KissMeData/258790/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204900	210617893	1400	1400	1400	1400	914
3	20240510	204800	210617893	1400	1400	1400	1400	0
4	20240510	204700	210617893	1400	1400	1400	1400	0
5	20240510	204600	210617893	1400	1400	1400	1400	0
6	20240510	204500	210617893	1400	1400	1400	1400	0
7	20240510	204400	210617893	1400	1400	1400	1400	0
8	20240510	204300	210617893	1400	1400	1400	1400	0
9	20240510	204200	210617893	1400	1400	1400	1400	0
10	20240510	204100	210617893	1400	1400	1400	1400	0
11	20240510	204000	210617893	1400	1400	1400	1400	0
12	20240510	203900	210617893	1400	1400	1400	1400	0
13	20240510	203800	210617893	1400	1400	1400	1400	0
14	20240510	203700	210617893	1400	1400	1400	1400	0
15	20240510	203600	210617893	1400	1400	1400	1400	0
16	20240510	203500	210617893	1400	1400	1400	1400	0
17	20240510	203400	210617893	1400	1400	1400	1400	0
18	20240510	203300	210617893	1400	1400	1400	1400	0
19	20240510	203200	210617893	1400	1400	1400	1400	0
20	20240510	203100	210617893	1400	1400	1400	1400	0
21	20240510	203000	210617893	1400	1400	1400	1400	0
22	20240510	202900	210617893	1400	1400	1400	1400	0
23	20240510	202800	210617893	1400	1400	1400	1400	0
24	20240510	202700	210617893	1400	1400	1400	1400	0
25	20240510	202600	210617893	1400	1400	1400	1400	0
26	20240510	202500	210617893	1400	1400	1400	1400	0
27	20240510	202400	210617893	1400	1400	1400	1400	0
28	20240510	202300	210617893	1400	1400	1400	1400	0
29	20240510	202200	210617893	1400	1400	1400	1400	0
30	20240510	202100	210617893	1400	1400	1400	1400	0
31	20240510	202000	210617893	1400	1400	1400	1400	0
32	20240510	201900	210617893	1400	1400	1400	1400	914
33	20240510	201800	210617893	1400	1400	1400	1400	0
34	20240510	201700	210617893	1400	1400	1400	1400	0
35	20240510	201600	210617893	1400	1400	1400	1400	0
36	20240510	201500	210617893	1400	1400	1400	1400	0
37	20240510	201400	210617893	1400	1400	1400	1400	0
38	20240510	201300	210617893	1400	1400	1400	1400	0
39	20240510	201200	210617893	1400	1400	1400	1400	0
40	20240510	201100	210617893	1400	1400	1400	1400	0
41	20240510	201000	210617893	1400	1400	1400	1400	0
42	20240510	200900	210617893	1400	1400	1400	1400	0
43	20240510	200800	210617893	1400	1400	1400	1400	0
44	20240510	200700	210617893	1400	1400	1400	1400	0
45	20240510	200600	210617893	1400	1400	1400	1400	0
46	20240510	200500	210617893	1400	1400	1400	1400	0
47	20240510	200400	210617893	1400	1400	1400	1400	0
48	20240510	200300	210617893	1400	1400	1400	1400	0
49	20240510	200200	210617893	1400	1400	1400	1400	0
50	20240510	200100	210617893	1400	1400	1400	1400	0
51	20240510	200000	210617893	1400	1400	1400	1400	0
52	20240510	195900	210617893	1400	1400	1400	1400	0
53	20240510	195800	210617893	1400	1400	1400	1400	0
54	20240510	195700	210617893	1400	1400	1400	1400	0
55	20240510	195600	210617893	1400	1400	1400	1400	0
56	20240510	195500	210617893	1400	1400	1400	1400	0
57	20240510	195400	210617893	1400	1400	1400	1400	0
58	20240510	195300	210617893	1400	1400	1400	1400	0
59	20240510	195200	210617893	1400	1400	1400	1400	0
60	20240510	195100	210617893	1400	1400	1400	1400	0
61	20240510	195000	210617893	1400	1400	1400	1400	0
62	20240510	194900	210617893	1400	1400	1400	1400	914
63	20240510	194800	210617893	1400	1400	1400	1400	0
64	20240510	194700	210617893	1400	1400	1400	1400	0
65	20240510	194600	210617893	1400	1400	1400	1400	0
66	20240510	194500	210617893	1400	1400	1400	1400	0
67	20240510	194400	210617893	1400	1400	1400	1400	0
68	20240510	194300	210617893	1400	1400	1400	1400	0
69	20240510	194200	210617893	1400	1400	1400	1400	0
70	20240510	194100	210617893	1400	1400	1400	1400	0
71	20240510	194000	210617893	1400	1400	1400	1400	0
72	20240510	193900	210617893	1400	1400	1400	1400	0
73	20240510	193800	210617893	1400	1400	1400	1400	0
74	20240510	193700	210617893	1400	1400	1400	1400	0
75	20240510	193600	210617893	1400	1400	1400	1400	0
76	20240510	193500	210617893	1400	1400	1400	1400	0
77	20240510	193400	210617893	1400	1400	1400	1400	0
78	20240510	193300	210617893	1400	1400	1400	1400	0
79	20240510	193200	210617893	1400	1400	1400	1400	0
80	20240510	193100	210617893	1400	1400	1400	1400	0
81	20240510	193000	210617893	1400	1400	1400	1400	0
82	20240510	192900	210617893	1400	1400	1400	1400	0
83	20240510	192800	210617893	1400	1400	1400	1400	0
84	20240510	192700	210617893	1400	1400	1400	1400	0
85	20240510	192600	210617893	1400	1400	1400	1400	0
86	20240510	192500	210617893	1400	1400	1400	1400	0
87	20240510	192400	210617893	1400	1400	1400	1400	0
88	20240510	192300	210617893	1400	1400	1400	1400	0
89	20240510	192200	210617893	1400	1400	1400	1400	0
90	20240510	192100	210617893	1400	1400	1400	1400	0
91	20240510	192000	210617893	1400	1400	1400	1400	0
92	20240510	191900	210617893	1400	1400	1400	1400	914
93	20240510	191800	210617893	1400	1400	1400	1400	0
94	20240510	191700	210617893	1400	1400	1400	1400	0
95	20240510	191600	210617893	1400	1400	1400	1400	0
96	20240510	191500	210617893	1400	1400	1400	1400	0
97	20240510	191400	210617893	1400	1400	1400	1400	0
98	20240510	191300	210617893	1400	1400	1400	1400	0
99	20240510	191200	210617893	1400	1400	1400	1400	0
100	20240510	191100	210617893	1400	1400	1400	1400	0
101	20240510	191000	210617893	1400	1400	1400	1400	0
102	20240510	190900	210617893	1400	1400	1400	1400	0
103	20240510	190800	210617893	1400	1400	1400	1400	0
104	20240510	190700	210617893	1400	1400	1400	1400	0
105	20240510	190600	210617893	1400	1400	1400	1400	0
106	20240510	190500	210617893	1400	1400	1400	1400	0
107	20240510	190400	210617893	1400	1400	1400	1400	0
108	20240510	190300	210617893	1400	1400	1400	1400	0
109	20240510	190200	210617893	1400	1400	1400	1400	0
110	20240510	190100	210617893	1400	1400	1400	1400	0
111	20240510	190000	210617893	1400	1400	1400	1400	0
112	20240510	185900	210617893	1400	1400	1400	1400	0
113	20240510	185800	210617893	1400	1400	1400	1400	0
114	20240510	185700	210617893	1400	1400	1400	1400	0
115	20240510	185600	210617893	1400	1400	1400	1400	0
116	20240510	185500	210617893	1400	1400	1400	1400	0
117	20240510	185400	210617893	1400	1400	1400	1400	0
118	20240510	185300	210617893	1400	1400	1400	1400	0
119	20240510	185200	210617893	1400	1400	1400	1400	0
120	20240510	185100	210617893	1400	1400	1400	1400	0
121	20240510	185000	210617893	1400	1400	1400	1400	0
122	20240510	184900	210617893	1400	1400	1400	1400	914
123	20240510	184800	210617893	1400	1400	1400	1400	0
124	20240510	184700	210617893	1400	1400	1400	1400	0
125	20240510	184600	210617893	1400	1400	1400	1400	0
126	20240510	184500	210617893	1400	1400	1400	1400	0
127	20240510	184400	210617893	1400	1400	1400	1400	0
128	20240510	184300	210617893	1400	1400	1400	1400	0
129	20240510	184200	210617893	1400	1400	1400	1400	0
130	20240510	184100	210617893	1400	1400	1400	1400	0
131	20240510	184000	210617893	1400	1400	1400	1400	0
132	20240510	183900	210617893	1400	1400	1400	1400	0
133	20240510	183800	210617893	1400	1400	1400	1400	0
134	20240510	183700	210617893	1400	1400	1400	1400	0
135	20240510	183600	210617893	1400	1400	1400	1400	0
136	20240510	183500	210617893	1400	1400	1400	1400	0
137	20240510	183400	210617893	1400	1400	1400	1400	0
138	20240510	183300	210617893	1400	1400	1400	1400	0
139	20240510	183200	210617893	1400	1400	1400	1400	0
140	20240510	183100	210617893	1400	1400	1400	1400	0
141	20240510	183000	210617893	1400	1400	1400	1400	0
142	20240510	182900	210617893	1400	1400	1400	1400	0
143	20240510	182800	210617893	1400	1400	1400	1400	0
144	20240510	182700	210617893	1400	1400	1400	1400	0
145	20240510	182600	210617893	1400	1400	1400	1400	0
146	20240510	182500	210617893	1400	1400	1400	1400	0
147	20240510	182400	210617893	1400	1400	1400	1400	0
148	20240510	182300	210617893	1400	1400	1400	1400	0
149	20240510	182200	210617893	1400	1400	1400	1400	0
150	20240510	182100	210617893	1400	1400	1400	1400	0
151	20240510	182000	210617893	1400	1400	1400	1400	0
152	20240510	181900	210617893	1400	1400	1400	1400	914
153	20240510	181800	210617893	1400	1400	1400	1400	0
154	20240510	181700	210617893	1400	1400	1400	1400	0
155	20240510	181600	210617893	1400	1400	1400	1400	0
156	20240510	181500	210617893	1400	1400	1400	1400	0
157	20240510	181400	210617893	1400	1400	1400	1400	0
158	20240510	181300	210617893	1400	1400	1400	1400	0
159	20240510	181200	210617893	1400	1400	1400	1400	0
160	20240510	181100	210617893	1400	1400	1400	1400	0
161	20240510	181000	210617893	1400	1400	1400	1400	0
162	20240510	180900	210617893	1400	1400	1400	1400	0
163	20240510	180800	210617893	1400	1400	1400	1400	0
164	20240510	180700	210617893	1400	1400	1400	1400	0
165	20240510	180600	210617893	1400	1400	1400	1400	0
166	20240510	180500	210617893	1400	1400	1400	1400	0
167	20240510	180400	210617893	1400	1400	1400	1400	0
168	20240510	180300	210617893	1400	1400	1400	1400	0
169	20240510	180200	210617893	1400	1400	1400	1400	0
170	20240510	180100	210617893	1400	1400	1400	1400	0
171	20240510	180000	210617893	1400	1400	1400	1400	0
172	20240510	175900	210617893	1400	1400	1400	1400	0
173	20240510	175800	210617893	1400	1400	1400	1400	0
174	20240510	175700	210617893	1400	1400	1400	1400	0
175	20240510	175600	210617893	1400	1400	1400	1400	0
176	20240510	175500	210617893	1400	1400	1400	1400	0
177	20240510	175400	210617893	1400	1400	1400	1400	0
178	20240510	175300	210617893	1400	1400	1400	1400	0
179	20240510	175200	210617893	1400	1400	1400	1400	0
180	20240510	175100	210617893	1400	1400	1400	1400	0
181	20240510	175000	210617893	1400	1400	1400	1400	0
182	20240510	174900	210617893	1400	1400	1400	1400	914
183	20240510	174800	210617893	1400	1400	1400	1400	0
184	20240510	174700	210617893	1400	1400	1400	1400	0
185	20240510	174600	210617893	1400	1400	1400	1400	0
186	20240510	174500	210617893	1400	1400	1400	1400	0
187	20240510	174400	210617893	1400	1400	1400	1400	0
188	20240510	174300	210617893	1400	1400	1400	1400	0
189	20240510	174200	210617893	1400	1400	1400	1400	0
190	20240510	174100	210617893	1400	1400	1400	1400	0
191	20240510	174000	210617893	1400	1400	1400	1400	0
192	20240510	173900	210617893	1400	1400	1400	1400	0
193	20240510	173800	210617893	1400	1400	1400	1400	0
194	20240510	173700	210617893	1400	1400	1400	1400	0
195	20240510	173600	210617893	1400	1400	1400	1400	0
196	20240510	173500	210617893	1400	1400	1400	1400	0
197	20240510	173400	210617893	1400	1400	1400	1400	0
198	20240510	173300	210617893	1400	1400	1400	1400	0
199	20240510	173200	210617893	1400	1400	1400	1400	0
200	20240510	173100	210617893	1400	1400	1400	1400	0
201	20240510	173000	210617893	1400	1400	1400	1400	0
202	20240510	172900	210617893	1400	1400	1400	1400	0
203	20240510	172800	210617893	1400	1400	1400	1400	0
204	20240510	172700	210617893	1400	1400	1400	1400	0
205	20240510	172600	210617893	1400	1400	1400	1400	0
206	20240510	172500	210617893	1400	1400	1400	1400	0
207	20240510	172400	210617893	1400	1400	1400	1400	0
208	20240510	172300	210617893	1400	1400	1400	1400	0
209	20240510	172200	210617893	1400	1400	1400	1400	0
210	20240510	172100	210617893	1400	1400	1400	1400	0
211	20240510	172000	210617893	1400	1400	1400	1400	0
212	20240510	171900	210617893	1400	1400	1400	1400	914
213	20240510	171800	210617893	1400	1400	1400	1400	0
214	20240510	171700	210617893	1400	1400	1400	1400	0
215	20240510	171600	210617893	1400	1400	1400	1400	0
216	20240510	171500	210617893	1400	1400	1400	1400	0
217	20240510	171400	210617893	1400	1400	1400	1400	0
218	20240510	171300	210617893	1400	1400	1400	1400	0
219	20240510	171200	210617893	1400	1400	1400	1400	0
220	20240510	171100	210617893	1400	1400	1400	1400	0
221	20240510	171000	210617893	1400	1400	1400	1400	0
222	20240510	170900	210617893	1400	1400	1400	1400	0
223	20240510	170800	210617893	1400	1400	1400	1400	0
224	20240510	170700	210617893	1400	1400	1400	1400	0
225	20240510	170600	210617893	1400	1400	1400	1400	0
226	20240510	170500	210617893	1400	1400	1400	1400	0
227	20240510	170400	210617893	1400	1400	1400	1400	0
228	20240510	170300	210617893	1400	1400	1400	1400	0
229	20240510	170200	210617893	1400	1400	1400	1400	0
230	20240510	170100	210617893	1400	1400	1400	1400	0
231	20240510	170000	210617893	1400	1400	1400	1400	0
232	20240510	165900	210617893	1400	1400	1400	1400	0
233	20240510	165800	210617893	1400	1400	1400	1400	0
234	20240510	165700	210617893	1400	1400	1400	1400	0
235	20240510	165600	210617893	1400	1400	1400	1400	0
236	20240510	165500	210617893	1400	1400	1400	1400	0
237	20240510	165400	210617893	1400	1400	1400	1400	0
238	20240510	165300	210617893	1400	1400	1400	1400	0
239	20240510	165200	210617893	1400	1400	1400	1400	0
240	20240510	165100	210617893	1400	1400	1400	1400	0
241	20240510	165000	210617893	1400	1400	1400	1400	0
242	20240510	164900	210617893	1400	1400	1400	1400	914
243	20240510	164800	210617893	1400	1400	1400	1400	0
244	20240510	164700	210617893	1400	1400	1400	1400	0
245	20240510	164600	210617893	1400	1400	1400	1400	0
246	20240510	164500	210617893	1400	1400	1400	1400	0
247	20240510	164400	210617893	1400	1400	1400	1400	0
248	20240510	164300	210617893	1400	1400	1400	1400	0
249	20240510	164200	210617893	1400	1400	1400	1400	0
250	20240510	164100	210617893	1400	1400	1400	1400	0
251	20240510	164000	210617893	1400	1400	1400	1400	0
252	20240510	163900	210617893	1400	1400	1400	1400	0
253	20240510	163800	210617893	1400	1400	1400	1400	0
254	20240510	163700	210617893	1400	1400	1400	1400	0
255	20240510	163600	210617893	1400	1400	1400	1400	0
256	20240510	163500	210617893	1400	1400	1400	1400	0
257	20240510	163400	210617893	1400	1400	1400	1400	0
258	20240510	163300	210617893	1400	1400	1400	1400	0
259	20240510	163200	210617893	1400	1400	1400	1400	0
260	20240510	163100	210617893	1400	1400	1400	1400	0
261	20240510	163000	210617893	1400	1400	1400	1400	0
262	20240510	162900	210617893	1400	1400	1400	1400	0
263	20240510	162800	210617893	1400	1400	1400	1400	0
264	20240510	162700	210617893	1400	1400	1400	1400	0
265	20240510	162600	210617893	1400	1400	1400	1400	0
266	20240510	162500	210617893	1400	1400	1400	1400	0
267	20240510	162400	210617893	1400	1400	1400	1400	0
268	20240510	162300	210617893	1400	1400	1400	1400	0
269	20240510	162200	210617893	1400	1400	1400	1400	0
270	20240510	162100	210617893	1400	1400	1400	1400	0
271	20240510	162000	210617893	1400	1400	1400	1400	0
272	20240510	161900	210617893	1400	1400	1400	1400	914
273	20240510	161800	210617893	1400	1400	1400	1400	0
274	20240510	161700	210617893	1400	1400	1400	1400	0
275	20240510	161600	210617893	1400	1400	1400	1400	0
276	20240510	161500	210617893	1400	1400	1400	1400	0
277	20240510	161400	210617893	1400	1400	1400	1400	0
278	20240510	161300	210617893	1400	1400	1400	1400	0
279	20240510	161200	210617893	1400	1400	1400	1400	0
280	20240510	161100	210617893	1400	1400	1400	1400	0
281	20240510	161000	210617893	1400	1400	1400	1400	0
282	20240510	160900	210617893	1400	1400	1400	1400	0
283	20240510	160800	210617893	1400	1400	1400	1400	0
284	20240510	160700	210617893	1400	1400	1400	1400	0
285	20240510	160600	210617893	1400	1400	1400	1400	0
286	20240510	160500	210617893	1400	1400	1400	1400	0
287	20240510	160400	210617893	1400	1400	1400	1400	0
288	20240510	160300	210617893	1400	1400	1400	1400	0
289	20240510	160200	210617893	1400	1400	1400	1400	0
290	20240510	160100	210617893	1400	1400	1400	1400	0
291	20240510	160000	210617893	1400	1400	1400	1400	0
292	20240510	155900	210617893	1400	1400	1400	1400	0
293	20240510	155800	210617893	1400	1400	1400	1400	0
294	20240510	155700	210617893	1400	1400	1400	1400	0
295	20240510	155600	210617893	1400	1400	1400	1400	0
296	20240510	155500	210617893	1400	1400	1400	1400	0
297	20240510	155400	210617893	1400	1400	1400	1400	0
298	20240510	155300	210617893	1400	1400	1400	1400	0
299	20240510	155200	210617893	1400	1400	1400	1400	0
300	20240510	155100	210617893	1400	1400	1400	1400	0
301	20240510	155000	210617893	1400	1400	1400	1400	0
302	20240510	154900	210617893	1400	1400	1400	1400	914
303	20240510	154800	210617893	1400	1400	1400	1400	0
304	20240510	154700	210617893	1400	1400	1400	1400	0
305	20240510	154600	210617893	1400	1400	1400	1400	0
306	20240510	154500	210617893	1400	1400	1400	1400	0
307	20240510	154400	210617893	1400	1400	1400	1400	0
308	20240510	154300	210617893	1400	1400	1400	1400	0
309	20240510	154200	210617893	1400	1400	1400	1400	0
310	20240510	154100	210617893	1400	1400	1400	1400	0
311	20240510	154000	210617893	1400	1400	1400	1400	0
312	20240510	153900	210617893	1400	1400	1400	1400	0
313	20240510	153800	210617893	1400	1400	1400	1400	0
314	20240510	153700	210617893	1400	1400	1400	1400	0
315	20240510	153600	210617893	1400	1400	1400	1400	0
316	20240510	153500	210617893	1400	1400	1400	1400	0
317	20240510	153400	210617893	1400	1400	1400	1400	0
318	20240510	153300	210617893	1400	1400	1400	1400	0
319	20240510	153200	210617893	1400	1400	1400	1400	0
320	20240510	153100	210617893	1400	1400	1400	1400	0
321	20240510	153000	210617893	1400	1400	1400	1400	914
322	20240510	152900	209338293	1403	1403	1403	1403	0
323	20240510	152800	209338293	1403	1403	1403	1403	0
324	20240510	152700	209338293	1403	1403	1403	1403	0
325	20240510	152600	209338293	1403	1403	1403	1403	0
326	20240510	152500	209338293	1403	1403	1403	1403	0
327	20240510	152400	209338293	1403	1403	1403	1403	0
328	20240510	152300	209338293	1403	1403	1403	1403	0
329	20240510	152200	209338293	1403	1403	1403	1403	0
330	20240510	152100	209338293	1403	1403	1403	1403	0
331	20240510	152000	209338293	1403	1403	1403	1403	0
332	20240510	151900	209338293	1403	1401	1403	1401	100
333	20240510	151800	209198076	1401	1401	1401	1401	1
334	20240510	151700	209196675	1408	1408	1408	1408	0
335	20240510	151600	209196675	1408	1408	1408	1408	0
336	20240510	151500	209196675	1408	1408	1408	1408	0
337	20240510	151400	209196675	1408	1400	1408	1400	230
338	20240510	151300	208874131	1405	1405	1405	1405	0
339	20240510	151200	208874131	1405	1404	1405	1404	31
340	20240510	151100	208830606	1400	1400	1400	1400	10
341	20240510	151000	208816606	1405	1405	1405	1405	0
342	20240510	150900	208816606	1405	1405	1405	1405	0
343	20240510	150800	208816606	1405	1405	1405	1405	3
344	20240510	150700	208812391	1405	1405	1405	1405	0
345	20240510	150600	208812391	1405	1405	1405	1405	1
346	20240510	150500	208810986	1400	1400	1400	1400	3
347	20240510	150400	208806786	1400	1400	1400	1400	17
348	20240510	150300	208782986	1400	1400	1400	1400	1002
349	20240510	150200	207380186	1400	1400	1400	1400	0
350	20240510	150100	207380186	1400	1401	1401	1400	200
351	20240510	150000	207100157	1409	1409	1409	1409	0
352	20240510	145900	207100157	1409	1409	1409	1409	1
353	20240510	145800	207098748	1400	1410	1410	1400	664
354	20240510	145700	206168625	1409	1409	1409	1409	0
355	20240510	145600	206168625	1409	1409	1409	1409	0
356	20240510	145500	206168625	1409	1409	1409	1409	0
357	20240510	145400	206168625	1409	1409	1409	1409	66
358	20240510	145300	206075631	1409	1409	1409	1409	0
359	20240510	145200	206075631	1409	1410	1410	1409	110
360	20240510	145100	205920541	1409	1409	1409	1409	1867
361	20240510	145000	203289938	1409	1409	1409	1409	0
362	20240510	144900	203289938	1409	1409	1409	1409	0
363	20240510	144800	203289938	1409	1409	1409	1409	0
364	20240510	144700	203289938	1409	1409	1409	1409	15
365	20240510	144600	203268803	1409	1409	1409	1409	0
366	20240510	144500	203268803	1409	1409	1409	1409	0
367	20240510	144400	203268803	1409	1408	1409	1408	44
368	20240510	144300	203206850	1400	1402	1402	1400	1250
369	20240510	144200	201455134	1402	1402	1402	1402	4142
370	20240510	144100	195648050	1400	1400	1400	1400	73
371	20240510	144000	195545850	1400	1400	1400	1400	75
372	20240510	143900	195440850	1400	1401	1401	1400	106
373	20240510	143800	195292444	1402	1402	1402	1402	1358
374	20240510	143700	193388528	1410	1410	1410	1410	0
375	20240510	143600	193388528	1410	1410	1410	1410	0
376	20240510	143500	193388528	1410	1410	1410	1410	1
377	20240510	143400	193387118	1402	1409	1409	1402	1000
378	20240510	143300	191984742	1412	1412	1412	1412	0
379	20240510	143200	191984742	1412	1412	1412	1412	0
380	20240510	143100	191984742	1412	1412	1412	1412	502
381	20240510	143000	191275918	1412	1412	1412	1412	250
382	20240510	142900	190922918	1412	1404	1412	1402	115
383	20240510	142800	190760976	1416	1415	1416	1415	39
384	20240510	142700	190705790	1416	1416	1416	1416	0
385	20240510	142600	190705790	1416	1410	1418	1410	70
386	20240510	142500	190606690	1410	1404	1410	1394	222
387	20240510	142400	190295354	1418	1418	1419	1417	349
388	20240510	142300	189800570	1419	1407	1419	1404	4293
389	20240510	142200	183755951	1409	1408	1409	1405	298
390	20240510	142100	183336582	1405	1405	1405	1405	400
391	20240510	142000	182774582	1405	1405	1406	1405	4167
392	20240510	141900	176919250	1405	1401	1405	1401	1078
393	20240510	141800	175407472	1401	1401	1401	1401	0
394	20240510	141700	175407472	1401	1400	1401	1397	294
395	20240510	141600	174996098	1400	1400	1400	1400	0
396	20240510	141500	174996098	1400	1394	1401	1394	10222
397	20240510	141400	160712235	1394	1393	1394	1393	455
398	20240510	141300	160078418	1390	1390	1390	1390	1000
399	20240510	141200	158688418	1390	1388	1390	1388	18
400	20240510	141100	158663430	1388	1388	1388	1388	2
401	20240510	141000	158660654	1390	1390	1390	1390	3
402	20240510	140900	158656484	1387	1387	1387	1387	3
403	20240510	140800	158652323	1394	1390	1394	1390	6
404	20240510	140700	158643974	1394	1394	1394	1394	0
405	20240510	140600	158643974	1394	1390	1394	1378	544
406	20240510	140500	157887471	1390	1388	1390	1373	4636
407	20240510	140400	151446907	1388	1388	1388	1388	0
408	20240510	140300	151446907	1388	1375	1388	1375	23
409	20240510	140200	151415017	1375	1375	1375	1375	1
410	20240510	140100	151413642	1388	1388	1388	1388	34
411	20240510	140000	151366450	1388	1388	1388	1388	0
412	20240510	135900	151366450	1388	1385	1388	1385	2195
413	20240510	135800	148323846	1385	1385	1385	1385	1
414	20240510	135700	148322461	1373	1373	1373	1373	0
415	20240510	135600	148322461	1373	1373	1373	1373	20
416	20240510	135500	148295001	1385	1385	1385	1385	0
417	20240510	135400	148295001	1385	1384	1385	1384	299
418	20240510	135300	147881178	1384	1384	1384	1384	0
419	20240510	135200	147881178	1384	1381	1384	1381	403
420	20240510	135100	147323965	1382	1382	1382	1382	0
421	20240510	135000	147323965	1382	1382	1382	1382	0
422	20240510	134900	147323965	1382	1382	1382	1382	0
423	20240510	134800	147323965	1382	1374	1382	1373	317
424	20240510	134700	146887253	1373	1373	1373	1373	1723
425	20240510	134600	144521574	1372	1372	1372	1372	0
426	20240510	134500	144521574	1372	1373	1373	1359	2081
427	20240510	134400	141691758	1374	1372	1374	1372	51
428	20240510	134300	141621780	1372	1363	1372	1350	598
429	20240510	134200	140806944	1363	1363	1363	1363	426
430	20240510	134100	140226306	1363	1363	1363	1363	0
431	20240510	134000	140226306	1363	1363	1363	1363	10
432	20240510	133900	140212676	1363	1363	1363	1363	0
433	20240510	133800	140212676	1363	1363	1363	1363	20
434	20240510	133700	140185416	1363	1363	1363	1363	0
435	20240510	133600	140185416	1363	1363	1363	1363	0
436	20240510	133500	140185416	1363	1363	1363	1363	0
437	20240510	133400	140185416	1363	1363	1363	1363	176
438	20240510	133300	139945528	1363	1363	1363	1363	2
439	20240510	133200	139942802	1363	1363	1363	1363	0
440	20240510	133100	139942802	1363	1363	1363	1363	10
441	20240510	133000	139929172	1363	1363	1363	1363	10
442	20240510	132900	139915542	1364	1364	1364	1364	0
443	20240510	132800	139915542	1364	1364	1364	1364	0
444	20240510	132700	139915542	1364	1364	1364	1364	0
445	20240510	132600	139915542	1364	1364	1364	1364	0
446	20240510	132500	139915542	1364	1364	1364	1364	0
447	20240510	132400	139915542	1364	1364	1364	1364	33
448	20240510	132300	139870530	1364	1364	1364	1364	0
449	20240510	132200	139870530	1364	1364	1364	1364	0
450	20240510	132100	139870530	1364	1364	1364	1364	0
451	20240510	132000	139870530	1364	1364	1364	1364	2
452	20240510	131900	139867802	1363	1362	1363	1362	1347
453	20240510	131800	138032057	1358	1358	1358	1358	0
454	20240510	131700	138032057	1358	1358	1358	1358	0
455	20240510	131600	138032057	1358	1358	1358	1358	0
456	20240510	131500	138032057	1358	1358	1358	1358	0
457	20240510	131400	138032057	1358	1358	1358	1358	0
458	20240510	131300	138032057	1358	1358	1358	1358	0
459	20240510	131200	138032057	1358	1358	1358	1358	1005
460	20240510	131100	136667267	1362	1362	1362	1362	2
461	20240510	131000	136664543	1362	1360	1362	1358	857
462	20240510	130900	135497865	1360	1359	1360	1359	39
463	20240510	130800	135444862	1358	1358	1358	1358	20
464	20240510	130700	135417702	1358	1358	1358	1358	262
465	20240510	130600	135061906	1358	1350	1358	1350	1488
466	20240510	130500	133041594	1358	1358	1358	1358	0
467	20240510	130400	133041594	1358	1358	1358	1358	0
468	20240510	130300	133041594	1358	1357	1358	1357	43
469	20240510	130200	132983242	1358	1355	1358	1355	91
470	20240510	130100	132859784	1357	1353	1357	1353	371
471	20240510	130000	132357500	1353	1337	1353	1337	408
472	20240510	125900	131806256	1347	1346	1347	1346	11
473	20240510	125800	131791449	1337	1337	1337	1337	0
474	20240510	125700	131791449	1337	1339	1339	1337	883
475	20240510	125600	130609160	1337	1337	1337	1337	0
476	20240510	125500	130609160	1337	1340	1340	1337	5024
477	20240510	125400	123888457	1339	1341	1341	1339	153
478	20240510	125300	123683429	1341	1342	1342	1341	127
479	20240510	125200	123512996	1342	1342	1342	1342	24
480	20240510	125100	123480788	1352	1352	1352	1352	0
481	20240510	125000	123480788	1352	1342	1352	1342	25
482	20240510	124900	123447228	1342	1342	1342	1342	0
483	20240510	124800	123447228	1342	1342	1342	1342	0
484	20240510	124700	123447228	1342	1342	1342	1342	24
485	20240510	124600	123415020	1342	1342	1342	1342	0
486	20240510	124500	123415020	1342	1342	1342	1342	24
487	20240510	124400	123382812	1353	1350	1353	1350	2
488	20240510	124300	123380109	1339	1339	1339	1339	25
489	20240510	124200	123346634	1338	1338	1338	1338	0
490	20240510	124100	123346634	1338	1338	1338	1338	0
491	20240510	124000	123346634	1338	1345	1345	1338	47
492	20240510	123900	123283628	1355	1355	1355	1355	1
493	20240510	123800	123282273	1345	1345	1345	1345	24
494	20240510	123700	123249993	1346	1346	1346	1346	0
495	20240510	123600	123249993	1346	1346	1346	1346	0
496	20240510	123500	123249993	1346	1346	1346	1346	24
497	20240510	123400	123217689	1347	1347	1347	1347	0
498	20240510	123300	123217689	1347	1347	1347	1347	24
499	20240510	123200	123185361	1360	1359	1360	1359	42
500	20240510	123100	123128282	1347	1347	1347	1347	0
501	20240510	123000	123128282	1347	1347	1347	1347	24
502	20240510	122900	123095954	1360	1358	1360	1358	22
503	20240510	122800	123066063	1358	1350	1358	1344	5096
504	20240510	122700	116153204	1352	1352	1352	1352	97
505	20240510	122600	116022060	1341	1341	1341	1341	0
506	20240510	122500	116022060	1341	1341	1341	1341	24
507	20240510	122400	115989876	1355	1352	1355	1352	13
508	20240510	122300	115972296	1341	1347	1355	1341	54
509	20240510	122200	115899629	1334	1334	1334	1334	0
510	20240510	122100	115899629	1334	1345	1345	1333	3946
511	20240510	122000	110611955	1345	1345	1345	1345	0
512	20240510	121900	110611955	1345	1345	1345	1345	0
513	20240510	121800	110611955	1345	1345	1345	1345	24
514	20240510	121700	110579675	1344	1344	1344	1344	0
515	20240510	121600	110579675	1344	1344	1344	1344	25
516	20240510	121500	110546075	1344	1344	1344	1344	134
517	20240510	121400	110365979	1344	1344	1344	1344	0
518	20240510	121300	110365979	1344	1344	1344	1344	24
519	20240510	121200	110333723	1344	1344	1344	1344	0
520	20240510	121100	110333723	1344	1344	1344	1344	24
521	20240510	121000	110301467	1345	1345	1345	1345	0
522	20240510	120900	110301467	1345	1345	1345	1345	96
523	20240510	120800	110172347	1345	1345	1345	1345	24
524	20240510	120700	110140067	1345	1345	1345	1345	0
525	20240510	120600	110140067	1345	1345	1345	1345	24
526	20240510	120500	110107787	1345	1345	1345	1345	0
527	20240510	120400	110107787	1345	1345	1345	1345	24
528	20240510	120300	110075507	1345	1345	1345	1345	0
529	20240510	120200	110075507	1345	1345	1345	1345	0
530	20240510	120100	110075507	1345	1345	1345	1345	25
531	20240510	120000	110041882	1345	1345	1345	1345	0
532	20240510	115900	110041882	1345	1345	1345	1345	24
533	20240510	115800	110009602	1344	1344	1344	1344	0
534	20240510	115700	110009602	1344	1344	1344	1344	0
535	20240510	115600	110009602	1344	1344	1344	1344	24
536	20240510	115500	109977346	1344	1344	1344	1344	0
537	20240510	115400	109977346	1344	1344	1344	1344	24
538	20240510	115300	109945090	1344	1344	1344	1344	0
539	20240510	115200	109945090	1344	1344	1344	1344	0
540	20240510	115100	109945090	1344	1344	1344	1344	24
541	20240510	115000	109912834	1351	1350	1351	1350	18
542	20240510	114900	109888532	1344	1344	1344	1344	24
543	20240510	114800	109856276	1344	1344	1344	1344	0
544	20240510	114700	109856276	1344	1344	1344	1344	48
545	20240510	114600	109791764	1344	1344	1344	1344	0
546	20240510	114500	109791764	1344	1344	1344	1344	0
547	20240510	114400	109791764	1344	1347	1347	1344	2
548	20240510	114300	109789073	1348	1348	1348	1348	0
549	20240510	114200	109789073	1348	1348	1348	1348	24
550	20240510	114100	109756721	1348	1348	1348	1348	0
551	20240510	114000	109756721	1348	1348	1348	1348	0
552	20240510	113900	109756721	1348	1348	1348	1348	32
553	20240510	113800	109713585	1349	1349	1349	1349	0
554	20240510	113700	109713585	1349	1349	1349	1349	16
555	20240510	113600	109692001	1351	1351	1351	1351	0
556	20240510	113500	109692001	1351	1351	1351	1351	1
557	20240510	113400	109690650	1349	1349	1349	1349	307
558	20240510	113300	109276507	1349	1349	1349	1349	0
559	20240510	113200	109276507	1349	1349	1349	1349	25
560	20240510	113100	109242782	1349	1349	1349	1349	0
561	20240510	113000	109242782	1349	1349	1349	1349	24
562	20240510	112900	109210406	1349	1349	1349	1349	0
563	20240510	112800	109210406	1349	1349	1349	1349	0
564	20240510	112700	109210406	1349	1349	1349	1349	24
565	20240510	112600	109178030	1349	1349	1349	1349	0
566	20240510	112500	109178030	1349	1349	1349	1349	24
567	20240510	112400	109145654	1351	1351	1351	1351	0
568	20240510	112300	109145654	1351	1351	1351	1351	231
569	20240510	112200	108833573	1350	1351	1351	1350	1688
570	20240510	112100	106553087	1351	1351	1351	1351	0
571	20240510	112000	106553087	1351	1351	1351	1351	90
572	20240510	111900	106431497	1352	1352	1352	1352	0
573	20240510	111800	106431497	1352	1352	1352	1352	0
574	20240510	111700	106431497	1352	1352	1352	1352	2
575	20240510	111600	106428793	1353	1353	1353	1353	0
576	20240510	111500	106428793	1353	1353	1353	1353	2
577	20240510	111400	106426087	1355	1355	1355	1355	1
578	20240510	111300	106424732	1354	1355	1355	1354	4
579	20240510	111200	106419314	1356	1356	1356	1356	2
580	20240510	111100	106416602	1356	1361	1361	1356	11
581	20240510	111000	106401653	1349	1349	1349	1349	24
582	20240510	110900	106369277	1359	1361	1361	1359	3
583	20240510	110800	106365197	1350	1350	1350	1350	24
584	20240510	110700	106332797	1362	1350	1362	1350	193
585	20240510	110600	106070246	1349	1343	1349	1341	8802
586	20240510	110500	94241860	1343	1343	1343	1343	25
587	20240510	110400	94208285	1343	1343	1343	1343	0
588	20240510	110300	94208285	1343	1348	1349	1343	46
589	20240510	110200	94146388	1343	1347	1347	1343	444
590	20240510	110100	93549584	1348	1348	1348	1348	10
591	20240510	110000	93536104	1348	1348	1348	1348	1
592	20240510	105900	93534756	1347	1347	1347	1347	0
593	20240510	105800	93534756	1347	1347	1347	1347	24
594	20240510	105700	93502428	1347	1347	1347	1347	0
595	20240510	105600	93502428	1347	1347	1347	1347	24
596	20240510	105500	93470100	1347	1347	1347	1347	0
597	20240510	105400	93470100	1347	1347	1347	1347	0
598	20240510	105300	93470100	1347	1347	1347	1347	24
599	20240510	105200	93437772	1347	1347	1347	1347	0
600	20240510	105100	93437772	1347	1347	1347	1347	25
601	20240510	105000	93404097	1347	1347	1347	1347	0
602	20240510	104900	93404097	1347	1347	1347	1347	0
603	20240510	104800	93404097	1347	1347	1347	1347	24
604	20240510	104700	93371769	1347	1347	1347	1347	0
605	20240510	104600	93371769	1347	1347	1347	1347	24
606	20240510	104500	93339441	1347	1347	1347	1347	0
607	20240510	104400	93339441	1347	1347	1347	1347	0
608	20240510	104300	93339441	1347	1347	1347	1347	33
609	20240510	104200	93294990	1348	1348	1348	1348	0
610	20240510	104100	93294990	1348	1348	1348	1348	15
611	20240510	104000	93274770	1347	1347	1347	1347	0
612	20240510	103900	93274770	1347	1347	1347	1347	24
613	20240510	103800	93242442	1347	1347	1347	1347	0
614	20240510	103700	93242442	1347	1347	1347	1347	0
615	20240510	103600	93242442	1347	1347	1347	1347	25
616	20240510	103500	93208767	1347	1347	1347	1347	0
617	20240510	103400	93208767	1347	1347	1347	1347	24
618	20240510	103300	93176439	1347	1347	1347	1347	0
619	20240510	103200	93176439	1347	1347	1347	1347	0
620	20240510	103100	93176439	1347	1347	1347	1347	24
621	20240510	103000	93144111	1347	1347	1347	1347	0
622	20240510	102900	93144111	1347	1347	1347	1347	24
623	20240510	102800	93111783	1347	1347	1347	1347	0
624	20240510	102700	93111783	1347	1347	1347	1347	0
625	20240510	102600	93111783	1347	1350	1350	1347	124
626	20240510	102500	92944455	1350	1350	1350	1350	0
627	20240510	102400	92944455	1350	1350	1350	1347	36
628	20240510	102300	92895930	1347	1347	1347	1347	0
629	20240510	102200	92895930	1347	1347	1347	1347	24
630	20240510	102100	92863602	1347	1347	1347	1347	0
631	20240510	102000	92863602	1347	1347	1347	1347	0
632	20240510	101900	92863602	1347	1347	1347	1347	24
633	20240510	101800	92831274	1347	1347	1347	1347	0
634	20240510	101700	92831274	1347	1347	1347	1347	24
635	20240510	101600	92798946	1347	1347	1347	1347	0
636	20240510	101500	92798946	1347	1347	1347	1347	750
637	20240510	101400	91788696	1347	1350	1350	1347	47
638	20240510	101300	91725318	1350	1355	1355	1349	8339
639	20240510	101200	80453098	1355	1355	1355	1355	24
640	20240510	101100	80420578	1358	1358	1358	1358	587
641	20240510	101000	79623432	1358	1357	1358	1357	1035
642	20240510	100900	78217937	1357	1357	1357	1357	25
643	20240510	100800	78184012	1357	1356	1357	1356	1189
644	20240510	100700	76570788	1356	1365	1365	1356	18068
645	20240510	100600	51999474	1365	1365	1365	1365	0
646	20240510	100500	51999474	1365	1365	1365	1365	24
647	20240510	100400	51966714	1365	1365	1365	1365	0
648	20240510	100300	51966714	1365	1365	1365	1365	0
649	20240510	100200	51966714	1365	1365	1365	1365	24
650	20240510	100100	51933954	1363	1363	1363	1363	0
651	20240510	100000	51933954	1363	1370	1377	1363	5760
652	20240510	095900	44047183	1365	1365	1365	1365	0
653	20240510	095800	44047183	1365	1365	1365	1365	0
654	20240510	095700	44047183	1365	1370	1370	1365	25
655	20240510	095600	44013053	1368	1372	1372	1368	5034
656	20240510	095500	37114435	1372	1375	1375	1372	275
657	20240510	095400	36737130	1377	1377	1377	1377	2
658	20240510	095300	36734376	1373	1373	1373	1373	0
659	20240510	095200	36734376	1373	1373	1373	1373	102
660	20240510	095100	36594330	1373	1373	1373	1373	0
661	20240510	095000	36594330	1373	1373	1373	1373	24
662	20240510	094900	36561378	1378	1378	1378	1378	0
663	20240510	094800	36561378	1378	1373	1378	1373	35
664	20240510	094700	36513278	1373	1373	1373	1373	0
665	20240510	094600	36513278	1373	1373	1373	1373	2
666	20240510	094500	36510532	1373	1373	1373	1373	24
667	20240510	094400	36477580	1373	1373	1373	1373	0
668	20240510	094300	36477580	1373	1373	1373	1373	25
669	20240510	094200	36443255	1378	1378	1378	1378	301
670	20240510	094100	36028477	1378	1378	1378	1378	1
671	20240510	094000	36027099	1373	1373	1373	1373	25
672	20240510	093900	35992774	1373	1373	1373	1373	0
673	20240510	093800	35992774	1373	1374	1378	1373	116
674	20240510	093700	35833140	1373	1374	1374	1373	266
675	20240510	093600	35467844	1378	1378	1378	1378	1
676	20240510	093500	35466466	1374	1374	1374	1374	24
677	20240510	093400	35433490	1374	1374	1374	1374	0
678	20240510	093300	35433490	1374	1374	1374	1374	24
679	20240510	093200	35400514	1374	1374	1374	1373	7
680	20240510	093100	35390897	1378	1374	1378	1374	1073
681	20240510	093000	33912595	1374	1374	1374	1374	0
682	20240510	092900	33912595	1374	1374	1374	1374	0
683	20240510	092800	33912595	1374	1374	1374	1374	25
684	20240510	092700	33878245	1372	1372	1372	1372	0
685	20240510	092600	33878245	1372	1372	1372	1372	24
686	20240510	092500	33845317	1384	1380	1384	1380	7
687	20240510	092400	33835650	1372	1372	1372	1372	0
688	20240510	092300	33835650	1372	1372	1372	1372	24
689	20240510	092200	33802722	1383	1372	1383	1372	205
690	20240510	092100	33519262	1371	1371	1371	1371	42
691	20240510	092000	33461680	1384	1381	1384	1371	568
692	20240510	091900	32677340	1371	1371	1371	1371	0
693	20240510	091800	32677340	1371	1371	1371	1371	24
694	20240510	091700	32644436	1383	1381	1383	1371	3941
695	20240510	091600	27201923	1384	1378	1384	1378	3488
696	20240510	091500	22384896	1378	1369	1378	1369	57
697	20240510	091400	22306651	1368	1368	1368	1368	25
698	20240510	091300	22272451	1381	1377	1381	1377	5500
699	20240510	091200	14681767	1377	1375	1377	1375	2
700	20240510	091100	14679015	1362	1368	1377	1353	60
701	20240510	091000	14597677	1371	1384	1387	1371	3
702	20240510	090900	14593535	1387	1368	1387	1359	158
703	20240510	090800	14376259	1368	1356	1368	1353	2034
704	20240510	090700	11615449	1357	1357	1357	1357	262
705	20240510	090600	11259915	1357	1357	1357	1357	24
706	20240510	090500	11227347	1362	1362	1362	1362	1578
707	20240510	090400	9078111	1362	1359	1362	1359	74
708	20240510	090300	8977464	1362	1365	1365	1362	52
709	20240510	090200	8906490	1365	1365	1365	1365	1
710	20240510	090100	8905125	1368	1371	1393	1368	1215
711	20240510	090000	7236398	1371	1395	1395	1356	5192