KissMeData/187420/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202800	243417440	4130	4130	4130	4130	193
3	20240510	202700	243417440	4130	4130	4130	4130	0
4	20240510	202600	243417440	4130	4130	4130	4130	0
5	20240510	202500	243417440	4130	4130	4130	4130	0
6	20240510	202400	243417440	4130	4130	4130	4130	0
7	20240510	202300	243417440	4130	4130	4130	4130	0
8	20240510	202200	243417440	4130	4130	4130	4130	0
9	20240510	202100	243417440	4130	4130	4130	4130	0
10	20240510	202000	243417440	4130	4130	4130	4130	0
11	20240510	201900	243417440	4130	4130	4130	4130	0
12	20240510	201800	243417440	4130	4130	4130	4130	0
13	20240510	201700	243417440	4130	4130	4130	4130	0
14	20240510	201600	243417440	4130	4130	4130	4130	0
15	20240510	201500	243417440	4130	4130	4130	4130	0
16	20240510	201400	243417440	4130	4130	4130	4130	0
17	20240510	201300	243417440	4130	4130	4130	4130	0
18	20240510	201200	243417440	4130	4130	4130	4130	0
19	20240510	201100	243417440	4130	4130	4130	4130	0
20	20240510	201000	243417440	4130	4130	4130	4130	0
21	20240510	200900	243417440	4130	4130	4130	4130	0
22	20240510	200800	243417440	4130	4130	4130	4130	0
23	20240510	200700	243417440	4130	4130	4130	4130	0
24	20240510	200600	243417440	4130	4130	4130	4130	0
25	20240510	200500	243417440	4130	4130	4130	4130	0
26	20240510	200400	243417440	4130	4130	4130	4130	0
27	20240510	200300	243417440	4130	4130	4130	4130	0
28	20240510	200200	243417440	4130	4130	4130	4130	0
29	20240510	200100	243417440	4130	4130	4130	4130	0
30	20240510	200000	243417440	4130	4130	4130	4130	0
31	20240510	195900	243417440	4130	4130	4130	4130	0
32	20240510	195800	243417440	4130	4130	4130	4130	193
33	20240510	195700	243417440	4130	4130	4130	4130	0
34	20240510	195600	243417440	4130	4130	4130	4130	0
35	20240510	195500	243417440	4130	4130	4130	4130	0
36	20240510	195400	243417440	4130	4130	4130	4130	0
37	20240510	195300	243417440	4130	4130	4130	4130	0
38	20240510	195200	243417440	4130	4130	4130	4130	0
39	20240510	195100	243417440	4130	4130	4130	4130	0
40	20240510	195000	243417440	4130	4130	4130	4130	0
41	20240510	194900	243417440	4130	4130	4130	4130	0
42	20240510	194800	243417440	4130	4130	4130	4130	0
43	20240510	194700	243417440	4130	4130	4130	4130	0
44	20240510	194600	243417440	4130	4130	4130	4130	0
45	20240510	194500	243417440	4130	4130	4130	4130	0
46	20240510	194400	243417440	4130	4130	4130	4130	0
47	20240510	194300	243417440	4130	4130	4130	4130	0
48	20240510	194200	243417440	4130	4130	4130	4130	0
49	20240510	194100	243417440	4130	4130	4130	4130	0
50	20240510	194000	243417440	4130	4130	4130	4130	0
51	20240510	193900	243417440	4130	4130	4130	4130	0
52	20240510	193800	243417440	4130	4130	4130	4130	0
53	20240510	193700	243417440	4130	4130	4130	4130	0
54	20240510	193600	243417440	4130	4130	4130	4130	0
55	20240510	193500	243417440	4130	4130	4130	4130	0
56	20240510	193400	243417440	4130	4130	4130	4130	0
57	20240510	193300	243417440	4130	4130	4130	4130	0
58	20240510	193200	243417440	4130	4130	4130	4130	0
59	20240510	193100	243417440	4130	4130	4130	4130	0
60	20240510	193000	243417440	4130	4130	4130	4130	0
61	20240510	192900	243417440	4130	4130	4130	4130	0
62	20240510	192800	243417440	4130	4130	4130	4130	193
63	20240510	192700	243417440	4130	4130	4130	4130	0
64	20240510	192600	243417440	4130	4130	4130	4130	0
65	20240510	192500	243417440	4130	4130	4130	4130	0
66	20240510	192400	243417440	4130	4130	4130	4130	0
67	20240510	192300	243417440	4130	4130	4130	4130	0
68	20240510	192200	243417440	4130	4130	4130	4130	0
69	20240510	192100	243417440	4130	4130	4130	4130	0
70	20240510	192000	243417440	4130	4130	4130	4130	0
71	20240510	191900	243417440	4130	4130	4130	4130	0
72	20240510	191800	243417440	4130	4130	4130	4130	0
73	20240510	191700	243417440	4130	4130	4130	4130	0
74	20240510	191600	243417440	4130	4130	4130	4130	0
75	20240510	191500	243417440	4130	4130	4130	4130	0
76	20240510	191400	243417440	4130	4130	4130	4130	0
77	20240510	191300	243417440	4130	4130	4130	4130	0
78	20240510	191200	243417440	4130	4130	4130	4130	0
79	20240510	191100	243417440	4130	4130	4130	4130	0
80	20240510	191000	243417440	4130	4130	4130	4130	0
81	20240510	190900	243417440	4130	4130	4130	4130	0
82	20240510	190800	243417440	4130	4130	4130	4130	0
83	20240510	190700	243417440	4130	4130	4130	4130	0
84	20240510	190600	243417440	4130	4130	4130	4130	0
85	20240510	190500	243417440	4130	4130	4130	4130	0
86	20240510	190400	243417440	4130	4130	4130	4130	0
87	20240510	190300	243417440	4130	4130	4130	4130	0
88	20240510	190200	243417440	4130	4130	4130	4130	0
89	20240510	190100	243417440	4130	4130	4130	4130	0
90	20240510	190000	243417440	4130	4130	4130	4130	0
91	20240510	185900	243417440	4130	4130	4130	4130	0
92	20240510	185800	243417440	4130	4130	4130	4130	193
93	20240510	185700	243417440	4130	4130	4130	4130	0
94	20240510	185600	243417440	4130	4130	4130	4130	0
95	20240510	185500	243417440	4130	4130	4130	4130	0
96	20240510	185400	243417440	4130	4130	4130	4130	0
97	20240510	185300	243417440	4130	4130	4130	4130	0
98	20240510	185200	243417440	4130	4130	4130	4130	0
99	20240510	185100	243417440	4130	4130	4130	4130	0
100	20240510	185000	243417440	4130	4130	4130	4130	0
101	20240510	184900	243417440	4130	4130	4130	4130	0
102	20240510	184800	243417440	4130	4130	4130	4130	0
103	20240510	184700	243417440	4130	4130	4130	4130	0
104	20240510	184600	243417440	4130	4130	4130	4130	0
105	20240510	184500	243417440	4130	4130	4130	4130	0
106	20240510	184400	243417440	4130	4130	4130	4130	0
107	20240510	184300	243417440	4130	4130	4130	4130	0
108	20240510	184200	243417440	4130	4130	4130	4130	0
109	20240510	184100	243417440	4130	4130	4130	4130	0
110	20240510	184000	243417440	4130	4130	4130	4130	0
111	20240510	183900	243417440	4130	4130	4130	4130	0
112	20240510	183800	243417440	4130	4130	4130	4130	0
113	20240510	183700	243417440	4130	4130	4130	4130	0
114	20240510	183600	243417440	4130	4130	4130	4130	0
115	20240510	183500	243417440	4130	4130	4130	4130	0
116	20240510	183400	243417440	4130	4130	4130	4130	0
117	20240510	183300	243417440	4130	4130	4130	4130	0
118	20240510	183200	243417440	4130	4130	4130	4130	0
119	20240510	183100	243417440	4130	4130	4130	4130	0
120	20240510	183000	243417440	4130	4130	4130	4130	0
121	20240510	182900	243417440	4130	4130	4130	4130	0
122	20240510	182800	243417440	4130	4130	4130	4130	193
123	20240510	182700	243417440	4130	4130	4130	4130	0
124	20240510	182600	243417440	4130	4130	4130	4130	0
125	20240510	182500	243417440	4130	4130	4130	4130	0
126	20240510	182400	243417440	4130	4130	4130	4130	0
127	20240510	182300	243417440	4130	4130	4130	4130	0
128	20240510	182200	243417440	4130	4130	4130	4130	0
129	20240510	182100	243417440	4130	4130	4130	4130	0
130	20240510	182000	243417440	4130	4130	4130	4130	0
131	20240510	181900	243417440	4130	4130	4130	4130	0
132	20240510	181800	243417440	4130	4130	4130	4130	0
133	20240510	181700	243417440	4130	4130	4130	4130	0
134	20240510	181600	243417440	4130	4130	4130	4130	0
135	20240510	181500	243417440	4130	4130	4130	4130	0
136	20240510	181400	243417440	4130	4130	4130	4130	0
137	20240510	181300	243417440	4130	4130	4130	4130	0
138	20240510	181200	243417440	4130	4130	4130	4130	0
139	20240510	181100	243417440	4130	4130	4130	4130	0
140	20240510	181000	243417440	4130	4130	4130	4130	0
141	20240510	180900	243417440	4130	4130	4130	4130	0
142	20240510	180800	243417440	4130	4130	4130	4130	0
143	20240510	180700	243417440	4130	4130	4130	4130	0
144	20240510	180600	243417440	4130	4130	4130	4130	0
145	20240510	180500	243417440	4130	4130	4130	4130	0
146	20240510	180400	243417440	4130	4130	4130	4130	0
147	20240510	180300	243417440	4130	4130	4130	4130	0
148	20240510	180200	243417440	4130	4130	4130	4130	0
149	20240510	180100	243417440	4130	4130	4130	4130	0
150	20240510	180000	243417440	4130	4130	4130	4130	0
151	20240510	175900	243417440	4130	4130	4130	4130	0
152	20240510	175800	243417440	4130	4130	4130	4130	193
153	20240510	175700	243417440	4130	4130	4130	4130	0
154	20240510	175600	243417440	4130	4130	4130	4130	0
155	20240510	175500	243417440	4130	4130	4130	4130	0
156	20240510	175400	243417440	4130	4130	4130	4130	0
157	20240510	175300	243417440	4130	4130	4130	4130	0
158	20240510	175200	243417440	4130	4130	4130	4130	0
159	20240510	175100	243417440	4130	4130	4130	4130	0
160	20240510	175000	243417440	4130	4130	4130	4130	0
161	20240510	174900	243417440	4130	4130	4130	4130	0
162	20240510	174800	243417440	4130	4130	4130	4130	0
163	20240510	174700	243417440	4130	4130	4130	4130	0
164	20240510	174600	243417440	4130	4130	4130	4130	0
165	20240510	174500	243417440	4130	4130	4130	4130	0
166	20240510	174400	243417440	4130	4130	4130	4130	0
167	20240510	174300	243417440	4130	4130	4130	4130	0
168	20240510	174200	243417440	4130	4130	4130	4130	0
169	20240510	174100	243417440	4130	4130	4130	4130	0
170	20240510	174000	243417440	4130	4130	4130	4130	0
171	20240510	173900	243417440	4130	4130	4130	4130	0
172	20240510	173800	243417440	4130	4130	4130	4130	0
173	20240510	173700	243417440	4130	4130	4130	4130	0
174	20240510	173600	243417440	4130	4130	4130	4130	0
175	20240510	173500	243417440	4130	4130	4130	4130	0
176	20240510	173400	243417440	4130	4130	4130	4130	0
177	20240510	173300	243417440	4130	4130	4130	4130	0
178	20240510	173200	243417440	4130	4130	4130	4130	0
179	20240510	173100	243417440	4130	4130	4130	4130	0
180	20240510	173000	243417440	4130	4130	4130	4130	0
181	20240510	172900	243417440	4130	4130	4130	4130	0
182	20240510	172800	243417440	4130	4130	4130	4130	193
183	20240510	172700	243417440	4130	4130	4130	4130	0
184	20240510	172600	243417440	4130	4130	4130	4130	0
185	20240510	172500	243417440	4130	4130	4130	4130	0
186	20240510	172400	243417440	4130	4130	4130	4130	0
187	20240510	172300	243417440	4130	4130	4130	4130	0
188	20240510	172200	243417440	4130	4130	4130	4130	0
189	20240510	172100	243417440	4130	4130	4130	4130	0
190	20240510	172000	243417440	4130	4130	4130	4130	0
191	20240510	171900	243417440	4130	4130	4130	4130	0
192	20240510	171800	243417440	4130	4130	4130	4130	0
193	20240510	171700	243417440	4130	4130	4130	4130	0
194	20240510	171600	243417440	4130	4130	4130	4130	0
195	20240510	171500	243417440	4130	4130	4130	4130	0
196	20240510	171400	243417440	4130	4130	4130	4130	0
197	20240510	171300	243417440	4130	4130	4130	4130	0
198	20240510	171200	243417440	4130	4130	4130	4130	0
199	20240510	171100	243417440	4130	4130	4130	4130	0
200	20240510	171000	243417440	4130	4130	4130	4130	0
201	20240510	170900	243417440	4130	4130	4130	4130	0
202	20240510	170800	243417440	4130	4130	4130	4130	0
203	20240510	170700	243417440	4130	4130	4130	4130	0
204	20240510	170600	243417440	4130	4130	4130	4130	0
205	20240510	170500	243417440	4130	4130	4130	4130	0
206	20240510	170400	243417440	4130	4130	4130	4130	0
207	20240510	170300	243417440	4130	4130	4130	4130	0
208	20240510	170200	243417440	4130	4130	4130	4130	0
209	20240510	170100	243417440	4130	4130	4130	4130	0
210	20240510	170000	243417440	4130	4130	4130	4130	0
211	20240510	165900	243417440	4130	4130	4130	4130	0
212	20240510	165800	243417440	4130	4130	4130	4130	193
213	20240510	165700	243417440	4130	4130	4130	4130	0
214	20240510	165600	243417440	4130	4130	4130	4130	0
215	20240510	165500	243417440	4130	4130	4130	4130	0
216	20240510	165400	243417440	4130	4130	4130	4130	0
217	20240510	165300	243417440	4130	4130	4130	4130	0
218	20240510	165200	243417440	4130	4130	4130	4130	0
219	20240510	165100	243417440	4130	4130	4130	4130	0
220	20240510	165000	243417440	4130	4130	4130	4130	0
221	20240510	164900	243417440	4130	4130	4130	4130	0
222	20240510	164800	243417440	4130	4130	4130	4130	0
223	20240510	164700	243417440	4130	4130	4130	4130	0
224	20240510	164600	243417440	4130	4130	4130	4130	0
225	20240510	164500	243417440	4130	4130	4130	4130	0
226	20240510	164400	243417440	4130	4130	4130	4130	0
227	20240510	164300	243417440	4130	4130	4130	4130	0
228	20240510	164200	243417440	4130	4130	4130	4130	0
229	20240510	164100	243417440	4130	4130	4130	4130	0
230	20240510	164000	243417440	4130	4130	4130	4130	0
231	20240510	163900	243417440	4130	4130	4130	4130	0
232	20240510	163800	243417440	4130	4130	4130	4130	0
233	20240510	163700	243417440	4130	4130	4130	4130	0
234	20240510	163600	243417440	4130	4130	4130	4130	0
235	20240510	163500	243417440	4130	4130	4130	4130	0
236	20240510	163400	243417440	4130	4130	4130	4130	0
237	20240510	163300	243417440	4130	4130	4130	4130	0
238	20240510	163200	243417440	4130	4130	4130	4130	0
239	20240510	163100	243417440	4130	4130	4130	4130	0
240	20240510	163000	243417440	4130	4130	4130	4130	0
241	20240510	162900	243417440	4130	4130	4130	4130	0
242	20240510	162800	243417440	4130	4130	4130	4130	193
243	20240510	162700	243417440	4130	4130	4130	4130	0
244	20240510	162600	243417440	4130	4130	4130	4130	0
245	20240510	162500	243417440	4130	4130	4130	4130	0
246	20240510	162400	243417440	4130	4130	4130	4130	0
247	20240510	162300	243417440	4130	4130	4130	4130	0
248	20240510	162200	243417440	4130	4130	4130	4130	0
249	20240510	162100	243417440	4130	4130	4130	4130	0
250	20240510	162000	243417440	4130	4130	4130	4130	0
251	20240510	161900	243417440	4130	4130	4130	4130	0
252	20240510	161800	243417440	4130	4130	4130	4130	0
253	20240510	161700	243417440	4130	4130	4130	4130	0
254	20240510	161600	243417440	4130	4130	4130	4130	0
255	20240510	161500	243417440	4130	4130	4130	4130	0
256	20240510	161400	243417440	4130	4130	4130	4130	0
257	20240510	161300	243417440	4130	4130	4130	4130	0
258	20240510	161200	243417440	4130	4130	4130	4130	0
259	20240510	161100	243417440	4130	4130	4130	4130	0
260	20240510	161000	243417440	4130	4130	4130	4130	0
261	20240510	160900	243417440	4130	4130	4130	4130	0
262	20240510	160800	243417440	4130	4130	4130	4130	0
263	20240510	160700	243417440	4130	4130	4130	4130	0
264	20240510	160600	243417440	4130	4130	4130	4130	0
265	20240510	160500	243417440	4130	4130	4130	4130	0
266	20240510	160400	243417440	4130	4130	4130	4130	0
267	20240510	160300	243417440	4130	4130	4130	4130	0
268	20240510	160200	243417440	4130	4130	4130	4130	0
269	20240510	160100	243417440	4130	4130	4130	4130	0
270	20240510	160000	243417440	4130	4130	4130	4130	0
271	20240510	155900	243417440	4130	4130	4130	4130	0
272	20240510	155800	243417440	4130	4130	4130	4130	193
273	20240510	155700	243417440	4130	4130	4130	4130	0
274	20240510	155600	243417440	4130	4130	4130	4130	0
275	20240510	155500	243417440	4130	4130	4130	4130	0
276	20240510	155400	243417440	4130	4130	4130	4130	0
277	20240510	155300	243417440	4130	4130	4130	4130	0
278	20240510	155200	243417440	4130	4130	4130	4130	0
279	20240510	155100	243417440	4130	4130	4130	4130	0
280	20240510	155000	243417440	4130	4130	4130	4130	0
281	20240510	154900	243417440	4130	4130	4130	4130	0
282	20240510	154800	243417440	4130	4130	4130	4130	0
283	20240510	154700	243417440	4130	4130	4130	4130	0
284	20240510	154600	243417440	4130	4130	4130	4130	0
285	20240510	154500	243417440	4130	4130	4130	4130	0
286	20240510	154400	243417440	4130	4130	4130	4130	0
287	20240510	154300	243417440	4130	4130	4130	4130	0
288	20240510	154200	243417440	4130	4130	4130	4130	0
289	20240510	154100	243417440	4130	4130	4130	4130	0
290	20240510	154000	243417440	4130	4130	4130	4130	0
291	20240510	153900	243417440	4130	4130	4130	4130	0
292	20240510	153800	243417440	4130	4130	4130	4130	0
293	20240510	153700	243417440	4130	4130	4130	4130	0
294	20240510	153600	243417440	4130	4130	4130	4130	0
295	20240510	153500	243417440	4130	4130	4130	4130	0
296	20240510	153400	243417440	4130	4130	4130	4130	0
297	20240510	153300	243417440	4130	4130	4130	4130	0
298	20240510	153200	243417440	4130	4130	4130	4130	0
299	20240510	153100	243417440	4130	4130	4130	4130	0
300	20240510	153000	243417440	4130	4130	4130	4130	193
301	20240510	152900	242620350	4160	4160	4160	4160	0
302	20240510	152800	242620350	4160	4160	4160	4160	0
303	20240510	152700	242620350	4160	4160	4160	4160	0
304	20240510	152600	242620350	4160	4160	4160	4160	0
305	20240510	152500	242620350	4160	4160	4160	4160	0
306	20240510	152400	242620350	4160	4160	4160	4160	0
307	20240510	152300	242620350	4160	4160	4160	4160	0
308	20240510	152200	242620350	4160	4160	4160	4160	0
309	20240510	152100	242620350	4160	4160	4160	4160	0
310	20240510	152000	242620350	4160	4160	4160	4160	0
311	20240510	151900	242620350	4160	4155	4160	4150	6
312	20240510	151800	242595425	4160	4160	4160	4160	2
313	20240510	151700	242587105	4160	4145	4160	4140	291
314	20240510	151600	241381590	4150	4150	4150	4150	2
315	20240510	151500	241373290	4160	4165	4165	4160	4
316	20240510	151400	241356640	4165	4160	4165	4160	5
317	20240510	151300	241335825	4160	4160	4160	4160	0
318	20240510	151200	241335825	4160	4160	4160	4160	2
319	20240510	151100	241327505	4160	4160	4160	4160	101
320	20240510	151000	240907345	4160	4160	4160	4160	0
321	20240510	150900	240907345	4160	4160	4160	4160	2
322	20240510	150800	240899025	4160	4160	4160	4160	8
323	20240510	150700	240865745	4145	4150	4150	4145	104
324	20240510	150600	240434540	4150	4150	4150	4150	177
325	20240510	150500	239699990	4145	4145	4145	4145	42
326	20240510	150400	239525900	4145	4145	4145	4145	0
327	20240510	150300	239525900	4145	4145	4145	4145	0
328	20240510	150200	239525900	4145	4145	4145	4145	0
329	20240510	150100	239525900	4145	4145	4145	4145	0
330	20240510	150000	239525900	4145	4145	4145	4145	0
331	20240510	145900	239525900	4145	4145	4145	4145	0
332	20240510	145800	239525900	4145	4145	4145	4145	0
333	20240510	145700	239525900	4145	4145	4145	4145	0
334	20240510	145600	239525900	4145	4135	4145	4135	3480
335	20240510	145500	225105130	4140	4140	4140	4140	0
336	20240510	145400	225105130	4140	4135	4140	4135	49
337	20240510	145300	224902505	4135	4135	4135	4135	0
338	20240510	145200	224902505	4135	4135	4135	4135	0
339	20240510	145100	224902505	4135	4135	4135	4135	0
340	20240510	145000	224902505	4135	4135	4135	4135	0
341	20240510	144900	224902505	4135	4135	4135	4135	0
342	20240510	144800	224902505	4135	4135	4135	4135	0
343	20240510	144700	224902505	4135	4135	4135	4135	33
344	20240510	144600	224766050	4135	4135	4135	4135	30
345	20240510	144500	224642000	4135	4135	4135	4135	0
346	20240510	144400	224642000	4135	4135	4135	4135	0
347	20240510	144300	224642000	4135	4135	4135	4135	0
348	20240510	144200	224642000	4135	4135	4135	4135	0
349	20240510	144100	224642000	4135	4135	4135	4135	1
350	20240510	144000	224637865	4135	4135	4135	4135	0
351	20240510	143900	224637865	4135	4135	4135	4135	0
352	20240510	143800	224637865	4135	4135	4135	4135	0
353	20240510	143700	224637865	4135	4135	4135	4135	0
354	20240510	143600	224637865	4135	4135	4135	4135	36
355	20240510	143500	224489005	4135	4135	4135	4135	1
356	20240510	143400	224484870	4120	4120	4120	4120	0
357	20240510	143300	224484870	4120	4120	4120	4120	0
358	20240510	143200	224484870	4120	4125	4125	4120	40
359	20240510	143100	224320065	4140	4140	4140	4140	0
360	20240510	143000	224320065	4140	4140	4140	4140	0
361	20240510	142900	224320065	4140	4140	4140	4140	181
362	20240510	142800	223570725	4140	4140	4140	4140	0
363	20240510	142700	223570725	4140	4140	4140	4140	0
364	20240510	142600	223570725	4140	4140	4140	4140	0
365	20240510	142500	223570725	4140	4140	4140	4140	1
366	20240510	142400	223566585	4120	4120	4120	4120	1
367	20240510	142300	223562465	4140	4140	4140	4140	0
368	20240510	142200	223562465	4140	4120	4140	4120	242
369	20240510	142100	222565405	4125	4125	4125	4125	435
370	20240510	142000	220771030	4125	4125	4125	4125	0
371	20240510	141900	220771030	4125	4125	4125	4125	0
372	20240510	141800	220771030	4125	4125	4125	4125	51
373	20240510	141700	220560655	4125	4125	4125	4125	0
374	20240510	141600	220560655	4125	4125	4125	4125	0
375	20240510	141500	220560655	4125	4125	4125	4125	1
376	20240510	141400	220556530	4140	4140	4140	4140	10
377	20240510	141300	220515130	4125	4125	4125	4125	0
378	20240510	141200	220515130	4125	4125	4125	4125	0
379	20240510	141100	220515130	4125	4125	4125	4125	0
380	20240510	141000	220515130	4125	4125	4125	4125	0
381	20240510	140900	220515130	4125	4125	4125	4125	0
382	20240510	140800	220515130	4125	4125	4125	4125	0
383	20240510	140700	220515130	4125	4125	4125	4125	0
384	20240510	140600	220515130	4125	4125	4125	4125	0
385	20240510	140500	220515130	4125	4125	4125	4125	0
386	20240510	140400	220515130	4125	4125	4125	4125	20
387	20240510	140300	220432630	4140	4140	4140	4140	0
388	20240510	140200	220432630	4140	4140	4140	4140	5
389	20240510	140100	220411930	4140	4140	4140	4140	0
390	20240510	140000	220411930	4140	4140	4140	4140	0
391	20240510	135900	220411930	4140	4140	4140	4140	2
392	20240510	135800	220403650	4140	4140	4140	4140	0
393	20240510	135700	220403650	4140	4140	4140	4140	0
394	20240510	135600	220403650	4140	4125	4140	4125	25
395	20240510	135500	220300360	4125	4125	4125	4125	0
396	20240510	135400	220300360	4125	4125	4125	4125	0
397	20240510	135300	220300360	4125	4125	4125	4125	0
398	20240510	135200	220300360	4125	4125	4125	4125	0
399	20240510	135100	220300360	4125	4125	4125	4125	0
400	20240510	135000	220300360	4125	4125	4125	4125	0
401	20240510	134900	220300360	4125	4125	4125	4125	0
402	20240510	134800	220300360	4125	4125	4125	4125	0
403	20240510	134700	220300360	4125	4125	4125	4125	0
404	20240510	134600	220300360	4125	4125	4125	4125	0
405	20240510	134500	220300360	4125	4125	4125	4125	0
406	20240510	134400	220300360	4125	4125	4125	4125	0
407	20240510	134300	220300360	4125	4125	4125	4125	0
408	20240510	134200	220300360	4125	4125	4125	4125	0
409	20240510	134100	220300360	4125	4125	4125	4125	0
410	20240510	134000	220300360	4125	4125	4125	4125	0
411	20240510	133900	220300360	4125	4125	4125	4125	0
412	20240510	133800	220300360	4125	4125	4125	4125	0
413	20240510	133700	220300360	4125	4125	4125	4120	808
414	20240510	133600	216970165	4140	4140	4140	4140	0
415	20240510	133500	216970165	4140	4140	4140	4140	0
416	20240510	133400	216970165	4140	4140	4140	4140	0
417	20240510	133300	216970165	4140	4140	4140	4140	0
418	20240510	133200	216970165	4140	4140	4140	4140	0
419	20240510	133100	216970165	4140	4140	4140	4140	0
420	20240510	133000	216970165	4140	4140	4140	4140	0
421	20240510	132900	216970165	4140	4140	4140	4140	0
422	20240510	132800	216970165	4140	4140	4140	4140	1
423	20240510	132700	216966025	4135	4135	4135	4135	30
424	20240510	132600	216841975	4135	4120	4135	4120	251
425	20240510	132500	215807840	4120	4120	4120	4120	160
426	20240510	132400	215148640	4120	4120	4120	4120	5
427	20240510	132300	215128040	4125	4125	4125	4125	0
428	20240510	132200	215128040	4125	4125	4125	4125	0
429	20240510	132100	215128040	4125	4125	4125	4125	0
430	20240510	132000	215128040	4125	4125	4125	4125	10
431	20240510	131900	215086790	4135	4135	4135	4135	0
432	20240510	131800	215086790	4135	4135	4135	4135	0
433	20240510	131700	215086790	4135	4135	4135	4135	0
434	20240510	131600	215086790	4135	4135	4135	4135	0
435	20240510	131500	215086790	4135	4135	4135	4135	1
436	20240510	131400	215082655	4120	4135	4140	4120	569
437	20240510	131300	212738295	4120	4120	4120	4120	433
438	20240510	131200	210954335	4120	4120	4120	4120	10
439	20240510	131100	210913135	4120	4120	4120	4120	0
440	20240510	131000	210913135	4120	4120	4120	4120	188
441	20240510	130900	210138575	4120	4120	4120	4120	0
442	20240510	130800	210138575	4120	4120	4120	4120	10
443	20240510	130700	210097375	4120	4120	4120	4120	0
444	20240510	130600	210097375	4120	4120	4120	4120	0
445	20240510	130500	210097375	4120	4120	4120	4120	0
446	20240510	130400	210097375	4120	4120	4120	4120	0
447	20240510	130300	210097375	4120	4120	4120	4120	0
448	20240510	130200	210097375	4120	4120	4120	4120	0
449	20240510	130100	210097375	4120	4120	4120	4120	0
450	20240510	130000	210097375	4120	4120	4120	4120	0
451	20240510	125900	210097375	4120	4120	4120	4120	0
452	20240510	125800	210097375	4120	4120	4120	4120	40
453	20240510	125700	209932575	4140	4135	4140	4135	177
454	20240510	125600	209200675	4135	4135	4135	4135	1
455	20240510	125500	209196540	4120	4120	4120	4120	0
456	20240510	125400	209196540	4120	4120	4120	4120	0
457	20240510	125300	209196540	4120	4115	4120	4115	1260
458	20240510	125200	204010050	4115	4115	4115	4115	0
459	20240510	125100	204010050	4115	4115	4115	4115	0
460	20240510	125000	204010050	4115	4115	4115	4115	0
461	20240510	124900	204010050	4115	4115	4115	4115	0
462	20240510	124800	204010050	4115	4115	4115	4115	0
463	20240510	124700	204010050	4115	4115	4115	4115	0
464	20240510	124600	204010050	4115	4115	4115	4115	0
465	20240510	124500	204010050	4115	4115	4115	4115	0
466	20240510	124400	204010050	4115	4115	4115	4115	100
467	20240510	124300	203598550	4100	4100	4100	4100	24
468	20240510	124200	203500150	4100	4100	4100	4100	0
469	20240510	124100	203500150	4100	4100	4100	4100	0
470	20240510	124000	203500150	4100	4100	4100	4100	0
471	20240510	123900	203500150	4100	4100	4100	4100	0
472	20240510	123800	203500150	4100	4100	4100	4100	1
473	20240510	123700	203496050	4080	4080	4080	4080	0
474	20240510	123600	203496050	4080	4080	4080	4080	15
475	20240510	123500	203434850	4080	4080	4080	4080	72
476	20240510	123400	203141090	4100	4100	4100	4100	0
477	20240510	123300	203141090	4100	4080	4100	4080	1208
478	20240510	123200	198212430	4100	4100	4100	4100	0
479	20240510	123100	198212430	4100	4100	4100	4100	0
480	20240510	123000	198212430	4100	4100	4100	4100	100
481	20240510	122900	197802430	4080	4080	4080	4080	0
482	20240510	122800	197802430	4080	4085	4085	4080	1186
483	20240510	122700	192961875	4120	4110	4120	4110	100
484	20240510	122600	192550785	4110	4095	4110	4095	25
485	20240510	122500	192448395	4080	4080	4080	4080	0
486	20240510	122400	192448395	4080	4095	4095	4080	250
487	20240510	122300	191426895	4080	4080	4080	4080	0
488	20240510	122200	191426895	4080	4080	4080	4080	0
489	20240510	122100	191426895	4080	4080	4080	4080	0
490	20240510	122000	191426895	4080	4095	4095	4080	5010
491	20240510	121900	170973580	4090	4090	4090	4090	0
492	20240510	121800	170973580	4090	4090	4090	4090	0
493	20240510	121700	170973580	4090	4090	4090	4090	0
494	20240510	121600	170973580	4090	4100	4100	4085	5092
495	20240510	121500	150143815	4100	4100	4100	4100	0
496	20240510	121400	150143815	4100	4100	4100	4100	0
497	20240510	121300	150143815	4100	4100	4100	4100	0
498	20240510	121200	150143815	4100	4100	4100	4100	110
499	20240510	121100	149692815	4095	4095	4095	4095	0
500	20240510	121000	149692815	4095	4100	4100	4095	1280
501	20240510	120900	144447785	4100	4100	4100	4100	0
502	20240510	120800	144447785	4100	4120	4120	4100	800
503	20240510	120700	141160905	4130	4130	4130	4130	0
504	20240510	120600	141160905	4130	4130	4130	4130	0
505	20240510	120500	141160905	4130	4130	4130	4130	0
506	20240510	120400	141160905	4130	4130	4130	4130	36
507	20240510	120300	141012225	4130	4130	4130	4130	0
508	20240510	120200	141012225	4130	4130	4130	4130	0
509	20240510	120100	141012225	4130	4130	4130	4130	0
510	20240510	120000	141012225	4130	4130	4130	4130	0
511	20240510	115900	141012225	4130	4130	4130	4130	26
512	20240510	115800	140904845	4130	4130	4130	4130	0
513	20240510	115700	140904845	4130	4130	4130	4130	0
514	20240510	115600	140904845	4130	4130	4130	4130	108
515	20240510	115500	140458805	4120	4120	4120	4120	0
516	20240510	115400	140458805	4120	4120	4120	4120	0
517	20240510	115300	140458805	4120	4120	4120	4120	0
518	20240510	115200	140458805	4120	4120	4120	4120	0
519	20240510	115100	140458805	4120	4120	4120	4120	0
520	20240510	115000	140458805	4120	4120	4120	4120	59
521	20240510	114900	140215725	4120	4120	4120	4120	0
522	20240510	114800	140215725	4120	4120	4120	4120	2
523	20240510	114700	140207485	4100	4100	4100	4100	0
524	20240510	114600	140207485	4100	4100	4100	4100	0
525	20240510	114500	140207485	4100	4100	4100	4100	0
526	20240510	114400	140207485	4100	4100	4100	4100	55
527	20240510	114300	139981985	4100	4100	4100	4100	0
528	20240510	114200	139981985	4100	4100	4100	4100	0
529	20240510	114100	139981985	4100	4100	4100	4100	0
530	20240510	114000	139981985	4100	4100	4100	4100	630
531	20240510	113900	137398985	4100	4100	4100	4100	0
532	20240510	113800	137398985	4100	4110	4110	4100	600
533	20240510	113700	134937815	4120	4120	4120	4120	0
534	20240510	113600	134937815	4120	4120	4120	4120	0
535	20240510	113500	134937815	4120	4120	4120	4120	0
536	20240510	113400	134937815	4120	4120	4120	4120	0
537	20240510	113300	134937815	4120	4120	4120	4120	0
538	20240510	113200	134937815	4120	4120	4120	4120	5
539	20240510	113100	134917215	4120	4120	4120	4120	0
540	20240510	113000	134917215	4120	4120	4120	4120	0
541	20240510	112900	134917215	4120	4110	4120	4110	70
542	20240510	112800	134629265	4120	4120	4120	4120	0
543	20240510	112700	134629265	4120	4120	4120	4120	0
544	20240510	112600	134629265	4120	4120	4120	4120	0
545	20240510	112500	134629265	4120	4120	4120	4120	0
546	20240510	112400	134629265	4120	4120	4120	4120	0
547	20240510	112300	134629265	4120	4120	4120	4120	0
548	20240510	112200	134629265	4120	4120	4120	4120	0
549	20240510	112100	134629265	4120	4120	4120	4120	0
550	20240510	112000	134629265	4120	4120	4120	4120	0
551	20240510	111900	134629265	4120	4120	4120	4120	3
552	20240510	111800	134616905	4120	4120	4120	4120	1
553	20240510	111700	134612785	4105	4105	4105	4105	280
554	20240510	111600	133463385	4105	4105	4105	4105	20
555	20240510	111500	133381285	4120	4120	4120	4120	0
556	20240510	111400	133381285	4120	4120	4120	4120	0
557	20240510	111300	133381285	4120	4120	4120	4120	0
558	20240510	111200	133381285	4120	4120	4120	4120	1
559	20240510	111100	133377165	4110	4110	4110	4110	11
560	20240510	111000	133331955	4105	4105	4105	4105	0
561	20240510	110900	133331955	4105	4105	4105	4105	1
562	20240510	110800	133327850	4110	4110	4110	4110	2
563	20240510	110700	133319630	4110	4110	4110	4110	0
564	20240510	110600	133319630	4110	4100	4110	4100	31
565	20240510	110500	133192470	4100	4095	4100	4095	130
566	20240510	110400	132659520	4095	4095	4095	4095	0
567	20240510	110300	132659520	4095	4095	4095	4095	115
568	20240510	110200	132188595	4095	4095	4095	4095	51
569	20240510	110100	131979750	4095	4095	4095	4095	1104
570	20240510	110000	127458870	4095	4095	4095	4095	161
571	20240510	105900	126799575	4095	4095	4095	4095	71
572	20240510	105800	126508830	4095	4095	4095	4095	320
573	20240510	105700	125198430	4095	4095	4095	4095	648
574	20240510	105600	122544870	4095	4100	4100	4095	1677
575	20240510	105500	115669410	4100	4100	4100	4100	78
576	20240510	105400	115349610	4100	4100	4100	4100	0
577	20240510	105300	115349610	4100	4100	4100	4100	9
578	20240510	105200	115312710	4100	4100	4100	4100	63
579	20240510	105100	115054410	4110	4110	4110	4110	0
580	20240510	105000	115054410	4110	4110	4110	4110	0
581	20240510	104900	115054410	4110	4110	4110	4110	0
582	20240510	104800	115054410	4110	4110	4110	4110	187
583	20240510	104700	114285840	4110	4110	4110	4110	0
584	20240510	104600	114285840	4110	4110	4110	4110	0
585	20240510	104500	114285840	4110	4110	4110	4110	0
586	20240510	104400	114285840	4110	4110	4110	4110	0
587	20240510	104300	114285840	4110	4110	4110	4110	300
588	20240510	104200	113052840	4110	4110	4110	4110	606
589	20240510	104100	110562180	4110	4110	4110	4110	0
590	20240510	104000	110562180	4110	4110	4110	4110	0
591	20240510	103900	110562180	4110	4110	4110	4110	0
592	20240510	103800	110562180	4110	4110	4110	4110	0
593	20240510	103700	110562180	4110	4110	4110	4110	0
594	20240510	103600	110562180	4110	4110	4110	4110	0
595	20240510	103500	110562180	4110	4110	4110	4110	0
596	20240510	103400	110562180	4110	4110	4110	4110	0
597	20240510	103300	110562180	4110	4110	4110	4110	4
598	20240510	103200	110545740	4110	4110	4110	4110	30
599	20240510	103100	110422440	4100	4100	4100	4100	0
600	20240510	103000	110422440	4100	4105	4105	4100	778
601	20240510	102900	107231595	4110	4110	4110	4110	0
602	20240510	102800	107231595	4110	4110	4110	4110	10
603	20240510	102700	107190495	4110	4110	4110	4110	0
604	20240510	102600	107190495	4110	4110	4110	4110	0
605	20240510	102500	107190495	4110	4110	4110	4110	0
606	20240510	102400	107190495	4110	4110	4110	4110	0
607	20240510	102300	107190495	4110	4110	4110	4110	0
608	20240510	102200	107190495	4110	4110	4110	4110	2
609	20240510	102100	107182275	4105	4105	4105	4105	10
610	20240510	102000	107141225	4100	4100	4100	4100	47
611	20240510	101900	106948525	4100	4100	4100	4100	0
612	20240510	101800	106948525	4100	4100	4100	4100	0
613	20240510	101700	106948525	4100	4095	4100	4095	200
614	20240510	101600	106128600	4095	4095	4095	4095	1
615	20240510	101500	106124505	4095	4090	4095	4090	72
616	20240510	101400	105829735	4090	4090	4090	4090	0
617	20240510	101300	105829735	4090	4090	4090	4090	62
618	20240510	101200	105576155	4075	4075	4075	4075	0
619	20240510	101100	105576155	4075	4080	4080	4075	1097
620	20240510	101000	101102290	4080	4090	4090	4080	1358
621	20240510	100900	95557045	4090	4090	4090	4090	558
622	20240510	100800	93274825	4090	4090	4090	4090	53
623	20240510	100700	93058055	4095	4095	4095	4095	28
624	20240510	100600	92943395	4095	4095	4095	4095	0
625	20240510	100500	92943395	4095	4095	4095	4095	100
626	20240510	100400	92533895	4100	4100	4100	4100	1
627	20240510	100300	92529795	4100	4095	4100	4095	190
628	20240510	100200	91751195	4100	4100	4120	4100	951
629	20240510	100100	87851335	4100	4100	4100	4100	1003
630	20240510	100000	83739035	4110	4115	4115	4100	1128
631	20240510	095900	79109305	4115	4115	4115	4115	12
632	20240510	095800	79059925	4115	4115	4115	4115	10
633	20240510	095700	79018775	4115	4115	4115	4115	10
634	20240510	095600	78977625	4115	4110	4115	4110	12
635	20240510	095500	78928295	4115	4115	4115	4115	40
636	20240510	095400	78763695	4115	4115	4115	4115	110
637	20240510	095300	78311045	4110	4110	4110	4110	30
638	20240510	095200	78187745	4110	4110	4110	4110	10
639	20240510	095100	78146645	4110	4115	4115	4110	32
640	20240510	095000	78015115	4120	4120	4120	4120	0
641	20240510	094900	78015115	4120	4120	4120	4120	205
642	20240510	094800	77170515	4120	4120	4120	4120	5
643	20240510	094700	77149915	4125	4125	4125	4125	0
644	20240510	094600	77149915	4125	4125	4125	4125	50
645	20240510	094500	76943665	4100	4100	4105	4100	2823
646	20240510	094400	65369310	4100	4105	4105	4100	1430
647	20240510	094300	59505755	4125	4130	4130	4100	4806
648	20240510	094200	39729030	4130	4130	4130	4130	0
649	20240510	094100	39729030	4130	4155	4155	4130	533
650	20240510	094000	37514670	4160	4160	4160	4160	10
651	20240510	093900	37473070	4160	4160	4160	4160	0
652	20240510	093800	37473070	4160	4160	4160	4160	0
653	20240510	093700	37473070	4160	4160	4160	4160	0
654	20240510	093600	37473070	4160	4160	4160	4160	0
655	20240510	093500	37473070	4160	4160	4160	4160	44
656	20240510	093400	37290030	4165	4165	4165	4165	4
657	20240510	093300	37273370	4165	4165	4165	4165	0
658	20240510	093200	37273370	4165	4165	4165	4165	0
659	20240510	093100	37273370	4165	4165	4165	4165	0
660	20240510	093000	37273370	4165	4165	4165	4165	0
661	20240510	092900	37273370	4165	4165	4165	4165	66
662	20240510	092800	36998480	4160	4160	4160	4160	40
663	20240510	092700	36832080	4160	4160	4160	4160	239
664	20240510	092600	35837840	4170	4170	4170	4170	0
665	20240510	092500	35837840	4170	4165	4170	4165	1100
666	20240510	092400	31250990	4125	4135	4135	4125	500
667	20240510	092300	29187680	4130	4130	4130	4130	0
668	20240510	092200	29187680	4130	4130	4130	4130	99
669	20240510	092100	28778810	4140	4140	4140	4140	303
670	20240510	092000	27524390	4150	4160	4160	4150	77
671	20240510	091900	27204545	4155	4155	4155	4155	0
672	20240510	091800	27204545	4155	4160	4160	4155	705
673	20240510	091700	24272770	4155	4155	4155	4155	118
674	20240510	091600	23782480	4155	4155	4155	4155	0
675	20240510	091500	23782480	4155	4155	4155	4155	12
676	20240510	091400	23732620	4155	4155	4155	4155	2
677	20240510	091300	23724310	4165	4165	4165	4165	0
678	20240510	091200	23724310	4165	4165	4165	4165	26
679	20240510	091100	23616020	4155	4165	4165	4140	1061
680	20240510	091000	19209390	4165	4165	4165	4165	600
681	20240510	090900	16710390	4165	4165	4165	4165	0
682	20240510	090800	16710390	4165	4180	4180	4160	81
683	20240510	090700	16372510	4225	4225	4225	4225	0
684	20240510	090600	16372510	4225	4225	4225	4225	50
685	20240510	090500	16161260	4225	4225	4225	4225	1
686	20240510	090400	16157035	4195	4210	4210	4180	2017
687	20240510	090300	7681455	4210	4210	4210	4210	1
688	20240510	090200	7677245	4265	4220	4265	4215	306
689	20240510	090100	6386870	4315	4205	4315	4200	1273
690	20240510	090000	1024800	4225	4200	4225	4200	243