521406885	2930	2930	2930	2930	0
254	20240510	154900	521406885	2930	2930	2930	2930	0
255	20240510	154800	521406885	2930	2930	2930	2930	0
256	20240510	154700	521406885	2930	2930	2930	2930	0
257	20240510	154600	521406885	2930	2930	2930	2930	0
258	20240510	154500	521406885	2930	2930	2930	2930	0
259	20240510	154400	521406885	2930	2930	2930	2930	0
260	20240510	154300	521406885	2930	2930	2930	2930	0
261	20240510	154200	521406885	2930	2930	2930	2930	0
262	20240510	154100	521406885	2930	2930	2930	2930	0
263	20240510	154000	521406885	2930	2930	2930	2930	0
264	20240510	153900	521406885	2930	2930	2930	2930	0
265	20240510	153800	521406885	2930	2930	2930	2930	0
266	20240510	153700	521406885	2930	2930	2930	2930	0
267	20240510	153600	521406885	2930	2930	2930	2930	0
268	20240510	153500	521406885	2930	2930	2930	2930	0
269	20240510	153400	521406885	2930	2930	2930	2930	0
270	20240510	153300	521406885	2930	2930	2930	2930	0
271	20240510	153200	521406885	2930	2930	2930	2930	0
272	20240510	153100	521406885	2930	2930	2930	2930	1586
273	20240510	153000	521406885	2930	2930	2930	2930	1586
274	20240510	152900	516759905	2925	2925	2925	2925	0
275	20240510	152800	516759905	2925	2925	2925	2925	0
276	20240510	152700	516759905	2925	2925	2925	2925	0
277	20240510	152600	516759905	2925	2925	2925	2925	0
278	20240510	152500	516759905	2925	2925	2925	2925	0
279	20240510	152400	516759905	2925	2925	2925	2925	0
280	20240510	152300	516759905	2925	2925	2925	2925	0
281	20240510	152200	516759905	2925	2925	2925	2925	0
282	20240510	152100	516759905	2925	2925	2925	2925	0
283	20240510	152000	516759905	2925	2925	2925	2925	0
284	20240510	151900	516759905	2925	2930	2935	2925	5038
285	20240510	151800	502002245	2930	2930	2935	2930	252
286	20240510	151700	501263765	2935	2935	2935	2935	0
287	20240510	151600	501263765	2935	2935	2935	2935	6
288	20240510	151500	501246155	2935	2930	2935	2930	126
289	20240510	151400	500876745	2930	2930	2930	2930	0
290	20240510	151300	500876745	2930	2935	2935	2930	23
291	20240510	151200	500809335	2935	2935	2935	2935	4
292	20240510	151100	500797595	2935	2930	2935	2930	97
293	20240510	151000	500512950	2935	2930	2935	2930	85
294	20240510	150900	500263825	2930	2930	2930	2930	280
295	20240510	150800	499443425	2935	2935	2935	2935	306
296	20240510	150700	498545315	2930	2935	2935	2930	588
297	20240510	150600	496819585	2935	2935	2935	2935	0
298	20240510	150500	496819585	2935	2935	2935	2935	38
299	20240510	150400	496708055	2940	2940	2940	2940	0
300	20240510	150300	496708055	2940	2935	2940	2935	291
301	20240510	150200	495853465	2935	2935	2935	2935	507
302	20240510	150100	494365420	2940	2940	2940	2940	70
303	20240510	150000	494159620	2940	2940	2940	2940	60
304	20240510	145900	493983220	2940	2940	2940	2940	200
305	20240510	145800	493395220	2940	2940	2940	2940	166
306	20240510	145700	492907180	2940	2940	2940	2940	0
307	20240510	145600	492907180	2940	2940	2940	2940	1
308	20240510	145500	492904240	2940	2940	2940	2940	170
309	20240510	145400	492404440	2940	2940	2940	2940	500
310	20240510	145300	490934440	2935	2935	2935	2935	500
311	20240510	145200	489466940	2935	2935	2935	2935	0
312	20240510	145100	489466940	2935	2935	2935	2935	330
313	20240510	145000	488498390	2935	2940	2940	2935	854
314	20240510	144900	485991780	2940	2940	2940	2940	16
315	20240510	144800	485944740	2945	2945	2945	2945	0
316	20240510	144700	485944740	2945	2945	2945	2945	35
317	20240510	144600	485841665	2945	2940	2945	2940	250
318	20240510	144500	485105425	2940	2940	2940	2940	2
319	20240510	144400	485099545	2940	2940	2940	2940	340
320	20240510	144300	484099945	2935	2935	2935	2935	1400
321	20240510	144200	479990945	2940	2940	2940	2940	0
322	20240510	144100	479990945	2940	2950	2950	2940	3238
323	20240510	144000	470467570	2950	2950	2950	2950	0
324	20240510	143900	470467570	2950	2950	2950	2950	0
325	20240510	143800	470467570	2950	2950	2950	2950	0
326	20240510	143700	470467570	2950	2950	2950	2950	0
327	20240510	143600	470467570	2950	2950	2950	2950	1
328	20240510	143500	470464620	2940	2950	2950	2940	202
329	20240510	143400	469870720	2940	2945	2945	2940	400
330	20240510	143300	468694670	2950	2950	2950	2950	0
331	20240510	143200	468694670	2950	2950	2950	2950	0
332	20240510	143100	468694670	2950	2950	2950	2950	133
333	20240510	143000	468302320	2950	2950	2950	2950	0
334	20240510	142900	468302320	2950	2950	2950	2950	0
335	20240510	142800	468302320	2950	2950	2950	2950	0
336	20240510	142700	468302320	2950	2950	2950	2950	0
337	20240510	142600	468302320	2950	2950	2950	2950	0
338	20240510	142500	468302320	2950	2950	2950	2950	1
339	20240510	142400	468299370	2940	2940	2940	2940	2407
340	20240510	142300	461222790	2945	2945	2945	2945	0
341	20240510	142200	461222790	2945	2945	2945	2945	1303
342	20240510	142100	457385455	2945	2945	2945	2945	37
343	20240510	142000	457276490	2945	2945	2945	2945	200
344	20240510	141900	456687490	2950	2950	2950	2950	0
345	20240510	141800	456687490	2950	2950	2950	2950	67
346	20240510	141700	456489840	2950	2950	2950	2950	3
347	20240510	141600	456480990	2950	2950	2950	2950	0
348	20240510	141500	456480990	2950	2950	2950	2950	0
349	20240510	141400	456480990	2950	2950	2950	2950	5
350	20240510	141300	456466240	2950	2950	2950	2950	0
351	20240510	141200	456466240	2950	2950	2950	2950	86
352	20240510	141100	456212540	2945	2945	2945	2945	0
353	20240510	141000	456212540	2945	2945	2945	2945	0
354	20240510	140900	456212540	2945	2945	2945	2945	2
355	20240510	140800	456206650	2955	2955	2955	2955	50
356	20240510	140700	456058900	2955	2955	2955	2955	622
357	20240510	140600	454220890	2940	2940	2940	2940	0
358	20240510	140500	454220890	2940	2940	2940	2940	0
359	20240510	140400	454220890	2940	2940	2940	2940	0
360	20240510	140300	454220890	2940	2940	2940	2940	0
361	20240510	140200	454220890	2940	2945	2945	2940	414
362	20240510	140100	453003710	2940	2940	2940	2940	0
363	20240510	140000	453003710	2940	2940	2940	2940	8
364	20240510	135900	452980190	2940	2940	2940	2940	0
365	20240510	135800	452980190	2940	2940	2940	2940	0
366	20240510	135700	452980190	2940	2940	2940	2940	100
367	20240510	135600	452686190	2960	2960	2960	2960	0
368	20240510	135500	452686190	2960	2960	2960	2960	0
369	20240510	135400	452686190	2960	2960	2960	2960	0
370	20240510	135300	452686190	2960	2960	2960	2960	0
371	20240510	135200	452686190	2960	2960	2960	2960	70
372	20240510	135100	452478990	2945	2950	2950	2945	4930
373	20240510	135000	437958880	2950	2950	2950	2950	150
374	20240510	134900	437516380	2950	2960	2960	2950	6103
375	20240510	134800	419482160	2960	2960	2960	2960	48
376	20240510	134700	419340080	2960	2960	2960	2960	0
377	20240510	134600	419340080	2960	2960	2960	2960	0
378	20240510	134500	419340080	2960	2960	2960	2960	0
379	20240510	134400	419340080	2960	2960	2960	2960	0
380	20240510	134300	419340080	2960	2960	2960	2960	7
381	20240510	134200	419319360	2960	2960	2960	2960	119
382	20240510	134100	418967120	2960	2960	2960	2960	200
383	20240510	134000	418375120	2955	2960	2960	2955	151
384	20240510	133900	417928910	2960	2960	2960	2960	0
385	20240510	133800	417928910	2960	2960	2960	2960	0
386	20240510	133700	417928910	2960	2960	2960	2960	0
387	20240510	133600	417928910	2960	2960	2960	2960	1
388	20240510	133500	417925950	2955	2960	2960	2955	151
389	20240510	133400	417479740	2955	2955	2955	2955	26
390	20240510	133300	417402910	2955	2960	2960	2955	96
391	20240510	133200	417118760	2960	2960	2960	2960	0
392	20240510	133100	417118760	2960	2960	2960	2960	0
393	20240510	133000	417118760	2960	2960	2960	2960	0
394	20240510	132900	417118760	2960	2960	2960	2960	0
395	20240510	132800	417118760	2960	2960	2960	2960	142
396	20240510	132700	416698440	2955	2955	2955	2955	1
397	20240510	132600	416695485	2955	2955	2955	2955	66
398	20240510	132500	416500455	2960	2960	2960	2960	41
399	20240510	132400	416379095	2960	2960	2960	2960	163
400	20240510	132300	415896615	2955	2955	2955	2955	3
401	20240510	132200	415887750	2955	2955	2955	2955	249
402	20240510	132100	415151955	2960	2960	2960	2960	86
403	20240510	132000	414897395	2955	2960	2960	2955	54
404	20240510	131900	414737820	2955	2955	2955	2955	0
405	20240510	131800	414737820	2955	2955	2955	2955	0
406	20240510	131700	414737820	2955	2955	2955	2955	0
407	20240510	131600	414737820	2955	2955	2955	2955	0
408	20240510	131500	414737820	2955	2955	2955	2955	0
409	20240510	131400	414737820	2955	2955	2955	2955	33
410	20240510	131300	414640305	2955	2955	2955	2955	5777
411	20240510	131200	397569270	2955	2955	2955	2955	4
412	20240510	131100	397557450	2955	2955	2955	2955	1
413	20240510	131000	397554495	2955	2955	2955	2955	197
414	20240510	130900	396972360	2955	2955	2955	2955	0
415	20240510	130800	396972360	2955	2955	2955	2955	0
416	20240510	130700	396972360	2955	2955	2955	2955	0
417	20240510	130600	396972360	2955	2955	2955	2955	0
418	20240510	130500	396972360	2955	2955	2955	2955	1
419	20240510	130400	396969405	2950	2950	2950	2950	0
420	20240510	130300	396969405	2950	2950	2950	2950	219
421	20240510	130200	396323355	2955	2955	2955	2955	3
422	20240510	130100	396314490	2955	2955	2955	2955	1
423	20240510	130000	396311535	2950	2950	2950	2950	0
424	20240510	125900	396311535	2950	2950	2950	2950	0
425	20240510	125800	396311535	2950	2950	2950	2950	160
426	20240510	125700	395839535	2950	2950	2950	2950	0
427	20240510	125600	395839535	2950	2950	2950	2950	53
428	20240510	125500	395683185	2950	2950	2950	2950	1
429	20240510	125400	395680235	2950	2950	2950	2950	65
430	20240510	125300	395488485	2950	2950	2950	2950	285
431	20240510	125200	394647735	2950	2950	2950	2950	2332
432	20240510	125100	387768335	2955	2955	2955	2955	0
433	20240510	125000	387768335	2955	2950	2955	2950	1002
434	20240510	124900	384812425	2955	2955	2955	2955	50
435	20240510	124800	384664675	2955	2955	2955	2955	0
436	20240510	124700	384664675	2955	2955	2955	2955	163
437	20240510	124600	384183010	2950	2950	2950	2950	40
438	20240510	124500	384065010	2950	2955	2955	2950	153
439	20240510	124400	383613410	2950	2950	2950	2950	200
440	20240510	124300	383023410	2950	2950	2950	2950	150
441	20240510	124200	382580910	2950	2950	2950	2950	454
442	20240510	124100	381241610	2950	2950	2950	2950	5
443	20240510	124000	381226860	2955	2955	2955	2955	10
444	20240510	123900	381197310	2955	2955	2955	2955	0
445	20240510	123800	381197310	2955	2955	2955	2955	0
446	20240510	123700	381197310	2955	2955	2955	2955	0
447	20240510	123600	381197310	2955	2955	2955	2955	0
448	20240510	123500	381197310	2955	2955	2955	2955	0
449	20240510	123400	381197310	2955	2950	2955	2950	182
450	20240510	123300	380660400	2950	2950	2950	2950	0
451	20240510	123200	380660400	2950	2950	2950	2950	0
452	20240510	123100	380660400	2950	2955	2955	2950	111
453	20240510	123000	380332400	2955	2955	2955	2955	100
454	20240510	122900	380036900	2955	2955	2955	2955	2
455	20240510	122800	380030990	2955	2955	2955	2955	1
456	20240510	122700	380028035	2950	2950	2950	2950	236
457	20240510	122600	379331835	2955	2955	2955	2955	0
458	20240510	122500	379331835	2955	2955	2955	2955	100
459	20240510	122400	379036335	2950	2950	2950	2950	0
460	20240510	122300	379036335	2950	2955	2955	2950	5
461	20240510	122200	379021580	2950	2950	2950	2950	20
462	20240510	122100	378962580	2950	2950	2950	2950	0
463	20240510	122000	378962580	2950	2950	2950	2950	1
464	20240510	121900	378959630	2950	2950	2950	2950	3
465	20240510	121800	378950780	2945	2945	2945	2945	0
466	20240510	121700	378950780	2945	2945	2945	2945	100
467	20240510	121600	378656280	2945	2945	2945	2945	0
468	20240510	121500	378656280	2945	2950	2950	2945	262
469	20240510	121400	377884190	2945	2955	2955	2945	28
470	20240510	121300	377801710	2955	2955	2955	2955	0
471	20240510	121200	377801710	2955	2955	2955	2955	1401
472	20240510	121100	373661755	2955	2955	2955	2955	0
473	20240510	121000	373661755	2955	2955	2955	2955	0
474	20240510	120900	373661755	2955	2955	2955	2955	0
475	20240510	120800	373661755	2955	2950	2955	2950	20
476	20240510	120700	373602750	2945	2945	2945	2945	0
477	20240510	120600	373602750	2945	2945	2945	2945	104
478	20240510	120500	373296470	2950	2950	2950	2950	0
479	20240510	120400	373296470	2950	2950	2950	2950	252
480	20240510	120300	372553070	2955	2955	2955	2955	200
481	20240510	120200	371962070	2955	2955	2955	2955	0
482	20240510	120100	371962070	2955	2955	2955	2955	43
483	20240510	120000	371835005	2955	2955	2955	2955	6
484	20240510	115900	371817275	2950	2950	2950	2950	45
485	20240510	115800	371684525	2950	2950	2950	2950	5
486	20240510	115700	371669775	2945	2945	2945	2945	0
487	20240510	115600	371669775	2945	2945	2945	2945	0
488	20240510	115500	371669775	2945	2945	2945	2945	0
489	20240510	115400	371669775	2945	2945	2945	2945	0
490	20240510	115300	371669775	2945	2945	2945	2945	0
491	20240510	115200	371669775	2945	2945	2945	2945	0
492	20240510	115100	371669775	2945	2950	2950	2945	352
493	20240510	115000	370631875	2950	2950	2950	2950	2688
494	20240510	114900	362702275	2950	2950	2950	2950	0
495	20240510	114800	362702275	2950	2950	2950	2950	0
496	20240510	114700	362702275	2950	2950	2950	2950	5
497	20240510	114600	362687525	2950	2950	2950	2950	1
498	20240510	114500	362684575	2945	2950	2950	2945	2377
499	20240510	114400	355681675	2950	2945	2950	2945	1065
500	20240510	114300	352539950	2945	2945	2945	2945	0
501	20240510	114200	352539950	2945	2945	2945	2945	0
502	20240510	114100	352539950	2945	2945	2945	2945	100
503	20240510	114000	352245450	2945	2945	2945	2945	353
504	20240510	113900	351205865	2950	2950	2950	2950	0
505	20240510	113800	351205865	2950	2950	2950	2950	0
506	20240510	113700	351205865	2950	2950	2950	2950	0
507	20240510	113600	351205865	2950	2950	2950	2950	0
508	20240510	113500	351205865	2950	2950	2950	2950	1
509	20240510	113400	351202915	2950	2950	2950	2950	93
510	20240510	113300	350928565	2945	2945	2945	2945	0
511	20240510	113200	350928565	2945	2945	2945	2945	0
512	20240510	113100	350928565	2945	2945	2945	2945	353
513	20240510	113000	349888980	2945	2945	2945	2945	0
514	20240510	112900	349888980	2945	2945	2945	2945	7
515	20240510	112800	349868365	2945	2945	2945	2945	0
516	20240510	112700	349868365	2945	2945	2945	2945	0
517	20240510	112600	349868365	2945	2945	2945	2945	1
518	20240510	112500	349865420	2945	2945	2945	2945	0
519	20240510	112400	349865420	2945	2945	2945	2945	150
520	20240510	112300	349423670	2945	2945	2945	2945	0
521	20240510	112200	349423670	2945	2945	2945	2945	1
522	20240510	112100	349420725	2950	2950	2950	2950	10
523	20240510	112000	349391225	2945	2950	2950	2945	517
524	20240510	111900	347867840	2950	2950	2950	2950	20
525	20240510	111800	347808840	2950	2950	2950	2950	11
526	20240510	111700	347776390	2945	2945	2945	2945	100
527	20240510	111600	347481890	2950	2950	2950	2950	0
528	20240510	111500	347481890	2950	2950	2950	2950	0
529	20240510	111400	347481890	2950	2950	2950	2950	0
530	20240510	111300	347481890	2950	2950	2950	2950	1
531	20240510	111200	347478940	2945	2945	2945	2945	3
532	20240510	111100	347470105	2950	2950	2950	2950	3
533	20240510	111000	347461255	2950	2950	2950	2945	856
534	20240510	110900	344937820	2955	2955	2955	2955	481
535	20240510	110800	343516465	2955	2955	2955	2955	929
536	20240510	110700	340771270	2960	2960	2960	2960	259
537	20240510	110600	340004630	2960	2960	2960	2960	1001
538	20240510	110500	337041670	2960	2960	2960	2960	999
539	20240510	110400	334084630	2965	2965	2965	2965	0
540	20240510	110300	334084630	2965	2965	2965	2965	0
541	20240510	110200	334084630	2965	2965	2965	2965	0
542	20240510	110100	334084630	2965	2960	2965	2960	35
543	20240510	110000	333980900	2955	2960	2960	2955	448
544	20240510	105900	332656585	2960	2955	2960	2955	971
545	20240510	105800	329782430	2960	2960	2960	2960	21
546	20240510	105700	329720270	2960	2960	2960	2960	0
547	20240510	105600	329720270	2960	2960	2960	2960	0
548	20240510	105500	329720270	2960	2960	2960	2960	39
549	20240510	105400	329604830	2955	2955	2955	2955	84
550	20240510	105300	329356610	2955	2955	2955	2955	11
551	20240510	105200	329324105	2960	2960	2960	2960	1320
552	20240510	105100	325416905	2955	2960	2960	2955	358
553	20240510	105000	324358700	2965	2965	2965	2965	750
554	20240510	104900	322134950	2960	2960	2960	2960	1717
555	20240510	104800	317052630	2960	2960	2960	2960	3033
556	20240510	104700	308074950	2960	2960	2960	2960	0
557	20240510	104600	308074950	2960	2960	2960	2960	405
558	20240510	104500	306876150	2960	2960	2960	2960	0
559	20240510	104400	306876150	2960	2955	2960	2955	47
560	20240510	104300	306737035	2955	2955	2955	2955	3
561	20240510	104200	306728170	2960	2960	2960	2960	95
562	20240510	104100	306446970	2960	2960	2960	2955	354
563	20240510	104000	305400870	2960	2960	2960	2960	15
564	20240510	103900	305356470	2960	2960	2960	2960	247
565	20240510	103800	304625350	2950	2950	2950	2950	20
566	20240510	103700	304566350	2960	2960	2960	2960	1
567	20240510	103600	304563390	2960	2960	2960	2960	1723
568	20240510	103500	299463310	2960	2960	2960	2960	100
569	20240510	103400	299167310	2960	2960	2960	2960	0
570	20240510	103300	299167310	2960	2960	2960	2960	0
571	20240510	103200	299167310	2960	2960	2960	2960	4
572	20240510	103100	299155470	2950	2955	2955	2950	374
573	20240510	103000	298051140	2960	2955	2960	2955	84
574	20240510	102900	297802505	2950	2950	2950	2950	94
575	20240510	102800	297525205	2955	2960	2960	2955	926
576	20240510	102700	294788825	2960	2955	2960	2955	88
577	20240510	102600	294528775	2955	2955	2955	2945	1171
578	20240510	102500	291070170	2940	2955	2955	2940	357
579	20240510	102400	290015505	2955	2940	2955	2940	420
580	20240510	102300	288780545	2945	2945	2945	2945	26
581	20240510	102200	288703975	2945	2945	2945	2945	40
582	20240510	102100	288586175	2945	2945	2945	2945	40
583	20240510	102000	288468375	2945	2950	2950	2945	353
584	20240510	101900	287428415	2955	2955	2955	2950	517
585	20240510	101800	285903180	2955	2955	2955	2955	37
586	20240510	101700	285793845	2960	2960	2960	2960	1
587	20240510	101600	285790885	2955	2950	2955	2950	12
588	20240510	101500	285755450	2950	2960	2960	2950	508
589	20240510	101400	284256800	2960	2960	2960	2960	0
590	20240510	101300	284256800	2960	2960	2960	2960	5
591	20240510	101200	284242000	2955	2960	2960	2955	1108
592	20240510	101100	280967835	2965	2955	2965	2950	354
593	20240510	101000	279923495	2970	2955	2970	2955	1500
594	20240510	100900	275482220	2955	2955	2955	2955	1
595	20240510	100800	275479265	2950	2955	2955	2950	11
596	20240510	100700	275446765	2955	2950	2955	2950	9
597	20240510	100600	275420175	2955	2955	2955	2955	22
598	20240510	100500	275355165	2950	2950	2960	2950	306
599	20240510	100400	274452365	2960	2960	2960	2960	0
600	20240510	100300	274452365	2960	2960	2960	2960	6
601	20240510	100200	274434605	2960	2970	2970	2950	1039
602	20240510	100100	271368125	2970	2960	2970	2960	885
603	20240510	100000	268748185	2960	2965	2965	2960	613
604	20240510	095900	266932765	2965	2965	2970	2965	27
605	20240510	095800	266852635	2965	2965	2965	2965	80
606	20240510	095700	266615435	2965	2960	2965	2960	12594
607	20240510	095600	229275020	2960	2960	2960	2960	0
608	20240510	095500	229275020	2960	2950	2960	2950	5313
609	20240510	095400	213572900	2955	2935	2955	2935	26
610	20240510	095300	213496490	2955	2935	2955	2935	224
611	20240510	095200	212838990	2950	2955	2955	2950	91
612	20240510	095100	212570435	2935	2945	2945	2935	866
613	20240510	095000	210021960	2955	2955	2955	2955	20
614	20240510	094900	209962860	2955	2955	2955	2955	222
615	20240510	094800	209306850	2955	2960	2960	2955	12
616	20240510	094700	209271385	2960	2960	2960	2960	51
617	20240510	094600	209120425	2950	2955	2965	2945	21527
618	20240510	094500	145302185	2960	2960	2960	2960	6004
619	20240510	094400	127530345	2960	2945	2960	2945	3004
620	20240510	094300	118664390	2935	2935	2935	2935	3
621	20240510	094200	118655585	2935	2930	2935	2930	203
622	20240510	094100	118059795	2935	2950	2950	2935	2270
623	20240510	094000	111376640	2945	2945	2945	2945	1037
624	20240510	093900	108322675	2945	2945	2945	2945	5
625	20240510	093800	108307950	2945	2950	2950	2945	16
626	20240510	093700	108260790	2935	2930	2935	2930	336
627	20240510	093600	107274730	2930	2935	2935	2930	251
628	20240510	093500	106539295	2930	2930	2930	2930	597
629	20240510	093400	104790085	2930	2935	2935	2930	1390
630	20240510	093300	100716345	2935	2930	2935	2930	632
631	20240510	093200	98863585	2925	2925	2925	2925	3
632	20240510	093100	98854810	2930	2930	2935	2930	422
633	20240510	093000	97618345	2950	2950	2950	2950	11
634	20240510	092900	97585895	2935	2935	2935	2935	749
635	20240510	092800	95387580	2935	2925	2935	2925	9
636	20240510	092700	95361180	2935	2920	2935	2920	9
637	20240510	092600	95334810	2935	2935	2935	2935	2
638	20240510	092500	95328940	2925	2925	2930	2925	1605
639	20240510	092400	90629410	2925	2920	2925	2920	21
640	20240510	092300	90568045	2925	2925	2925	2925	10
641	20240510	092200	90538795	2925	2925	2925	2925	45
642	20240510	092100	90407170	2925	2945	2945	2910	1744
643	20240510	092000	85315295	2950	2950	2950	2945	519
644	20240510	091900	83784300	2950	2955	2955	2950	22
645	20240510	091800	83719395	2950	2950	2950	2945	658
646	20240510	091700	81778745	2950	2950	2950	2945	952
647	20240510	091600	78972930	2945	2950	2960	2940	454
648	20240510	091500	77633360	2960	2950	2965	2950	1989
649	20240510	091400	71740425	2950	2965	2965	2950	1007
650	20240510	091300	68763495	2960	2955	2960	2955	2795
651	20240510	091200	60490545	2965	2960	2965	2950	4254
652	20240510	091100	47889215	2950	2935	2960	2930	5047
653	20240510	091000	33013220	2940	2930	2940	2915	1678
654	20240510	090900	28096810	2930	2935	2935	2910	123
655	20240510	090800	27736450	2935	2920	2935	2920	3741
656	20240510	090700	16768365	2920	2900	2920	2900	3511
657	20240510	090600	6551015	2900	2900	2900	2900	5
658	20240510	090500	6536515	2900	2900	2900	2900	101
659	20240510	090400	6243615	2910	2910	2910	2910	0
660	20240510	090300	6243615	2910	2910	2910	2910	0
661	20240510	090200	6243615	2910	2910	2910	2910	1
662	20240510	090100	6240705	2910	2895	2910	2895	1002
663	20240510	090000	3339900	2910	2900	2910	2900	1151