KissMeData/037070/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191900	300416580	9390	9390	9390	9390	65
3	20240510	191800	300416580	9390	9390	9390	9390	0
4	20240510	191700	300416580	9390	9390	9390	9390	0
5	20240510	191600	300416580	9390	9390	9390	9390	0
6	20240510	191500	300416580	9390	9390	9390	9390	0
7	20240510	191400	300416580	9390	9390	9390	9390	0
8	20240510	191300	300416580	9390	9390	9390	9390	0
9	20240510	191200	300416580	9390	9390	9390	9390	0
10	20240510	191100	300416580	9390	9390	9390	9390	0
11	20240510	191000	300416580	9390	9390	9390	9390	0
12	20240510	190900	300416580	9390	9390	9390	9390	0
13	20240510	190800	300416580	9390	9390	9390	9390	0
14	20240510	190700	300416580	9390	9390	9390	9390	0
15	20240510	190600	300416580	9390	9390	9390	9390	0
16	20240510	190500	300416580	9390	9390	9390	9390	0
17	20240510	190400	300416580	9390	9390	9390	9390	0
18	20240510	190300	300416580	9390	9390	9390	9390	0
19	20240510	190200	300416580	9390	9390	9390	9390	0
20	20240510	190100	300416580	9390	9390	9390	9390	0
21	20240510	190000	300416580	9390	9390	9390	9390	0
22	20240510	185900	300416580	9390	9390	9390	9390	0
23	20240510	185800	300416580	9390	9390	9390	9390	0
24	20240510	185700	300416580	9390	9390	9390	9390	0
25	20240510	185600	300416580	9390	9390	9390	9390	0
26	20240510	185500	300416580	9390	9390	9390	9390	0
27	20240510	185400	300416580	9390	9390	9390	9390	0
28	20240510	185300	300416580	9390	9390	9390	9390	0
29	20240510	185200	300416580	9390	9390	9390	9390	0
30	20240510	185100	300416580	9390	9390	9390	9390	0
31	20240510	185000	300416580	9390	9390	9390	9390	0
32	20240510	184900	300416580	9390	9390	9390	9390	65
33	20240510	184800	300416580	9390	9390	9390	9390	0
34	20240510	184700	300416580	9390	9390	9390	9390	0
35	20240510	184600	300416580	9390	9390	9390	9390	0
36	20240510	184500	300416580	9390	9390	9390	9390	0
37	20240510	184400	300416580	9390	9390	9390	9390	0
38	20240510	184300	300416580	9390	9390	9390	9390	0
39	20240510	184200	300416580	9390	9390	9390	9390	0
40	20240510	184100	300416580	9390	9390	9390	9390	0
41	20240510	184000	300416580	9390	9390	9390	9390	0
42	20240510	183900	300416580	9390	9390	9390	9390	0
43	20240510	183800	300416580	9390	9390	9390	9390	0
44	20240510	183700	300416580	9390	9390	9390	9390	0
45	20240510	183600	300416580	9390	9390	9390	9390	0
46	20240510	183500	300416580	9390	9390	9390	9390	0
47	20240510	183400	300416580	9390	9390	9390	9390	0
48	20240510	183300	300416580	9390	9390	9390	9390	0
49	20240510	183200	300416580	9390	9390	9390	9390	0
50	20240510	183100	300416580	9390	9390	9390	9390	0
51	20240510	183000	300416580	9390	9390	9390	9390	0
52	20240510	182900	300416580	9390	9390	9390	9390	0
53	20240510	182800	300416580	9390	9390	9390	9390	0
54	20240510	182700	300416580	9390	9390	9390	9390	0
55	20240510	182600	300416580	9390	9390	9390	9390	0
56	20240510	182500	300416580	9390	9390	9390	9390	0
57	20240510	182400	300416580	9390	9390	9390	9390	0
58	20240510	182300	300416580	9390	9390	9390	9390	0
59	20240510	182200	300416580	9390	9390	9390	9390	0
60	20240510	182100	300416580	9390	9390	9390	9390	0
61	20240510	182000	300416580	9390	9390	9390	9390	0
62	20240510	181900	300416580	9390	9390	9390	9390	65
63	20240510	181800	300416580	9390	9390	9390	9390	0
64	20240510	181700	300416580	9390	9390	9390	9390	0
65	20240510	181600	300416580	9390	9390	9390	9390	0
66	20240510	181500	300416580	9390	9390	9390	9390	0
67	20240510	181400	300416580	9390	9390	9390	9390	0
68	20240510	181300	300416580	9390	9390	9390	9390	0
69	20240510	181200	300416580	9390	9390	9390	9390	0
70	20240510	181100	300416580	9390	9390	9390	9390	0
71	20240510	181000	300416580	9390	9390	9390	9390	0
72	20240510	180900	300416580	9390	9390	9390	9390	0
73	20240510	180800	300416580	9390	9390	9390	9390	0
74	20240510	180700	300416580	9390	9390	9390	9390	0
75	20240510	180600	300416580	9390	9390	9390	9390	0
76	20240510	180500	300416580	9390	9390	9390	9390	0
77	20240510	180400	300416580	9390	9390	9390	9390	0
78	20240510	180300	300416580	9390	9390	9390	9390	0
79	20240510	180200	300416580	9390	9390	9390	9390	0
80	20240510	180100	300416580	9390	9390	9390	9390	0
81	20240510	180000	300416580	9390	9390	9390	9390	0
82	20240510	175900	300416580	9390	9390	9390	9390	0
83	20240510	175800	300416580	9390	9390	9390	9390	0
84	20240510	175700	300416580	9390	9390	9390	9390	0
85	20240510	175600	300416580	9390	9390	9390	9390	0
86	20240510	175500	300416580	9390	9390	9390	9390	0
87	20240510	175400	300416580	9390	9390	9390	9390	0
88	20240510	175300	300416580	9390	9390	9390	9390	0
89	20240510	175200	300416580	9390	9390	9390	9390	0
90	20240510	175100	300416580	9390	9390	9390	9390	0
91	20240510	175000	300416580	9390	9390	9390	9390	0
92	20240510	174900	300416580	9390	9390	9390	9390	65
93	20240510	174800	300416580	9390	9390	9390	9390	0
94	20240510	174700	300416580	9390	9390	9390	9390	0
95	20240510	174600	300416580	9390	9390	9390	9390	0
96	20240510	174500	300416580	9390	9390	9390	9390	0
97	20240510	174400	300416580	9390	9390	9390	9390	0
98	20240510	174300	300416580	9390	9390	9390	9390	0
99	20240510	174200	300416580	9390	9390	9390	9390	0
100	20240510	174100	300416580	9390	9390	9390	9390	0
101	20240510	174000	300416580	9390	9390	9390	9390	0
102	20240510	173900	300416580	9390	9390	9390	9390	0
103	20240510	173800	300416580	9390	9390	9390	9390	0
104	20240510	173700	300416580	9390	9390	9390	9390	0
105	20240510	173600	300416580	9390	9390	9390	9390	0
106	20240510	173500	300416580	9390	9390	9390	9390	0
107	20240510	173400	300416580	9390	9390	9390	9390	0
108	20240510	173300	300416580	9390	9390	9390	9390	0
109	20240510	173200	300416580	9390	9390	9390	9390	0
110	20240510	173100	300416580	9390	9390	9390	9390	0
111	20240510	173000	300416580	9390	9390	9390	9390	0
112	20240510	172900	300416580	9390	9390	9390	9390	0
113	20240510	172800	300416580	9390	9390	9390	9390	0
114	20240510	172700	300416580	9390	9390	9390	9390	0
115	20240510	172600	300416580	9390	9390	9390	9390	0
116	20240510	172500	300416580	9390	9390	9390	9390	0
117	20240510	172400	300416580	9390	9390	9390	9390	0
118	20240510	172300	300416580	9390	9390	9390	9390	0
119	20240510	172200	300416580	9390	9390	9390	9390	0
120	20240510	172100	300416580	9390	9390	9390	9390	0
121	20240510	172000	300416580	9390	9390	9390	9390	0
122	20240510	171900	300416580	9390	9390	9390	9390	65
123	20240510	171800	300416580	9390	9390	9390	9390	0
124	20240510	171700	300416580	9390	9390	9390	9390	0
125	20240510	171600	300416580	9390	9390	9390	9390	0
126	20240510	171500	300416580	9390	9390	9390	9390	0
127	20240510	171400	300416580	9390	9390	9390	9390	0
128	20240510	171300	300416580	9390	9390	9390	9390	0
129	20240510	171200	300416580	9390	9390	9390	9390	0
130	20240510	171100	300416580	9390	9390	9390	9390	0
131	20240510	171000	300416580	9390	9390	9390	9390	0
132	20240510	170900	300416580	9390	9390	9390	9390	0
133	20240510	170800	300416580	9390	9390	9390	9390	0
134	20240510	170700	300416580	9390	9390	9390	9390	0
135	20240510	170600	300416580	9390	9390	9390	9390	0
136	20240510	170500	300416580	9390	9390	9390	9390	0
137	20240510	170400	300416580	9390	9390	9390	9390	0
138	20240510	170300	300416580	9390	9390	9390	9390	0
139	20240510	170200	300416580	9390	9390	9390	9390	0
140	20240510	170100	300416580	9390	9390	9390	9390	0
141	20240510	170000	300416580	9390	9390	9390	9390	0
142	20240510	165900	300416580	9390	9390	9390	9390	0
143	20240510	165800	300416580	9390	9390	9390	9390	0
144	20240510	165700	300416580	9390	9390	9390	9390	0
145	20240510	165600	300416580	9390	9390	9390	9390	0
146	20240510	165500	300416580	9390	9390	9390	9390	0
147	20240510	165400	300416580	9390	9390	9390	9390	0
148	20240510	165300	300416580	9390	9390	9390	9390	0
149	20240510	165200	300416580	9390	9390	9390	9390	0
150	20240510	165100	300416580	9390	9390	9390	9390	0
151	20240510	165000	300416580	9390	9390	9390	9390	0
152	20240510	164900	300416580	9390	9390	9390	9390	65
153	20240510	164800	300416580	9390	9390	9390	9390	0
154	20240510	164700	300416580	9390	9390	9390	9390	0
155	20240510	164600	300416580	9390	9390	9390	9390	0
156	20240510	164500	300416580	9390	9390	9390	9390	0
157	20240510	164400	300416580	9390	9390	9390	9390	0
158	20240510	164300	300416580	9390	9390	9390	9390	0
159	20240510	164200	300416580	9390	9390	9390	9390	0
160	20240510	164100	300416580	9390	9390	9390	9390	0
161	20240510	164000	300416580	9390	9390	9390	9390	0
162	20240510	163900	300416580	9390	9390	9390	9390	0
163	20240510	163800	300416580	9390	9390	9390	9390	0
164	20240510	163700	300416580	9390	9390	9390	9390	0
165	20240510	163600	300416580	9390	9390	9390	9390	0
166	20240510	163500	300416580	9390	9390	9390	9390	0
167	20240510	163400	300416580	9390	9390	9390	9390	0
168	20240510	163300	300416580	9390	9390	9390	9390	0
169	20240510	163200	300416580	9390	9390	9390	9390	0
170	20240510	163100	300416580	9390	9390	9390	9390	0
171	20240510	163000	300416580	9390	9390	9390	9390	0
172	20240510	162900	300416580	9390	9390	9390	9390	0
173	20240510	162800	300416580	9390	9390	9390	9390	0
174	20240510	162700	300416580	9390	9390	9390	9390	0
175	20240510	162600	300416580	9390	9390	9390	9390	0
176	20240510	162500	300416580	9390	9390	9390	9390	0
177	20240510	162400	300416580	9390	9390	9390	9390	0
178	20240510	162300	300416580	9390	9390	9390	9390	0
179	20240510	162200	300416580	9390	9390	9390	9390	0
180	20240510	162100	300416580	9390	9390	9390	9390	0
181	20240510	162000	300416580	9390	9390	9390	9390	0
182	20240510	161900	300416580	9390	9390	9390	9390	65
183	20240510	161800	300416580	9390	9390	9390	9390	0
184	20240510	161700	300416580	9390	9390	9390	9390	0
185	20240510	161600	300416580	9390	9390	9390	9390	0
186	20240510	161500	300416580	9390	9390	9390	9390	0
187	20240510	161400	300416580	9390	9390	9390	9390	0
188	20240510	161300	300416580	9390	9390	9390	9390	0
189	20240510	161200	300416580	9390	9390	9390	9390	0
190	20240510	161100	300416580	9390	9390	9390	9390	0
191	20240510	161000	300416580	9390	9390	9390	9390	0
192	20240510	160900	300416580	9390	9390	9390	9390	0
193	20240510	160800	300416580	9390	9390	9390	9390	0
194	20240510	160700	300416580	9390	9390	9390	9390	0
195	20240510	160600	300416580	9390	9390	9390	9390	0
196	20240510	160500	300416580	9390	9390	9390	9390	0
197	20240510	160400	300416580	9390	9390	9390	9390	0
198	20240510	160300	300416580	9390	9390	9390	9390	0
199	20240510	160200	300416580	9390	9390	9390	9390	0
200	20240510	160100	300416580	9390	9390	9390	9390	0
201	20240510	160000	300416580	9390	9390	9390	9390	0
202	20240510	155900	300416580	9390	9390	9390	9390	0
203	20240510	155800	300416580	9390	9390	9390	9390	0
204	20240510	155700	300416580	9390	9390	9390	9390	0
205	20240510	155600	300416580	9390	9390	9390	9390	0
206	20240510	155500	300416580	9390	9390	9390	9390	0
207	20240510	155400	300416580	9390	9390	9390	9390	0
208	20240510	155300	300416580	9390	9390	9390	9390	0
209	20240510	155200	300416580	9390	9390	9390	9390	0
210	20240510	155100	300416580	9390	9390	9390	9390	0
211	20240510	155000	300416580	9390	9390	9390	9390	0
212	20240510	154900	300416580	9390	9390	9390	9390	65
213	20240510	154800	300416580	9390	9390	9390	9390	0
214	20240510	154700	300416580	9390	9390	9390	9390	0
215	20240510	154600	300416580	9390	9390	9390	9390	0
216	20240510	154500	300416580	9390	9390	9390	9390	0
217	20240510	154400	300416580	9390	9390	9390	9390	0
218	20240510	154300	300416580	9390	9390	9390	9390	0
219	20240510	154200	300416580	9390	9390	9390	9390	0
220	20240510	154100	300416580	9390	9390	9390	9390	0
221	20240510	154000	300416580	9390	9390	9390	9390	0
222	20240510	153900	300416580	9390	9390	9390	9390	0
223	20240510	153800	300416580	9390	9390	9390	9390	0
224	20240510	153700	300416580	9390	9390	9390	9390	0
225	20240510	153600	300416580	9390	9390	9390	9390	0
226	20240510	153500	300416580	9390	9390	9390	9390	0
227	20240510	153400	300416580	9390	9390	9390	9390	0
228	20240510	153300	300416580	9390	9390	9390	9390	0
229	20240510	153200	300416580	9390	9390	9390	9390	0
230	20240510	153100	300416580	9390	9390	9390	9390	0
231	20240510	153000	300416580	9390	9390	9390	9390	65
232	20240510	152900	299806230	9390	9390	9390	9390	0
233	20240510	152800	299806230	9390	9390	9390	9390	0
234	20240510	152700	299806230	9390	9390	9390	9390	0
235	20240510	152600	299806230	9390	9390	9390	9390	0
236	20240510	152500	299806230	9390	9390	9390	9390	0
237	20240510	152400	299806230	9390	9390	9390	9390	0
238	20240510	152300	299806230	9390	9390	9390	9390	0
239	20240510	152200	299806230	9390	9390	9390	9390	0
240	20240510	152100	299806230	9390	9390	9390	9390	0
241	20240510	152000	299806230	9390	9390	9390	9390	0
242	20240510	151900	299806230	9390	9390	9390	9380	109
243	20240510	151800	298783560	9380	9400	9400	9380	445
244	20240510	151700	294609080	9400	9400	9400	9400	0
245	20240510	151600	294609080	9400	9400	9400	9400	0
246	20240510	151500	294609080	9400	9390	9400	9390	348
247	20240510	151400	291339020	9380	9380	9380	9380	0
248	20240510	151300	291339020	9380	9380	9380	9380	536
249	20240510	151200	286311340	9370	9370	9370	9370	0
250	20240510	151100	286311340	9370	9370	9370	9370	0
251	20240510	151000	286311340	9370	9370	9370	9370	48
252	20240510	150900	285861580	9380	9380	9380	9380	0
253	20240510	150800	285861580	9380	9390	9390	9380	151
254	20240510	150700	284444750	9390	9390	9390	9390	0
255	20240510	150600	284444750	9390	9380	9390	9370	1791
256	20240510	150500	267642820	9370	9370	9370	9370	0
257	20240510	150400	267642820	9370	9370	9380	9370	95
258	20240510	150300	266752570	9370	9370	9370	9370	54
259	20240510	150200	266246590	9380	9380	9380	9380	0
260	20240510	150100	266246590	9380	9380	9380	9380	1
261	20240510	150000	266237210	9370	9370	9370	9370	100
262	20240510	145900	265300210	9370	9370	9370	9370	107
263	20240510	145800	264297620	9370	9370	9370	9370	107
264	20240510	145700	263295030	9370	9370	9370	9370	0
265	20240510	145600	263295030	9370	9370	9370	9370	59
266	20240510	145500	262742200	9360	9360	9360	9360	0
267	20240510	145400	262742200	9360	9360	9360	9360	107
268	20240510	145300	261740680	9370	9370	9370	9370	7
269	20240510	145200	261675090	9370	9370	9370	9370	63
270	20240510	145100	261084780	9370	9370	9370	9370	0
271	20240510	145000	261084780	9370	9370	9370	9370	0
272	20240510	144900	261084780	9370	9370	9370	9370	0
273	20240510	144800	261084780	9370	9370	9370	9370	0
274	20240510	144700	261084780	9370	9370	9370	9370	0
275	20240510	144600	261084780	9370	9380	9380	9370	279
276	20240510	144500	258468850	9380	9380	9380	9380	1
277	20240510	144400	258459470	9410	9410	9410	9410	0
278	20240510	144300	258459470	9410	9390	9410	9390	481
279	20240510	144200	253938090	9390	9390	9390	9390	0
280	20240510	144100	253938090	9390	9390	9390	9390	0
281	20240510	144000	253938090	9390	9390	9390	9390	0
282	20240510	143900	253938090	9390	9390	9390	9390	0
283	20240510	143800	253938090	9390	9390	9390	9390	27
284	20240510	143700	253684560	9400	9400	9400	9400	0
285	20240510	143600	253684560	9400	9400	9400	9400	1
286	20240510	143500	253675160	9400	9400	9400	9400	0
287	20240510	143400	253675160	9400	9400	9400	9400	0
288	20240510	143300	253675160	9400	9400	9400	9400	10
289	20240510	143200	253581160	9410	9410	9410	9410	0
290	20240510	143100	253581160	9410	9380	9410	9380	544
291	20240510	143000	248464210	9380	9360	9380	9360	11
292	20240510	142900	248361210	9380	9380	9380	9380	0
293	20240510	142800	248361210	9380	9380	9380	9380	0
294	20240510	142700	248361210	9380	9380	9380	9380	125
295	20240510	142600	247188710	9400	9400	9400	9400	0
296	20240510	142500	247188710	9400	9400	9400	9400	0
297	20240510	142400	247188710	9400	9390	9400	9390	11
298	20240510	142300	247085410	9400	9390	9400	9390	6
299	20240510	142200	247029060	9390	9390	9390	9390	0
300	20240510	142100	247029060	9390	9390	9400	9390	17
301	20240510	142000	246869410	9370	9370	9370	9370	0
302	20240510	141900	246869410	9370	9370	9370	9370	685
303	20240510	141800	240450960	9370	9370	9370	9370	101
304	20240510	141700	239504590	9370	9370	9370	9370	161
305	20240510	141600	237996020	9360	9360	9360	9360	0
306	20240510	141500	237996020	9360	9360	9360	9360	84
307	20240510	141400	237209780	9370	9370	9370	9370	0
308	20240510	141300	237209780	9370	9370	9370	9370	0
309	20240510	141200	237209780	9370	9370	9370	9370	59
310	20240510	141100	236656950	9370	9370	9370	9370	10
311	20240510	141000	236563250	9360	9360	9360	9360	0
312	20240510	140900	236563250	9360	9360	9360	9360	11
313	20240510	140800	236460290	9360	9360	9360	9360	0
314	20240510	140700	236460290	9360	9360	9360	9360	0
315	20240510	140600	236460290	9360	9360	9360	9360	3
316	20240510	140500	236432210	9360	9360	9360	9360	0
317	20240510	140400	236432210	9360	9360	9360	9360	0
318	20240510	140300	236432210	9360	9360	9360	9360	0
319	20240510	140200	236432210	9360	9360	9360	9360	0
320	20240510	140100	236432210	9360	9360	9360	9360	0
321	20240510	140000	236432210	9360	9360	9360	9360	0
322	20240510	135900	236432210	9360	9360	9360	9360	0
323	20240510	135800	236432210	9360	9360	9360	9360	325
324	20240510	135700	233390210	9340	9340	9340	9340	0
325	20240510	135600	233390210	9340	9340	9340	9340	0
326	20240510	135500	233390210	9340	9340	9340	9340	0
327	20240510	135400	233390210	9340	9340	9340	9340	0
328	20240510	135300	233390210	9340	9340	9340	9340	0
329	20240510	135200	233390210	9340	9340	9340	9340	8
330	20240510	135100	233315490	9360	9360	9360	9360	199
331	20240510	135000	231452850	9360	9360	9360	9360	2
332	20240510	134900	231434130	9340	9350	9350	9340	499
333	20240510	134800	226772270	9360	9360	9360	9360	0
334	20240510	134700	226772270	9360	9360	9360	9360	0
335	20240510	134600	226772270	9360	9360	9360	9360	0
336	20240510	134500	226772270	9360	9360	9360	9360	0
337	20240510	134400	226772270	9360	9360	9360	9360	10
338	20240510	134300	226678670	9360	9360	9360	9360	110
339	20240510	134200	225649070	9360	9360	9360	9360	0
340	20240510	134100	225649070	9360	9360	9360	9360	0
341	20240510	134000	225649070	9360	9360	9360	9360	0
342	20240510	133900	225649070	9360	9360	9360	9360	0
343	20240510	133800	225649070	9360	9360	9360	9360	11
344	20240510	133700	225546110	9360	9360	9360	9360	1
345	20240510	133600	225536750	9360	9360	9360	9360	11
346	20240510	133500	225433790	9360	9360	9360	9360	0
347	20240510	133400	225433790	9360	9360	9360	9360	0
348	20240510	133300	225433790	9360	9360	9360	9360	0
349	20240510	133200	225433790	9360	9360	9360	9360	0
350	20240510	133100	225433790	9360	9360	9360	9360	6
351	20240510	133000	225377630	9340	9340	9340	9340	0
352	20240510	132900	225377630	9340	9340	9340	9340	47
353	20240510	132800	224938650	9340	9340	9340	9340	0
354	20240510	132700	224938650	9340	9340	9340	9340	22
355	20240510	132600	224733170	9340	9340	9340	9340	0
356	20240510	132500	224733170	9340	9340	9340	9340	0
357	20240510	132400	224733170	9340	9340	9340	9340	346
358	20240510	132300	221501530	9340	9340	9340	9340	2
359	20240510	132200	221482850	9320	9330	9330	9320	384
360	20240510	132100	217902950	9330	9330	9330	9330	0
361	20240510	132000	217902950	9330	9330	9330	9330	0
362	20240510	131900	217902950	9330	9330	9330	9330	0
363	20240510	131800	217902950	9330	9330	9330	9330	0
364	20240510	131700	217902950	9330	9330	9330	9330	0
365	20240510	131600	217902950	9330	9330	9330	9330	0
366	20240510	131500	217902950	9330	9330	9330	9330	17
367	20240510	131400	217744340	9330	9330	9330	9330	0
368	20240510	131300	217744340	9330	9330	9330	9330	0
369	20240510	131200	217744340	9330	9330	9330	9330	11
370	20240510	131100	217641710	9330	9330	9330	9330	9
371	20240510	131000	217557740	9340	9340	9340	9340	0
372	20240510	130900	217557740	9340	9340	9340	9340	0
373	20240510	130800	217557740	9340	9340	9340	9340	136
374	20240510	130700	216287500	9340	9340	9340	9340	0
375	20240510	130600	216287500	9340	9340	9340	9340	25
376	20240510	130500	216054000	9330	9330	9330	9330	0
377	20240510	130400	216054000	9330	9330	9330	9330	0
378	20240510	130300	216054000	9330	9330	9330	9330	0
379	20240510	130200	216054000	9330	9330	9330	9330	0
380	20240510	130100	216054000	9330	9330	9330	9330	51
381	20240510	130000	215578170	9330	9330	9330	9330	0
382	20240510	125900	215578170	9330	9330	9330	9330	0
383	20240510	125800	215578170	9330	9330	9330	9330	1
384	20240510	125700	215568840	9330	9330	9330	9330	0
385	20240510	125600	215568840	9330	9330	9330	9330	0
386	20240510	125500	215568840	9330	9330	9330	9330	1
387	20240510	125400	215559510	9340	9340	9340	9340	0
388	20240510	125300	215559510	9340	9340	9340	9340	0
389	20240510	125200	215559510	9340	9340	9340	9340	0
390	20240510	125100	215559510	9340	9340	9340	9340	0
391	20240510	125000	215559510	9340	9340	9340	9340	1
392	20240510	124900	215550170	9320	9320	9320	9320	0
393	20240510	124800	215550170	9320	9320	9320	9320	0
394	20240510	124700	215550170	9320	9320	9320	9320	0
395	20240510	124600	215550170	9320	9320	9320	9320	150
396	20240510	124500	214152170	9320	9320	9320	9320	0
397	20240510	124400	214152170	9320	9320	9320	9320	0
398	20240510	124300	214152170	9320	9320	9320	9320	70
399	20240510	124200	213499770	9320	9320	9320	9320	0
400	20240510	124100	213499770	9320	9320	9320	9320	3
401	20240510	124000	213471810	9320	9320	9320	9320	18
402	20240510	123900	213304050	9310	9330	9330	9310	2800
403	20240510	123800	187216560	9320	9320	9320	9320	0
404	20240510	123700	187216560	9320	9320	9320	9320	0
405	20240510	123600	187216560	9320	9350	9360	9320	111
406	20240510	123500	186179000	9320	9320	9320	9320	0
407	20240510	123400	186179000	9320	9330	9330	9320	100
408	20240510	123300	185246990	9360	9330	9360	9330	7
409	20240510	123200	185181650	9350	9350	9350	9350	54
410	20240510	123100	184676750	9360	9360	9360	9360	1
411	20240510	123000	184667390	9320	9320	9320	9320	100
412	20240510	122900	183735390	9320	9320	9320	9320	0
413	20240510	122800	183735390	9320	9320	9320	9320	1
414	20240510	122700	183726070	9330	9320	9340	9320	101
415	20240510	122600	182784230	9320	9320	9320	9320	10
416	20240510	122500	182691030	9320	9320	9320	9320	363
417	20240510	122400	179307870	9320	9330	9330	9320	10
418	20240510	122300	179214620	9330	9330	9330	9330	0
419	20240510	122200	179214620	9330	9330	9330	9330	36
420	20240510	122100	178878740	9340	9340	9340	9340	1
421	20240510	122000	178869400	9350	9350	9350	9350	0
422	20240510	121900	178869400	9350	9350	9350	9350	0
423	20240510	121800	178869400	9350	9350	9350	9350	9
424	20240510	121700	178785250	9350	9350	9350	9350	1
425	20240510	121600	178775900	9350	9350	9350	9350	0
426	20240510	121500	178775900	9350	9350	9350	9350	1
427	20240510	121400	178766550	9370	9370	9370	9370	0
428	20240510	121300	178766550	9370	9370	9370	9370	0
429	20240510	121200	178766550	9370	9370	9370	9370	1
430	20240510	121100	178757180	9350	9350	9350	9350	1
431	20240510	121000	178747830	9360	9360	9360	9360	0
432	20240510	120900	178747830	9360	9360	9360	9360	43
433	20240510	120800	178345350	9370	9350	9370	9350	2
434	20240510	120700	178326630	9350	9350	9350	9350	0
435	20240510	120600	178326630	9350	9350	9350	9350	121
436	20240510	120500	177195280	9350	9350	9350	9350	0
437	20240510	120400	177195280	9350	9350	9350	9350	110
438	20240510	120300	176166780	9320	9320	9320	9320	0
439	20240510	120200	176166780	9320	9320	9320	9320	0
440	20240510	120100	176166780	9320	9330	9330	9320	55
441	20240510	120000	175654030	9340	9340	9340	9340	30
442	20240510	115900	175373830	9350	9350	9350	9350	0
443	20240510	115800	175373830	9350	9350	9350	9350	0
444	20240510	115700	175373830	9350	9350	9350	9350	0
445	20240510	115600	175373830	9350	9350	9350	9350	0
446	20240510	115500	175373830	9350	9350	9350	9350	0
447	20240510	115400	175373830	9350	9330	9350	9330	5
448	20240510	115300	175327100	9350	9350	9350	9350	2
449	20240510	115200	175308400	9330	9330	9330	9330	15
450	20240510	115100	175168450	9340	9340	9340	9340	1
451	20240510	115000	175159110	9340	9340	9340	9340	0
452	20240510	114900	175159110	9340	9340	9340	9340	20
453	20240510	114800	174972310	9340	9340	9340	9340	0
454	20240510	114700	174972310	9340	9340	9340	9340	0
455	20240510	114600	174972310	9340	9340	9340	9340	1
456	20240510	114500	174962970	9340	9340	9340	9340	38
457	20240510	114400	174608050	9340	9340	9340	9340	0
458	20240510	114300	174608050	9340	9340	9340	9340	0
459	20240510	114200	174608050	9340	9340	9340	9340	101
460	20240510	114100	173664710	9330	9320	9330	9320	3
461	20240510	114000	173636740	9320	9320	9320	9320	0
462	20240510	113900	173636740	9320	9320	9320	9320	0
463	20240510	113800	173636740	9320	9320	9320	9320	0
464	20240510	113700	173636740	9320	9320	9320	9320	0
465	20240510	113600	173636740	9320	9320	9320	9320	0
466	20240510	113500	173636740	9320	9320	9320	9320	12
467	20240510	113400	173524900	9330	9330	9330	9330	88
468	20240510	113300	172703860	9330	9330	9330	9330	10
469	20240510	113200	172610560	9320	9320	9320	9320	0
470	20240510	113100	172610560	9320	9320	9320	9320	0
471	20240510	113000	172610560	9320	9320	9320	9320	9
472	20240510	112900	172526680	9310	9310	9310	9310	9
473	20240510	112800	172442890	9310	9320	9320	9310	213
474	20240510	112700	170458650	9320	9320	9320	9320	0
475	20240510	112600	170458650	9320	9320	9320	9320	0
476	20240510	112500	170458650	9320	9320	9320	9320	0
477	20240510	112400	170458650	9320	9320	9320	9320	0
478	20240510	112300	170458650	9320	9340	9340	9320	51
479	20240510	112200	169983240	9340	9340	9340	9340	0
480	20240510	112100	169983240	9340	9340	9340	9340	1
481	20240510	112000	169973900	9340	9340	9340	9340	7
482	20240510	111900	169908520	9320	9320	9320	9320	200
483	20240510	111800	168044520	9330	9330	9330	9330	100
484	20240510	111700	167111520	9330	9330	9330	9330	0
485	20240510	111600	167111520	9330	9330	9330	9330	0
486	20240510	111500	167111520	9330	9330	9330	9330	0
487	20240510	111400	167111520	9330	9330	9330	9330	0
488	20240510	111300	167111520	9330	9330	9330	9330	5
489	20240510	111200	167064870	9340	9340	9340	9340	3
490	20240510	111100	167036850	9340	9340	9340	9340	16
491	20240510	111000	166887410	9320	9320	9320	9320	0
492	20240510	110900	166887410	9320	9320	9320	9320	0
493	20240510	110800	166887410	9320	9320	9320	9320	0
494	20240510	110700	166887410	9320	9330	9330	9320	200
495	20240510	110600	165023310	9340	9340	9340	9340	11
496	20240510	110500	164920570	9340	9340	9340	9340	81
497	20240510	110400	164164030	9340	9340	9340	9340	22
498	20240510	110300	163958550	9340	9340	9340	9340	0
499	20240510	110200	163958550	9340	9340	9340	9340	0
500	20240510	110100	163958550	9340	9340	9340	9340	0
501	20240510	110000	163958550	9340	9340	9340	9340	0
502	20240510	105900	163958550	9340	9340	9340	9340	0
503	20240510	105800	163958550	9340	9340	9340	9340	8
504	20240510	105700	163883830	9320	9320	9320	9320	0
505	20240510	105600	163883830	9320	9320	9320	9320	0
506	20240510	105500	163883830	9320	9320	9320	9320	11
507	20240510	105400	163781310	9340	9340	9340	9340	2
508	20240510	105300	163762630	9320	9320	9320	9320	0
509	20240510	105200	163762630	9320	9320	9320	9320	20
510	20240510	105100	163576230	9300	9300	9300	9300	8
511	20240510	105000	163501830	9300	9300	9300	9300	0
512	20240510	104900	163501830	9300	9300	9300	9300	0
513	20240510	104800	163501830	9300	9320	9320	9300	200
514	20240510	104700	161640750	9330	9330	9330	9330	1
515	20240510	104600	161631420	9330	9330	9330	9330	11
516	20240510	104500	161528790	9330	9330	9330	9330	31
517	20240510	104400	161239560	9330	9330	9330	9330	0
518	20240510	104300	161239560	9330	9320	9330	9320	48
519	20240510	104200	160792190	9320	9320	9320	9320	4
520	20240510	104100	160754910	9320	9300	9320	9300	100
521	20240510	104000	159823910	9320	9300	9320	9300	105
522	20240510	103900	158847390	9300	9300	9300	9300	50
523	20240510	103800	158382390	9280	9280	9280	9280	0
524	20240510	103700	158382390	9280	9280	9280	9280	0
525	20240510	103600	158382390	9280	9280	9280	9280	0
526	20240510	103500	158382390	9280	9280	9280	9280	143
527	20240510	103400	157055350	9270	9270	9270	9270	6
528	20240510	103300	156999730	9270	9270	9270	9270	98
529	20240510	103200	156091270	9250	9250	9250	9250	1
530	20240510	103100	156082020	9250	9270	9270	9250	300
531	20240510	103000	153303330	9280	9280	9280	9280	48
532	20240510	102900	152857890	9280	9280	9280	9280	76
533	20240510	102800	152152610	9280	9280	9280	9280	131
534	20240510	102700	150936930	9280	9280	9280	9280	75
535	20240510	102600	150240930	9280	9280	9290	9280	430
536	20240510	102500	146250380	9280	9300	9300	9280	1513
537	20240510	102400	132188350	9300	9310	9310	9300	500
538	20240510	102300	127537680	9300	9300	9300	9300	0
539	20240510	102200	127537680	9300	9310	9310	9300	100
540	20240510	102100	126607200	9320	9320	9320	9320	12
541	20240510	102000	126495360	9320	9320	9320	9320	39
542	20240510	101900	126131880	9320	9320	9320	9320	0
543	20240510	101800	126131880	9320	9320	9320	9320	0
544	20240510	101700	126131880	9320	9320	9320	9320	5
545	20240510	101600	126085280	9320	9320	9320	9320	13
546	20240510	101500	125964120	9320	9340	9340	9320	57
547	20240510	101400	125432280	9340	9340	9340	9340	3
548	20240510	101300	125404260	9330	9330	9330	9330	15
549	20240510	101200	125264310	9320	9320	9320	9320	1
550	20240510	101100	125254990	9300	9300	9300	9300	35
551	20240510	101000	124929490	9300	9300	9300	9300	236
552	20240510	100900	122734690	9300	9310	9310	9300	565
553	20240510	100800	117476340	9310	9330	9330	9310	843
554	20240510	100700	109618060	9330	9330	9330	9330	254
555	20240510	100600	107248240	9340	9340	9340	9330	193
556	20240510	100500	105447110	9370	9350	9370	9350	1421
557	20240510	100400	92160470	9360	9390	9390	9360	713
558	20240510	100300	85482820	9390	9390	9390	9390	3
559	20240510	100200	85454650	9390	9390	9390	9390	4
560	20240510	100100	85417090	9390	9390	9390	9390	0
561	20240510	100000	85417090	9390	9390	9390	9390	3
562	20240510	095900	85388920	9390	9390	9390	9390	38
563	20240510	095800	85032100	9390	9390	9390	9390	0
564	20240510	095700	85032100	9390	9390	9390	9390	2
565	20240510	095600	85013320	9390	9390	9390	9390	0
566	20240510	095500	85013320	9390	9390	9390	9390	1
567	20240510	095400	85003930	9390	9370	9390	9370	202
568	20240510	095300	83111150	9370	9370	9370	9370	40
569	20240510	095200	82736350	9370	9390	9390	9370	23
570	20240510	095100	82520780	9390	9390	9390	9390	3
571	20240510	095000	82492610	9400	9390	9400	9390	2
572	20240510	094900	82473820	9390	9390	9390	9390	16
573	20240510	094800	82323580	9400	9380	9400	9370	508
574	20240510	094700	77561850	9400	9400	9400	9400	4
575	20240510	094600	77524250	9400	9400	9400	9400	14
576	20240510	094500	77392650	9400	9400	9400	9400	11
577	20240510	094400	77289250	9400	9400	9400	9400	102
578	20240510	094300	76330450	9380	9380	9400	9380	119
579	20240510	094200	75214130	9370	9370	9370	9370	0
580	20240510	094100	75214130	9370	9370	9370	9370	0
581	20240510	094000	75214130	9370	9380	9380	9370	3
582	20240510	093900	75186010	9380	9380	9380	9380	258
583	20240510	093800	72765970	9370	9380	9380	9370	656
584	20240510	093700	66618670	9380	9400	9400	9370	431
585	20240510	093600	62576590	9380	9400	9410	9380	242
586	20240510	093500	60304570	9400	9410	9410	9380	1370
587	20240510	093400	47438830	9410	9410	9410	9410	169
588	20240510	093300	45848540	9410	9420	9420	9410	95
589	20240510	093200	44953650	9420	9420	9420	9420	129
590	20240510	093100	43738470	9420	9420	9420	9420	4
591	20240510	093000	43700790	9420	9420	9420	9420	115
592	20240510	092900	42617490	9420	9420	9420	9420	100
593	20240510	092800	41675490	9420	9440	9440	9420	801
594	20240510	092700	34123010	9430	9430	9430	9430	6
595	20240510	092600	34066430	9460	9460	9460	9460	1
596	20240510	092500	34056970	9460	9450	9460	9440	141
597	20240510	092400	32725250	9460	9460	9460	9460	0
598	20240510	092300	32725250	9460	9460	9460	9460	0
599	20240510	092200	32725250	9460	9460	9460	9460	0
600	20240510	092100	32725250	9460	9460	9460	9460	14
601	20240510	092000	32592810	9460	9470	9470	9460	57
602	20240510	091900	32053230	9470	9470	9470	9470	20
603	20240510	091800	31863830	9470	9470	9470	9470	0
604	20240510	091700	31863830	9470	9470	9470	9470	113
605	20240510	091600	30793720	9480	9480	9480	9480	2
606	20240510	091500	30774760	9480	9480	9500	9480	1385
607	20240510	091400	17639820	9480	9500	9500	9480	907
608	20240510	091300	9039460	9500	9510	9510	9500	11
609	20240510	091200	8934930	9500	9500	9500	9500	21
610	20240510	091100	8735430	9480	9490	9490	9480	153
611	20240510	091000	7284860	9500	9500	9500	9500	22
612	20240510	090900	7075860	9530	9530	9530	9530	0
613	20240510	090800	7075860	9530	9530	9530	9530	1
614	20240510	090700	7066330	9530	9530	9530	9530	0
615	20240510	090600	7066330	9530	9530	9530	9530	3
616	20240510	090500	7037740	9530	9510	9530	9510	341
617	20240510	090400	3789920	9510	9510	9510	9510	0
618	20240510	090300	3789920	9510	9510	9510	9510	19
619	20240510	090200	3609230	9480	9480	9480	9480	94
620	20240510	090100	2718110	9480	9500	9500	9480	65
621	20240510	090000	2101710	9510	9510	9510	9510	221