KissMeData/092600/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195900	216244604	1600	1600	1600	1600	3109
3	20240510	195800	216244604	1600	1600	1600	1600	0
4	20240510	195700	216244604	1600	1600	1600	1600	0
5	20240510	195600	216244604	1600	1600	1600	1600	0
6	20240510	195500	216244604	1600	1600	1600	1600	0
7	20240510	195400	216244604	1600	1600	1600	1600	0
8	20240510	195300	216244604	1600	1600	1600	1600	0
9	20240510	195200	216244604	1600	1600	1600	1600	0
10	20240510	195100	216244604	1600	1600	1600	1600	0
11	20240510	195000	216244604	1600	1600	1600	1600	0
12	20240510	194900	216244604	1600	1600	1600	1600	0
13	20240510	194800	216244604	1600	1600	1600	1600	0
14	20240510	194700	216244604	1600	1600	1600	1600	0
15	20240510	194600	216244604	1600	1600	1600	1600	0
16	20240510	194500	216244604	1600	1600	1600	1600	0
17	20240510	194400	216244604	1600	1600	1600	1600	0
18	20240510	194300	216244604	1600	1600	1600	1600	0
19	20240510	194200	216244604	1600	1600	1600	1600	0
20	20240510	194100	216244604	1600	1600	1600	1600	0
21	20240510	194000	216244604	1600	1600	1600	1600	0
22	20240510	193900	216244604	1600	1600	1600	1600	0
23	20240510	193800	216244604	1600	1600	1600	1600	0
24	20240510	193700	216244604	1600	1600	1600	1600	0
25	20240510	193600	216244604	1600	1600	1600	1600	0
26	20240510	193500	216244604	1600	1600	1600	1600	0
27	20240510	193400	216244604	1600	1600	1600	1600	0
28	20240510	193300	216244604	1600	1600	1600	1600	0
29	20240510	193200	216244604	1600	1600	1600	1600	0
30	20240510	193100	216244604	1600	1600	1600	1600	0
31	20240510	193000	216244604	1600	1600	1600	1600	0
32	20240510	192900	216244604	1600	1600	1600	1600	3109
33	20240510	192800	216244604	1600	1600	1600	1600	0
34	20240510	192700	216244604	1600	1600	1600	1600	0
35	20240510	192600	216244604	1600	1600	1600	1600	0
36	20240510	192500	216244604	1600	1600	1600	1600	0
37	20240510	192400	216244604	1600	1600	1600	1600	0
38	20240510	192300	216244604	1600	1600	1600	1600	0
39	20240510	192200	216244604	1600	1600	1600	1600	0
40	20240510	192100	216244604	1600	1600	1600	1600	0
41	20240510	192000	216244604	1600	1600	1600	1600	0
42	20240510	191900	216244604	1600	1600	1600	1600	0
43	20240510	191800	216244604	1600	1600	1600	1600	0
44	20240510	191700	216244604	1600	1600	1600	1600	0
45	20240510	191600	216244604	1600	1600	1600	1600	0
46	20240510	191500	216244604	1600	1600	1600	1600	0
47	20240510	191400	216244604	1600	1600	1600	1600	0
48	20240510	191300	216244604	1600	1600	1600	1600	0
49	20240510	191200	216244604	1600	1600	1600	1600	0
50	20240510	191100	216244604	1600	1600	1600	1600	0
51	20240510	191000	216244604	1600	1600	1600	1600	0
52	20240510	190900	216244604	1600	1600	1600	1600	0
53	20240510	190800	216244604	1600	1600	1600	1600	0
54	20240510	190700	216244604	1600	1600	1600	1600	0
55	20240510	190600	216244604	1600	1600	1600	1600	0
56	20240510	190500	216244604	1600	1600	1600	1600	0
57	20240510	190400	216244604	1600	1600	1600	1600	0
58	20240510	190300	216244604	1600	1600	1600	1600	0
59	20240510	190200	216244604	1600	1600	1600	1600	0
60	20240510	190100	216244604	1600	1600	1600	1600	0
61	20240510	190000	216244604	1600	1600	1600	1600	0
62	20240510	185900	216244604	1600	1600	1600	1600	3109
63	20240510	185800	216244604	1600	1600	1600	1600	0
64	20240510	185700	216244604	1600	1600	1600	1600	0
65	20240510	185600	216244604	1600	1600	1600	1600	0
66	20240510	185500	216244604	1600	1600	1600	1600	0
67	20240510	185400	216244604	1600	1600	1600	1600	0
68	20240510	185300	216244604	1600	1600	1600	1600	0
69	20240510	185200	216244604	1600	1600	1600	1600	0
70	20240510	185100	216244604	1600	1600	1600	1600	0
71	20240510	185000	216244604	1600	1600	1600	1600	0
72	20240510	184900	216244604	1600	1600	1600	1600	0
73	20240510	184800	216244604	1600	1600	1600	1600	0
74	20240510	184700	216244604	1600	1600	1600	1600	0
75	20240510	184600	216244604	1600	1600	1600	1600	0
76	20240510	184500	216244604	1600	1600	1600	1600	0
77	20240510	184400	216244604	1600	1600	1600	1600	0
78	20240510	184300	216244604	1600	1600	1600	1600	0
79	20240510	184200	216244604	1600	1600	1600	1600	0
80	20240510	184100	216244604	1600	1600	1600	1600	0
81	20240510	184000	216244604	1600	1600	1600	1600	0
82	20240510	183900	216244604	1600	1600	1600	1600	0
83	20240510	183800	216244604	1600	1600	1600	1600	0
84	20240510	183700	216244604	1600	1600	1600	1600	0
85	20240510	183600	216244604	1600	1600	1600	1600	0
86	20240510	183500	216244604	1600	1600	1600	1600	0
87	20240510	183400	216244604	1600	1600	1600	1600	0
88	20240510	183300	216244604	1600	1600	1600	1600	0
89	20240510	183200	216244604	1600	1600	1600	1600	0
90	20240510	183100	216244604	1600	1600	1600	1600	0
91	20240510	183000	216244604	1600	1600	1600	1600	0
92	20240510	182900	216244604	1600	1600	1600	1600	3109
93	20240510	182800	216244604	1600	1600	1600	1600	0
94	20240510	182700	216244604	1600	1600	1600	1600	0
95	20240510	182600	216244604	1600	1600	1600	1600	0
96	20240510	182500	216244604	1600	1600	1600	1600	0
97	20240510	182400	216244604	1600	1600	1600	1600	0
98	20240510	182300	216244604	1600	1600	1600	1600	0
99	20240510	182200	216244604	1600	1600	1600	1600	0
100	20240510	182100	216244604	1600	1600	1600	1600	0
101	20240510	182000	216244604	1600	1600	1600	1600	0
102	20240510	181900	216244604	1600	1600	1600	1600	0
103	20240510	181800	216244604	1600	1600	1600	1600	0
104	20240510	181700	216244604	1600	1600	1600	1600	0
105	20240510	181600	216244604	1600	1600	1600	1600	0
106	20240510	181500	216244604	1600	1600	1600	1600	0
107	20240510	181400	216244604	1600	1600	1600	1600	0
108	20240510	181300	216244604	1600	1600	1600	1600	0
109	20240510	181200	216244604	1600	1600	1600	1600	0
110	20240510	181100	216244604	1600	1600	1600	1600	0
111	20240510	181000	216244604	1600	1600	1600	1600	0
112	20240510	180900	216244604	1600	1600	1600	1600	0
113	20240510	180800	216244604	1600	1600	1600	1600	0
114	20240510	180700	216244604	1600	1600	1600	1600	0
115	20240510	180600	216244604	1600	1600	1600	1600	0
116	20240510	180500	216244604	1600	1600	1600	1600	0
117	20240510	180400	216244604	1600	1600	1600	1600	0
118	20240510	180300	216244604	1600	1600	1600	1600	0
119	20240510	180200	216244604	1600	1600	1600	1600	0
120	20240510	180100	216244604	1600	1600	1600	1600	0
121	20240510	180000	216244604	1600	1600	1600	1600	0
122	20240510	175900	216244604	1600	1600	1600	1600	3109
123	20240510	175800	216244604	1600	1600	1600	1600	0
124	20240510	175700	216244604	1600	1600	1600	1600	0
125	20240510	175600	216244604	1600	1600	1600	1600	0
126	20240510	175500	216244604	1600	1600	1600	1600	0
127	20240510	175400	216244604	1600	1600	1600	1600	0
128	20240510	175300	216244604	1600	1600	1600	1600	0
129	20240510	175200	216244604	1600	1600	1600	1600	0
130	20240510	175100	216244604	1600	1600	1600	1600	0
131	20240510	175000	216244604	1600	1600	1600	1600	0
132	20240510	174900	216244604	1600	1600	1600	1600	0
133	20240510	174800	216244604	1600	1600	1600	1600	0
134	20240510	174700	216244604	1600	1600	1600	1600	0
135	20240510	174600	216244604	1600	1600	1600	1600	0
136	20240510	174500	216244604	1600	1600	1600	1600	0
137	20240510	174400	216244604	1600	1600	1600	1600	0
138	20240510	174300	216244604	1600	1600	1600	1600	0
139	20240510	174200	216244604	1600	1600	1600	1600	0
140	20240510	174100	216244604	1600	1600	1600	1600	0
141	20240510	174000	216244604	1600	1600	1600	1600	0
142	20240510	173900	216244604	1600	1600	1600	1600	0
143	20240510	173800	216244604	1600	1600	1600	1600	0
144	20240510	173700	216244604	1600	1600	1600	1600	0
145	20240510	173600	216244604	1600	1600	1600	1600	0
146	20240510	173500	216244604	1600	1600	1600	1600	0
147	20240510	173400	216244604	1600	1600	1600	1600	0
148	20240510	173300	216244604	1600	1600	1600	1600	0
149	20240510	173200	216244604	1600	1600	1600	1600	0
150	20240510	173100	216244604	1600	1600	1600	1600	0
151	20240510	173000	216244604	1600	1600	1600	1600	0
152	20240510	172900	216244604	1600	1600	1600	1600	3109
153	20240510	172800	216244604	1600	1600	1600	1600	0
154	20240510	172700	216244604	1600	1600	1600	1600	0
155	20240510	172600	216244604	1600	1600	1600	1600	0
156	20240510	172500	216244604	1600	1600	1600	1600	0
157	20240510	172400	216244604	1600	1600	1600	1600	0
158	20240510	172300	216244604	1600	1600	1600	1600	0
159	20240510	172200	216244604	1600	1600	1600	1600	0
160	20240510	172100	216244604	1600	1600	1600	1600	0
161	20240510	172000	216244604	1600	1600	1600	1600	0
162	20240510	171900	216244604	1600	1600	1600	1600	0
163	20240510	171800	216244604	1600	1600	1600	1600	0
164	20240510	171700	216244604	1600	1600	1600	1600	0
165	20240510	171600	216244604	1600	1600	1600	1600	0
166	20240510	171500	216244604	1600	1600	1600	1600	0
167	20240510	171400	216244604	1600	1600	1600	1600	0
168	20240510	171300	216244604	1600	1600	1600	1600	0
169	20240510	171200	216244604	1600	1600	1600	1600	0
170	20240510	171100	216244604	1600	1600	1600	1600	0
171	20240510	171000	216244604	1600	1600	1600	1600	0
172	20240510	170900	216244604	1600	1600	1600	1600	0
173	20240510	170800	216244604	1600	1600	1600	1600	0
174	20240510	170700	216244604	1600	1600	1600	1600	0
175	20240510	170600	216244604	1600	1600	1600	1600	0
176	20240510	170500	216244604	1600	1600	1600	1600	0
177	20240510	170400	216244604	1600	1600	1600	1600	0
178	20240510	170300	216244604	1600	1600	1600	1600	0
179	20240510	170200	216244604	1600	1600	1600	1600	0
180	20240510	170100	216244604	1600	1600	1600	1600	0
181	20240510	170000	216244604	1600	1600	1600	1600	0
182	20240510	165900	216244604	1600	1600	1600	1600	3109
183	20240510	165800	216244604	1600	1600	1600	1600	0
184	20240510	165700	216244604	1600	1600	1600	1600	0
185	20240510	165600	216244604	1600	1600	1600	1600	0
186	20240510	165500	216244604	1600	1600	1600	1600	0
187	20240510	165400	216244604	1600	1600	1600	1600	0
188	20240510	165300	216244604	1600	1600	1600	1600	0
189	20240510	165200	216244604	1600	1600	1600	1600	0
190	20240510	165100	216244604	1600	1600	1600	1600	0
191	20240510	165000	216244604	1600	1600	1600	1600	0
192	20240510	164900	216244604	1600	1600	1600	1600	0
193	20240510	164800	216244604	1600	1600	1600	1600	0
194	20240510	164700	216244604	1600	1600	1600	1600	0
195	20240510	164600	216244604	1600	1600	1600	1600	0
196	20240510	164500	216244604	1600	1600	1600	1600	0
197	20240510	164400	216244604	1600	1600	1600	1600	0
198	20240510	164300	216244604	1600	1600	1600	1600	0
199	20240510	164200	216244604	1600	1600	1600	1600	0
200	20240510	164100	216244604	1600	1600	1600	1600	0
201	20240510	164000	216244604	1600	1600	1600	1600	0
202	20240510	163900	216244604	1600	1600	1600	1600	0
203	20240510	163800	216244604	1600	1600	1600	1600	0
204	20240510	163700	216244604	1600	1600	1600	1600	0
205	20240510	163600	216244604	1600	1600	1600	1600	0
206	20240510	163500	216244604	1600	1600	1600	1600	0
207	20240510	163400	216244604	1600	1600	1600	1600	0
208	20240510	163300	216244604	1600	1600	1600	1600	0
209	20240510	163200	216244604	1600	1600	1600	1600	0
210	20240510	163100	216244604	1600	1600	1600	1600	0
211	20240510	163000	216244604	1600	1600	1600	1600	0
212	20240510	162900	216244604	1600	1600	1600	1600	3109
213	20240510	162800	216244604	1600	1600	1600	1600	0
214	20240510	162700	216244604	1600	1600	1600	1600	0
215	20240510	162600	216244604	1600	1600	1600	1600	0
216	20240510	162500	216244604	1600	1600	1600	1600	0
217	20240510	162400	216244604	1600	1600	1600	1600	0
218	20240510	162300	216244604	1600	1600	1600	1600	0
219	20240510	162200	216244604	1600	1600	1600	1600	0
220	20240510	162100	216244604	1600	1600	1600	1600	0
221	20240510	162000	216244604	1600	1600	1600	1600	0
222	20240510	161900	216244604	1600	1600	1600	1600	0
223	20240510	161800	216244604	1600	1600	1600	1600	0
224	20240510	161700	216244604	1600	1600	1600	1600	0
225	20240510	161600	216244604	1600	1600	1600	1600	0
226	20240510	161500	216244604	1600	1600	1600	1600	0
227	20240510	161400	216244604	1600	1600	1600	1600	0
228	20240510	161300	216244604	1600	1600	1600	1600	0
229	20240510	161200	216244604	1600	1600	1600	1600	0
230	20240510	161100	216244604	1600	1600	1600	1600	0
231	20240510	161000	216244604	1600	1600	1600	1600	0
232	20240510	160900	216244604	1600	1600	1600	1600	0
233	20240510	160800	216244604	1600	1600	1600	1600	0
234	20240510	160700	216244604	1600	1600	1600	1600	0
235	20240510	160600	216244604	1600	1600	1600	1600	0
236	20240510	160500	216244604	1600	1600	1600	1600	0
237	20240510	160400	216244604	1600	1600	1600	1600	0
238	20240510	160300	216244604	1600	1600	1600	1600	0
239	20240510	160200	216244604	1600	1600	1600	1600	0
240	20240510	160100	216244604	1600	1600	1600	1600	0
241	20240510	160000	216244604	1600	1600	1600	1600	0
242	20240510	155900	216244604	1600	1600	1600	1600	3109
243	20240510	155800	216244604	1600	1600	1600	1600	0
244	20240510	155700	216244604	1600	1600	1600	1600	0
245	20240510	155600	216244604	1600	1600	1600	1600	0
246	20240510	155500	216244604	1600	1600	1600	1600	0
247	20240510	155400	216244604	1600	1600	1600	1600	0
248	20240510	155300	216244604	1600	1600	1600	1600	0
249	20240510	155200	216244604	1600	1600	1600	1600	0
250	20240510	155100	216244604	1600	1600	1600	1600	0
251	20240510	155000	216244604	1600	1600	1600	1600	0
252	20240510	154900	216244604	1600	1600	1600	1600	0
253	20240510	154800	216244604	1600	1600	1600	1600	0
254	20240510	154700	216244604	1600	1600	1600	1600	0
255	20240510	154600	216244604	1600	1600	1600	1600	0
256	20240510	154500	216244604	1600	1600	1600	1600	0
257	20240510	154400	216244604	1600	1600	1600	1600	0
258	20240510	154300	216244604	1600	1600	1600	1600	0
259	20240510	154200	216244604	1600	1600	1600	1600	0
260	20240510	154100	216244604	1600	1600	1600	1600	0
261	20240510	154000	216244604	1600	1600	1600	1600	0
262	20240510	153900	216244604	1600	1600	1600	1600	0
263	20240510	153800	216244604	1600	1600	1600	1600	0
264	20240510	153700	216244604	1600	1600	1600	1600	0
265	20240510	153600	216244604	1600	1600	1600	1600	0
266	20240510	153500	216244604	1600	1600	1600	1600	0
267	20240510	153400	216244604	1600	1600	1600	1600	0
268	20240510	153300	216244604	1600	1600	1600	1600	0
269	20240510	153200	216244604	1600	1600	1600	1600	0
270	20240510	153100	216244604	1600	1600	1600	1600	0
271	20240510	153000	216244604	1600	1600	1600	1600	3109
272	20240510	152900	211270204	1601	1601	1601	1601	0
273	20240510	152800	211270204	1601	1601	1601	1601	0
274	20240510	152700	211270204	1601	1601	1601	1601	0
275	20240510	152600	211270204	1601	1601	1601	1601	0
276	20240510	152500	211270204	1601	1601	1601	1601	0
277	20240510	152400	211270204	1601	1601	1601	1601	0
278	20240510	152300	211270204	1601	1601	1601	1601	0
279	20240510	152200	211270204	1601	1601	1601	1601	0
280	20240510	152100	211270204	1601	1601	1601	1601	0
281	20240510	152000	211270204	1601	1601	1601	1601	0
282	20240510	151900	211270204	1601	1600	1601	1600	603
283	20240510	151800	210304892	1600	1601	1601	1600	281
284	20240510	151700	209855220	1606	1606	1606	1606	1010
285	20240510	151600	208233160	1606	1606	1606	1606	0
286	20240510	151500	208233160	1606	1600	1606	1600	4
287	20240510	151400	208226754	1599	1599	1599	1599	0
288	20240510	151300	208226754	1599	1599	1599	1599	0
289	20240510	151200	208226754	1599	1600	1600	1599	544
290	20240510	151100	207356478	1599	1600	1600	1599	186
291	20240510	151000	207058963	1600	1602	1602	1600	17
292	20240510	150900	207031759	1608	1608	1608	1608	0
293	20240510	150800	207031759	1608	1608	1608	1608	0
294	20240510	150700	207031759	1608	1600	1608	1600	91
295	20240510	150600	206886151	1600	1600	1600	1600	2000
296	20240510	150500	203686151	1600	1603	1603	1600	1123
297	20240510	150400	201889213	1609	1608	1609	1608	7
298	20240510	150300	201877951	1609	1609	1609	1609	1
299	20240510	150200	201876342	1609	1609	1609	1609	1
300	20240510	150100	201874733	1609	1609	1609	1601	3
301	20240510	150000	201869914	1601	1609	1609	1601	3501
302	20240510	145900	196263824	1609	1609	1609	1609	10
303	20240510	145800	196247734	1609	1609	1609	1609	0
304	20240510	145700	196247734	1609	1608	1609	1608	18
305	20240510	145600	196218789	1608	1608	1608	1608	1
306	20240510	145500	196217181	1603	1605	1605	1603	634
307	20240510	145400	195200439	1609	1609	1609	1609	0
308	20240510	145300	195200439	1609	1609	1609	1609	0
309	20240510	145200	195200439	1609	1609	1609	1609	0
310	20240510	145100	195200439	1609	1609	1609	1609	0
311	20240510	145000	195200439	1609	1609	1609	1609	1
312	20240510	144900	195198830	1605	1605	1605	1605	287
313	20240510	144800	194738195	1609	1609	1609	1609	1
314	20240510	144700	194736586	1605	1605	1605	1605	0
315	20240510	144600	194736586	1605	1605	1605	1605	0
316	20240510	144500	194736586	1605	1605	1605	1605	1
317	20240510	144400	194734981	1602	1602	1602	1602	94
318	20240510	144300	194584393	1606	1606	1606	1606	0
319	20240510	144200	194584393	1606	1606	1606	1606	0
320	20240510	144100	194584393	1606	1606	1606	1606	0
321	20240510	144000	194584393	1606	1606	1606	1606	0
322	20240510	143900	194584393	1606	1604	1606	1604	600
323	20240510	143800	193621387	1601	1601	1601	1601	0
324	20240510	143700	193621387	1601	1601	1601	1601	0
325	20240510	143600	193621387	1601	1602	1602	1601	28
326	20240510	143500	193576550	1601	1601	1601	1601	0
327	20240510	143400	193576550	1601	1601	1601	1601	0
328	20240510	143300	193576550	1601	1601	1601	1601	100
329	20240510	143200	193416450	1601	1601	1601	1601	141
330	20240510	143100	193190709	1600	1600	1600	1600	0
331	20240510	143000	193190709	1600	1601	1601	1600	500
332	20240510	142900	192390655	1601	1601	1601	1601	0
333	20240510	142800	192390655	1601	1601	1601	1601	50
334	20240510	142700	192310605	1600	1600	1600	1600	0
335	20240510	142600	192310605	1600	1600	1600	1600	0
336	20240510	142500	192310605	1600	1600	1600	1600	0
337	20240510	142400	192310605	1600	1600	1600	1600	0
338	20240510	142300	192310605	1600	1600	1600	1600	0
339	20240510	142200	192310605	1600	1600	1600	1600	0
340	20240510	142100	192310605	1600	1602	1602	1600	445
341	20240510	142000	191598261	1602	1611	1611	1602	130
342	20240510	141900	191389011	1611	1611	1611	1611	0
343	20240510	141800	191389011	1611	1611	1611	1611	0
344	20240510	141700	191389011	1611	1611	1611	1611	0
345	20240510	141600	191389011	1611	1611	1611	1611	0
346	20240510	141500	191389011	1611	1610	1611	1610	80
347	20240510	141400	191260192	1612	1612	1612	1612	0
348	20240510	141300	191260192	1612	1612	1612	1612	0
349	20240510	141200	191260192	1612	1606	1612	1600	6152
350	20240510	141100	181415814	1600	1606	1606	1600	25001
351	20240510	141000	141413944	1601	1606	1606	1601	5487
352	20240510	140900	132623765	1604	1605	1605	1604	1000
353	20240510	140800	131019711	1605	1605	1605	1605	346
354	20240510	140700	130464381	1604	1604	1604	1604	0
355	20240510	140600	130464381	1604	1606	1606	1604	3200
356	20240510	140500	125329548	1606	1607	1607	1606	787
357	20240510	140400	124065610	1606	1606	1606	1606	0
358	20240510	140300	124065610	1606	1606	1606	1606	0
359	20240510	140200	124065610	1606	1606	1606	1606	0
360	20240510	140100	124065610	1606	1606	1606	1606	24
361	20240510	140000	124027066	1606	1609	1609	1606	506
362	20240510	135900	123213972	1614	1614	1614	1614	1
363	20240510	135800	123212358	1610	1611	1611	1610	243
364	20240510	135700	122820888	1611	1612	1612	1611	3
365	20240510	135600	122816054	1614	1614	1614	1614	1
366	20240510	135500	122814440	1608	1608	1608	1608	0
367	20240510	135400	122814440	1608	1609	1609	1608	1000
368	20240510	135300	121205935	1609	1609	1609	1609	0
369	20240510	135200	121205935	1609	1609	1609	1609	1
370	20240510	135100	121204326	1614	1610	1614	1610	50
371	20240510	135000	121123705	1611	1613	1613	1611	10
372	20240510	134900	121107587	1613	1613	1613	1613	1
373	20240510	134800	121105974	1608	1613	1613	1608	42
374	20240510	134700	121038433	1607	1607	1607	1607	0
375	20240510	134600	121038433	1607	1608	1608	1607	1012
376	20240510	134500	119412137	1607	1607	1607	1607	680
377	20240510	134400	118319377	1607	1607	1607	1607	1320
378	20240510	134300	116198137	1607	1608	1608	1607	520
379	20240510	134200	115362469	1608	1608	1608	1608	1000
380	20240510	134100	113754469	1608	1608	1608	1608	152
381	20240510	134000	113510053	1608	1608	1608	1608	0
382	20240510	133900	113510053	1608	1609	1609	1608	648
383	20240510	133800	112467976	1615	1615	1615	1615	0
384	20240510	133700	112467976	1615	1615	1615	1615	0
385	20240510	133600	112467976	1615	1615	1615	1615	6
386	20240510	133500	112458286	1608	1608	1608	1608	385
387	20240510	133400	111839206	1608	1608	1608	1608	19
388	20240510	133300	111808654	1608	1608	1608	1608	29
389	20240510	133200	111762022	1608	1608	1608	1608	99
390	20240510	133100	111602830	1608	1608	1608	1608	15
391	20240510	133000	111578710	1608	1608	1608	1608	0
392	20240510	132900	111578710	1608	1608	1608	1608	5
393	20240510	132800	111570670	1608	1608	1608	1608	1
394	20240510	132700	111569062	1609	1609	1609	1609	0
395	20240510	132600	111569062	1609	1609	1609	1609	1
396	20240510	132500	111567453	1610	1610	1610	1610	0
397	20240510	132400	111567453	1610	1611	1611	1610	11
398	20240510	132300	111549733	1611	1611	1611	1611	1
399	20240510	132200	111548122	1606	1606	1606	1606	0
400	20240510	132100	111548122	1606	1606	1606	1606	0
401	20240510	132000	111548122	1606	1606	1606	1606	0
402	20240510	131900	111548122	1606	1606	1606	1606	122
403	20240510	131800	111352190	1605	1606	1606	1605	565
404	20240510	131700	110445360	1606	1606	1606	1606	0
405	20240510	131600	110445360	1606	1606	1606	1606	131
406	20240510	131500	110234974	1607	1607	1607	1607	0
407	20240510	131400	110234974	1607	1607	1607	1607	100
408	20240510	131300	110074274	1606	1606	1606	1606	0
409	20240510	131200	110074274	1606	1606	1606	1606	0
410	20240510	131100	110074274	1606	1606	1606	1606	0
411	20240510	131000	110074274	1606	1606	1606	1606	100
412	20240510	130900	109913674	1606	1606	1606	1606	0
413	20240510	130800	109913674	1606	1606	1606	1606	0
414	20240510	130700	109913674	1606	1606	1606	1606	0
415	20240510	130600	109913674	1606	1606	1606	1606	0
416	20240510	130500	109913674	1606	1606	1606	1606	400
417	20240510	130400	109271274	1605	1605	1605	1605	0
418	20240510	130300	109271274	1605	1605	1605	1605	0
419	20240510	130200	109271274	1605	1605	1605	1605	0
420	20240510	130100	109271274	1605	1605	1605	1605	0
421	20240510	130000	109271274	1605	1607	1607	1605	500
422	20240510	125900	108468489	1608	1608	1608	1608	1
423	20240510	125800	108466881	1608	1607	1608	1607	94
424	20240510	125700	108315759	1607	1608	1608	1607	62
425	20240510	125600	108216090	1609	1609	1609	1609	0
426	20240510	125500	108216090	1609	1609	1609	1609	105
427	20240510	125400	108047145	1609	1609	1609	1609	166
428	20240510	125300	107780051	1609	1609	1609	1609	29
429	20240510	125200	107733390	1609	1609	1609	1609	100
430	20240510	125100	107572490	1605	1605	1605	1605	0
431	20240510	125000	107572490	1605	1605	1605	1605	0
432	20240510	124900	107572490	1605	1605	1605	1605	0
433	20240510	124800	107572490	1605	1610	1610	1605	850
434	20240510	124700	106207661	1610	1610	1610	1610	5
435	20240510	124600	106199611	1610	1610	1610	1610	0
436	20240510	124500	106199611	1610	1611	1611	1610	339
437	20240510	124400	105653810	1610	1610	1610	1610	0
438	20240510	124300	105653810	1610	1610	1610	1610	0
439	20240510	124200	105653810	1610	1610	1610	1610	0
440	20240510	124100	105653810	1610	1610	1610	1610	0
441	20240510	124000	105653810	1610	1610	1610	1610	0
442	20240510	123900	105653810	1610	1610	1610	1610	0
443	20240510	123800	105653810	1610	1610	1610	1610	0
444	20240510	123700	105653810	1610	1610	1610	1610	0
445	20240510	123600	105653810	1610	1610	1610	1610	0
446	20240510	123500	105653810	1610	1610	1610	1610	0
447	20240510	123400	105653810	1610	1610	1610	1610	0
448	20240510	123300	105653810	1610	1610	1610	1610	0
449	20240510	123200	105653810	1610	1610	1610	1610	0
450	20240510	123100	105653810	1610	1610	1610	1610	0
451	20240510	123000	105653810	1610	1611	1611	1610	500
452	20240510	122900	104848324	1618	1618	1618	1618	1
453	20240510	122800	104846706	1618	1618	1618	1618	200
454	20240510	122700	104523106	1618	1618	1618	1618	110
455	20240510	122600	104345126	1618	1618	1618	1618	1
456	20240510	122500	104343508	1610	1610	1610	1610	0
457	20240510	122400	104343508	1610	1610	1610	1610	0
458	20240510	122300	104343508	1610	1610	1610	1610	0
459	20240510	122200	104343508	1610	1610	1610	1610	0
460	20240510	122100	104343508	1610	1610	1610	1610	0
461	20240510	122000	104343508	1610	1610	1610	1610	0
462	20240510	121900	104343508	1610	1610	1610	1610	0
463	20240510	121800	104343508	1610	1610	1610	1610	0
464	20240510	121700	104343508	1610	1610	1610	1610	0
465	20240510	121600	104343508	1610	1610	1610	1610	0
466	20240510	121500	104343508	1610	1610	1610	1610	0
467	20240510	121400	104343508	1610	1610	1610	1610	0
468	20240510	121300	104343508	1610	1610	1610	1610	0
469	20240510	121200	104343508	1610	1610	1610	1610	0
470	20240510	121100	104343508	1610	1610	1610	1610	0
471	20240510	121000	104343508	1610	1610	1610	1610	6
472	20240510	120900	104333848	1606	1606	1606	1606	0
473	20240510	120800	104333848	1606	1606	1606	1606	0
474	20240510	120700	104333848	1606	1607	1607	1606	1038
475	20240510	120600	102666650	1605	1605	1605	1605	0
476	20240510	120500	102666650	1605	1605	1605	1605	0
477	20240510	120400	102666650	1605	1605	1605	1605	0
478	20240510	120300	102666650	1605	1605	1605	1605	0
479	20240510	120200	102666650	1605	1605	1605	1605	0
480	20240510	120100	102666650	1605	1605	1605	1605	1340
481	20240510	120000	100515950	1605	1607	1607	1605	500
482	20240510	115900	99713141	1607	1607	1607	1607	0
483	20240510	115800	99713141	1607	1607	1607	1607	0
484	20240510	115700	99713141	1607	1607	1607	1607	0
485	20240510	115600	99713141	1607	1607	1607	1606	61
486	20240510	115500	99615115	1607	1607	1607	1607	0
487	20240510	115400	99615115	1607	1609	1609	1607	69
488	20240510	115300	99504096	1610	1610	1610	1610	0
489	20240510	115200	99504096	1610	1610	1610	1610	86
490	20240510	115100	99365636	1610	1610	1610	1610	1000
491	20240510	115000	97755636	1609	1609	1609	1609	0
492	20240510	114900	97755636	1609	1609	1609	1609	0
493	20240510	114800	97755636	1609	1609	1609	1609	0
494	20240510	114700	97755636	1609	1609	1609	1609	0
495	20240510	114600	97755636	1609	1609	1609	1609	0
496	20240510	114500	97755636	1609	1609	1609	1609	0
497	20240510	114400	97755636	1609	1609	1609	1609	0
498	20240510	114300	97755636	1609	1609	1609	1609	0
499	20240510	114200	97755636	1609	1609	1609	1609	1
500	20240510	114100	97754027	1610	1610	1610	1610	0
501	20240510	114000	97754027	1610	1610	1610	1610	0
502	20240510	113900	97754027	1610	1610	1610	1610	0
503	20240510	113800	97754027	1610	1610	1610	1610	0
504	20240510	113700	97754027	1610	1610	1610	1610	0
505	20240510	113600	97754027	1610	1610	1610	1610	0
506	20240510	113500	97754027	1610	1610	1610	1610	501
507	20240510	113400	96947417	1603	1603	1603	1603	0
508	20240510	113300	96947417	1603	1603	1603	1603	0
509	20240510	113200	96947417	1603	1609	1609	1603	655
510	20240510	113100	95896232	1608	1608	1608	1608	100
511	20240510	113000	95735432	1608	1602	1608	1602	427
512	20240510	112900	95050616	1602	1602	1602	1602	1
513	20240510	112800	95049014	1602	1602	1602	1602	0
514	20240510	112700	95049014	1602	1605	1605	1602	736
515	20240510	112600	93869135	1602	1602	1602	1602	0
516	20240510	112500	93869135	1602	1615	1615	1602	2185
517	20240510	112400	90362602	1619	1619	1619	1619	0
518	20240510	112300	90362602	1619	1619	1619	1619	0
519	20240510	112200	90362602	1619	1619	1619	1619	0
520	20240510	112100	90362602	1619	1619	1619	1619	0
521	20240510	112000	90362602	1619	1619	1619	1619	1
522	20240510	111900	90360983	1613	1613	1613	1613	500
523	20240510	111800	89554483	1613	1613	1613	1613	510
524	20240510	111700	88731853	1613	1613	1613	1613	330
525	20240510	111600	88199563	1613	1613	1613	1613	99
526	20240510	111500	88039876	1613	1613	1613	1613	31
527	20240510	111400	87989873	1613	1613	1613	1613	0
528	20240510	111300	87989873	1613	1613	1613	1613	0
529	20240510	111200	87989873	1613	1613	1613	1613	188
530	20240510	111100	87686629	1612	1615	1615	1612	423
531	20240510	111000	87004417	1615	1615	1615	1615	0
532	20240510	110900	87004417	1615	1615	1615	1615	0
533	20240510	110800	87004417	1615	1615	1615	1615	0
534	20240510	110700	87004417	1615	1615	1615	1615	0
535	20240510	110600	87004417	1615	1615	1615	1615	0
536	20240510	110500	87004417	1615	1615	1615	1615	0
537	20240510	110400	87004417	1615	1615	1615	1615	0
538	20240510	110300	87004417	1615	1615	1615	1615	9
539	20240510	110200	86989882	1615	1612	1615	1612	87
540	20240510	110100	86849635	1607	1609	1609	1607	649
541	20240510	110000	85806608	1610	1614	1614	1610	3441
542	20240510	105900	80265893	1614	1614	1614	1614	0
543	20240510	105800	80265893	1614	1614	1614	1614	0
544	20240510	105700	80265893	1614	1614	1614	1614	0
545	20240510	105600	80265893	1614	1614	1614	1614	0
546	20240510	105500	80265893	1614	1614	1614	1614	1
547	20240510	105400	80264279	1610	1610	1610	1610	0
548	20240510	105300	80264279	1610	1611	1611	1610	95
549	20240510	105200	80111267	1615	1615	1615	1615	0
550	20240510	105100	80111267	1615	1615	1615	1615	3786
551	20240510	105000	73996877	1615	1618	1618	1615	2376
552	20240510	104900	70159634	1611	1618	1618	1611	7021
553	20240510	104800	58838595	1613	1613	1613	1613	0
554	20240510	104700	58838595	1613	1613	1613	1613	0
555	20240510	104600	58838595	1613	1613	1613	1613	0
556	20240510	104500	58838595	1613	1613	1613	1613	1103
557	20240510	104400	57059456	1613	1614	1614	1613	100
558	20240510	104300	56898152	1613	1613	1613	1613	0
559	20240510	104200	56898152	1613	1614	1614	1613	1209
560	20240510	104100	54947148	1614	1614	1614	1614	0
561	20240510	104000	54947148	1614	1618	1618	1614	950
562	20240510	103900	53413346	1618	1618	1618	1618	0
563	20240510	103800	53413346	1618	1618	1618	1618	0
564	20240510	103700	53413346	1618	1618	1618	1618	0
565	20240510	103600	53413346	1618	1618	1618	1618	11
566	20240510	103500	53395548	1618	1618	1618	1618	0
567	20240510	103400	53395548	1618	1618	1618	1618	101
568	20240510	103300	53232130	1620	1618	1620	1618	1001
569	20240510	103200	51612510	1620	1618	1620	1618	89
570	20240510	103100	51468506	1619	1620	1620	1619	11
571	20240510	103000	51450687	1620	1620	1620	1620	14
572	20240510	102900	51428007	1620	1620	1620	1620	0
573	20240510	102800	51428007	1620	1620	1620	1620	0
574	20240510	102700	51428007	1620	1620	1620	1620	5
575	20240510	102600	51419907	1615	1615	1615	1615	0
576	20240510	102500	51419907	1615	1615	1615	1615	0
577	20240510	102400	51419907	1615	1614	1615	1614	951
578	20240510	102300	49884693	1614	1615	1615	1614	163
579	20240510	102200	49621450	1624	1624	1624	1624	2
580	20240510	102100	49618202	1624	1624	1624	1624	0
581	20240510	102000	49618202	1624	1624	1624	1624	0
582	20240510	101900	49618202	1624	1624	1624	1624	0
583	20240510	101800	49618202	1624	1622	1624	1622	60
584	20240510	101700	49520862	1622	1615	1622	1613	3500
585	20240510	101600	43864532	1622	1622	1622	1622	0
586	20240510	101500	43864532	1622	1622	1622	1622	0
587	20240510	101400	43864532	1622	1622	1622	1622	10
588	20240510	101300	43848312	1622	1622	1622	1622	0
589	20240510	101200	43848312	1622	1622	1622	1622	6
590	20240510	101100	43838580	1622	1622	1622	1622	0
591	20240510	101000	43838580	1622	1622	1622	1622	42
592	20240510	100900	43770456	1614	1614	1614	1614	0
593	20240510	100800	43770456	1614	1616	1616	1614	3269
594	20240510	100700	38491907	1622	1622	1623	1622	1099
595	20240510	100600	36709230	1622	1622	1622	1622	2
596	20240510	100500	36705986	1622	1622	1622	1622	1
597	20240510	100400	36704364	1615	1622	1622	1615	755
598	20240510	100300	35484872	1616	1617	1617	1616	1181
599	20240510	100200	33576276	1624	1624	1624	1624	7
600	20240510	100100	33564908	1617	1618	1618	1617	3420
601	20240510	100000	28034346	1625	1625	1625	1625	0
602	20240510	095900	28034346	1625	1625	1625	1625	2
603	20240510	095800	28031096	1625	1624	1625	1624	11
604	20240510	095700	28013222	1624	1618	1624	1618	55
605	20240510	095600	27924202	1618	1618	1618	1618	148
606	20240510	095500	27684738	1618	1620	1620	1618	1920
607	20240510	095400	24577696	1632	1632	1632	1632	1
608	20240510	095300	24576064	1632	1632	1632	1632	0
609	20240510	095200	24576064	1632	1632	1632	1632	3
610	20240510	095100	24571168	1633	1633	1633	1618	678
611	20240510	095000	23471018	1633	1631	1633	1630	67
612	20240510	094900	23361741	1634	1634	1634	1634	0
613	20240510	094800	23361741	1634	1620	1634	1620	901
614	20240510	094700	21901967	1620	1623	1623	1620	2110
615	20240510	094600	18481263	1623	1623	1623	1623	0
616	20240510	094500	18481263	1623	1623	1623	1623	0
617	20240510	094400	18481263	1623	1625	1625	1623	996
618	20240510	094300	16864135	1624	1624	1624	1624	0
619	20240510	094200	16864135	1624	1624	1624	1624	0
620	20240510	094100	16864135	1624	1624	1624	1624	0
621	20240510	094000	16864135	1624	1624	1624	1624	0
622	20240510	093900	16864135	1624	1624	1624	1624	500
623	20240510	093800	16052135	1624	1624	1624	1624	0
624	20240510	093700	16052135	1624	1624	1624	1624	0
625	20240510	093600	16052135	1624	1624	1624	1624	0
626	20240510	093500	16052135	1624	1626	1626	1624	700
627	20240510	093400	14914181	1626	1626	1626	1626	0
628	20240510	093300	14914181	1626	1626	1626	1626	508
629	20240510	093200	14088173	1626	1626	1626	1626	400
630	20240510	093100	13437773	1626	1626	1626	1626	0
631	20240510	093000	13437773	1626	1626	1626	1626	0
632	20240510	092900	13437773	1626	1626	1626	1626	0
633	20240510	092800	13437773	1626	1626	1626	1626	1
634	20240510	092700	13436147	1636	1636	1636	1636	11
635	20240510	092600	13418151	1636	1636	1636	1636	3
636	20240510	092500	13413243	1636	1636	1636	1636	597
637	20240510	092400	12436551	1636	1636	1636	1636	500
638	20240510	092300	11618551	1636	1636	1636	1636	0
639	20240510	092200	11618551	1636	1635	1636	1635	301
640	20240510	092100	11126116	1635	1635	1635	1635	87
641	20240510	092000	10983871	1635	1635	1635	1635	59
642	20240510	091900	10887406	1625	1625	1625	1625	0
643	20240510	091800	10887406	1625	1625	1625	1625	0
644	20240510	091700	10887406	1625	1625	1625	1625	0
645	20240510	091600	10887406	1625	1625	1625	1625	0
646	20240510	091500	10887406	1625	1625	1625	1625	0
647	20240510	091400	10887406	1625	1625	1625	1625	50
648	20240510	091300	10806156	1625	1625	1625	1625	11
649	20240510	091200	10788281	1624	1624	1624	1624	0
650	20240510	091100	10788281	1624	1624	1624	1624	0
651	20240510	091000	10788281	1624	1639	1639	1624	1112
652	20240510	090900	8981923	1639	1631	1639	1631	87
653	20240510	090800	8839978	1623	1630	1630	1622	900
654	20240510	090700	7377773	1630	1630	1630	1630	57
655	20240510	090600	7284863	1625	1625	1625	1625	1079
656	20240510	090500	5531488	1625	1633	1633	1625	354
657	20240510	090400	4954455	1633	1637	1637	1633	155
658	20240510	090300	4701124	1643	1630	1643	1630	152
659	20240510	090200	4452064	1630	1636	1636	1630	1222
660	20240510	090100	2455008	1637	1637	1637	1637	886
661	20240510	090000	1004626	1650	1676	1676	1650	604