KissMeData/141000/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202000	106541440	8910	8910	8910	8910	61
3	20240510	201900	106541440	8910	8910	8910	8910	0
4	20240510	201800	106541440	8910	8910	8910	8910	0
5	20240510	201700	106541440	8910	8910	8910	8910	0
6	20240510	201600	106541440	8910	8910	8910	8910	0
7	20240510	201500	106541440	8910	8910	8910	8910	0
8	20240510	201400	106541440	8910	8910	8910	8910	0
9	20240510	201300	106541440	8910	8910	8910	8910	0
10	20240510	201200	106541440	8910	8910	8910	8910	0
11	20240510	201100	106541440	8910	8910	8910	8910	0
12	20240510	201000	106541440	8910	8910	8910	8910	0
13	20240510	200900	106541440	8910	8910	8910	8910	0
14	20240510	200800	106541440	8910	8910	8910	8910	0
15	20240510	200700	106541440	8910	8910	8910	8910	0
16	20240510	200600	106541440	8910	8910	8910	8910	0
17	20240510	200500	106541440	8910	8910	8910	8910	0
18	20240510	200400	106541440	8910	8910	8910	8910	0
19	20240510	200300	106541440	8910	8910	8910	8910	0
20	20240510	200200	106541440	8910	8910	8910	8910	0
21	20240510	200100	106541440	8910	8910	8910	8910	0
22	20240510	200000	106541440	8910	8910	8910	8910	0
23	20240510	195900	106541440	8910	8910	8910	8910	0
24	20240510	195800	106541440	8910	8910	8910	8910	0
25	20240510	195700	106541440	8910	8910	8910	8910	0
26	20240510	195600	106541440	8910	8910	8910	8910	0
27	20240510	195500	106541440	8910	8910	8910	8910	0
28	20240510	195400	106541440	8910	8910	8910	8910	0
29	20240510	195300	106541440	8910	8910	8910	8910	0
30	20240510	195200	106541440	8910	8910	8910	8910	0
31	20240510	195100	106541440	8910	8910	8910	8910	0
32	20240510	195000	106541440	8910	8910	8910	8910	61
33	20240510	194900	106541440	8910	8910	8910	8910	0
34	20240510	194800	106541440	8910	8910	8910	8910	0
35	20240510	194700	106541440	8910	8910	8910	8910	0
36	20240510	194600	106541440	8910	8910	8910	8910	0
37	20240510	194500	106541440	8910	8910	8910	8910	0
38	20240510	194400	106541440	8910	8910	8910	8910	0
39	20240510	194300	106541440	8910	8910	8910	8910	0
40	20240510	194200	106541440	8910	8910	8910	8910	0
41	20240510	194100	106541440	8910	8910	8910	8910	0
42	20240510	194000	106541440	8910	8910	8910	8910	0
43	20240510	193900	106541440	8910	8910	8910	8910	0
44	20240510	193800	106541440	8910	8910	8910	8910	0
45	20240510	193700	106541440	8910	8910	8910	8910	0
46	20240510	193600	106541440	8910	8910	8910	8910	0
47	20240510	193500	106541440	8910	8910	8910	8910	0
48	20240510	193400	106541440	8910	8910	8910	8910	0
49	20240510	193300	106541440	8910	8910	8910	8910	0
50	20240510	193200	106541440	8910	8910	8910	8910	0
51	20240510	193100	106541440	8910	8910	8910	8910	0
52	20240510	193000	106541440	8910	8910	8910	8910	0
53	20240510	192900	106541440	8910	8910	8910	8910	0
54	20240510	192800	106541440	8910	8910	8910	8910	0
55	20240510	192700	106541440	8910	8910	8910	8910	0
56	20240510	192600	106541440	8910	8910	8910	8910	0
57	20240510	192500	106541440	8910	8910	8910	8910	0
58	20240510	192400	106541440	8910	8910	8910	8910	0
59	20240510	192300	106541440	8910	8910	8910	8910	0
60	20240510	192200	106541440	8910	8910	8910	8910	0
61	20240510	192100	106541440	8910	8910	8910	8910	0
62	20240510	192000	106541440	8910	8910	8910	8910	61
63	20240510	191900	106541440	8910	8910	8910	8910	0
64	20240510	191800	106541440	8910	8910	8910	8910	0
65	20240510	191700	106541440	8910	8910	8910	8910	0
66	20240510	191600	106541440	8910	8910	8910	8910	0
67	20240510	191500	106541440	8910	8910	8910	8910	0
68	20240510	191400	106541440	8910	8910	8910	8910	0
69	20240510	191300	106541440	8910	8910	8910	8910	0
70	20240510	191200	106541440	8910	8910	8910	8910	0
71	20240510	191100	106541440	8910	8910	8910	8910	0
72	20240510	191000	106541440	8910	8910	8910	8910	0
73	20240510	190900	106541440	8910	8910	8910	8910	0
74	20240510	190800	106541440	8910	8910	8910	8910	0
75	20240510	190700	106541440	8910	8910	8910	8910	0
76	20240510	190600	106541440	8910	8910	8910	8910	0
77	20240510	190500	106541440	8910	8910	8910	8910	0
78	20240510	190400	106541440	8910	8910	8910	8910	0
79	20240510	190300	106541440	8910	8910	8910	8910	0
80	20240510	190200	106541440	8910	8910	8910	8910	0
81	20240510	190100	106541440	8910	8910	8910	8910	0
82	20240510	190000	106541440	8910	8910	8910	8910	0
83	20240510	185900	106541440	8910	8910	8910	8910	0
84	20240510	185800	106541440	8910	8910	8910	8910	0
85	20240510	185700	106541440	8910	8910	8910	8910	0
86	20240510	185600	106541440	8910	8910	8910	8910	0
87	20240510	185500	106541440	8910	8910	8910	8910	0
88	20240510	185400	106541440	8910	8910	8910	8910	0
89	20240510	185300	106541440	8910	8910	8910	8910	0
90	20240510	185200	106541440	8910	8910	8910	8910	0
91	20240510	185100	106541440	8910	8910	8910	8910	0
92	20240510	185000	106541440	8910	8910	8910	8910	61
93	20240510	184900	106541440	8910	8910	8910	8910	0
94	20240510	184800	106541440	8910	8910	8910	8910	0
95	20240510	184700	106541440	8910	8910	8910	8910	0
96	20240510	184600	106541440	8910	8910	8910	8910	0
97	20240510	184500	106541440	8910	8910	8910	8910	0
98	20240510	184400	106541440	8910	8910	8910	8910	0
99	20240510	184300	106541440	8910	8910	8910	8910	0
100	20240510	184200	106541440	8910	8910	8910	8910	0
101	20240510	184100	106541440	8910	8910	8910	8910	0
102	20240510	184000	106541440	8910	8910	8910	8910	0
103	20240510	183900	106541440	8910	8910	8910	8910	0
104	20240510	183800	106541440	8910	8910	8910	8910	0
105	20240510	183700	106541440	8910	8910	8910	8910	0
106	20240510	183600	106541440	8910	8910	8910	8910	0
107	20240510	183500	106541440	8910	8910	8910	8910	0
108	20240510	183400	106541440	8910	8910	8910	8910	0
109	20240510	183300	106541440	8910	8910	8910	8910	0
110	20240510	183200	106541440	8910	8910	8910	8910	0
111	20240510	183100	106541440	8910	8910	8910	8910	0
112	20240510	183000	106541440	8910	8910	8910	8910	0
113	20240510	182900	106541440	8910	8910	8910	8910	0
114	20240510	182800	106541440	8910	8910	8910	8910	0
115	20240510	182700	106541440	8910	8910	8910	8910	0
116	20240510	182600	106541440	8910	8910	8910	8910	0
117	20240510	182500	106541440	8910	8910	8910	8910	0
118	20240510	182400	106541440	8910	8910	8910	8910	0
119	20240510	182300	106541440	8910	8910	8910	8910	0
120	20240510	182200	106541440	8910	8910	8910	8910	0
121	20240510	182100	106541440	8910	8910	8910	8910	0
122	20240510	182000	106541440	8910	8910	8910	8910	61
123	20240510	181900	106541440	8910	8910	8910	8910	0
124	20240510	181800	106541440	8910	8910	8910	8910	0
125	20240510	181700	106541440	8910	8910	8910	8910	0
126	20240510	181600	106541440	8910	8910	8910	8910	0
127	20240510	181500	106541440	8910	8910	8910	8910	0
128	20240510	181400	106541440	8910	8910	8910	8910	0
129	20240510	181300	106541440	8910	8910	8910	8910	0
130	20240510	181200	106541440	8910	8910	8910	8910	0
131	20240510	181100	106541440	8910	8910	8910	8910	0
132	20240510	181000	106541440	8910	8910	8910	8910	0
133	20240510	180900	106541440	8910	8910	8910	8910	0
134	20240510	180800	106541440	8910	8910	8910	8910	0
135	20240510	180700	106541440	8910	8910	8910	8910	0
136	20240510	180600	106541440	8910	8910	8910	8910	0
137	20240510	180500	106541440	8910	8910	8910	8910	0
138	20240510	180400	106541440	8910	8910	8910	8910	0
139	20240510	180300	106541440	8910	8910	8910	8910	0
140	20240510	180200	106541440	8910	8910	8910	8910	0
141	20240510	180100	106541440	8910	8910	8910	8910	0
142	20240510	180000	106541440	8910	8910	8910	8910	0
143	20240510	175900	106541440	8910	8910	8910	8910	0
144	20240510	175800	106541440	8910	8910	8910	8910	0
145	20240510	175700	106541440	8910	8910	8910	8910	0
146	20240510	175600	106541440	8910	8910	8910	8910	0
147	20240510	175500	106541440	8910	8910	8910	8910	0
148	20240510	175400	106541440	8910	8910	8910	8910	0
149	20240510	175300	106541440	8910	8910	8910	8910	0
150	20240510	175200	106541440	8910	8910	8910	8910	0
151	20240510	175100	106541440	8910	8910	8910	8910	0
152	20240510	175000	106541440	8910	8910	8910	8910	61
153	20240510	174900	106541440	8910	8910	8910	8910	0
154	20240510	174800	106541440	8910	8910	8910	8910	0
155	20240510	174700	106541440	8910	8910	8910	8910	0
156	20240510	174600	106541440	8910	8910	8910	8910	0
157	20240510	174500	106541440	8910	8910	8910	8910	0
158	20240510	174400	106541440	8910	8910	8910	8910	0
159	20240510	174300	106541440	8910	8910	8910	8910	0
160	20240510	174200	106541440	8910	8910	8910	8910	0
161	20240510	174100	106541440	8910	8910	8910	8910	0
162	20240510	174000	106541440	8910	8910	8910	8910	0
163	20240510	173900	106541440	8910	8910	8910	8910	0
164	20240510	173800	106541440	8910	8910	8910	8910	0
165	20240510	173700	106541440	8910	8910	8910	8910	0
166	20240510	173600	106541440	8910	8910	8910	8910	0
167	20240510	173500	106541440	8910	8910	8910	8910	0
168	20240510	173400	106541440	8910	8910	8910	8910	0
169	20240510	173300	106541440	8910	8910	8910	8910	0
170	20240510	173200	106541440	8910	8910	8910	8910	0
171	20240510	173100	106541440	8910	8910	8910	8910	0
172	20240510	173000	106541440	8910	8910	8910	8910	0
173	20240510	172900	106541440	8910	8910	8910	8910	0
174	20240510	172800	106541440	8910	8910	8910	8910	0
175	20240510	172700	106541440	8910	8910	8910	8910	0
176	20240510	172600	106541440	8910	8910	8910	8910	0
177	20240510	172500	106541440	8910	8910	8910	8910	0
178	20240510	172400	106541440	8910	8910	8910	8910	0
179	20240510	172300	106541440	8910	8910	8910	8910	0
180	20240510	172200	106541440	8910	8910	8910	8910	0
181	20240510	172100	106541440	8910	8910	8910	8910	0
182	20240510	172000	106541440	8910	8910	8910	8910	61
183	20240510	171900	106541440	8910	8910	8910	8910	0
184	20240510	171800	106541440	8910	8910	8910	8910	0
185	20240510	171700	106541440	8910	8910	8910	8910	0
186	20240510	171600	106541440	8910	8910	8910	8910	0
187	20240510	171500	106541440	8910	8910	8910	8910	0
188	20240510	171400	106541440	8910	8910	8910	8910	0
189	20240510	171300	106541440	8910	8910	8910	8910	0
190	20240510	171200	106541440	8910	8910	8910	8910	0
191	20240510	171100	106541440	8910	8910	8910	8910	0
192	20240510	171000	106541440	8910	8910	8910	8910	0
193	20240510	170900	106541440	8910	8910	8910	8910	0
194	20240510	170800	106541440	8910	8910	8910	8910	0
195	20240510	170700	106541440	8910	8910	8910	8910	0
196	20240510	170600	106541440	8910	8910	8910	8910	0
197	20240510	170500	106541440	8910	8910	8910	8910	0
198	20240510	170400	106541440	8910	8910	8910	8910	0
199	20240510	170300	106541440	8910	8910	8910	8910	0
200	20240510	170200	106541440	8910	8910	8910	8910	0
201	20240510	170100	106541440	8910	8910	8910	8910	0
202	20240510	170000	106541440	8910	8910	8910	8910	0
203	20240510	165900	106541440	8910	8910	8910	8910	0
204	20240510	165800	106541440	8910	8910	8910	8910	0
205	20240510	165700	106541440	8910	8910	8910	8910	0
206	20240510	165600	106541440	8910	8910	8910	8910	0
207	20240510	165500	106541440	8910	8910	8910	8910	0
208	20240510	165400	106541440	8910	8910	8910	8910	0
209	20240510	165300	106541440	8910	8910	8910	8910	0
210	20240510	165200	106541440	8910	8910	8910	8910	0
211	20240510	165100	106541440	8910	8910	8910	8910	0
212	20240510	165000	106541440	8910	8910	8910	8910	61
213	20240510	164900	106541440	8910	8910	8910	8910	0
214	20240510	164800	106541440	8910	8910	8910	8910	0
215	20240510	164700	106541440	8910	8910	8910	8910	0
216	20240510	164600	106541440	8910	8910	8910	8910	0
217	20240510	164500	106541440	8910	8910	8910	8910	0
218	20240510	164400	106541440	8910	8910	8910	8910	0
219	20240510	164300	106541440	8910	8910	8910	8910	0
220	20240510	164200	106541440	8910	8910	8910	8910	0
221	20240510	164100	106541440	8910	8910	8910	8910	0
222	20240510	164000	106541440	8910	8910	8910	8910	0
223	20240510	163900	106541440	8910	8910	8910	8910	0
224	20240510	163800	106541440	8910	8910	8910	8910	0
225	20240510	163700	106541440	8910	8910	8910	8910	0
226	20240510	163600	106541440	8910	8910	8910	8910	0
227	20240510	163500	106541440	8910	8910	8910	8910	0
228	20240510	163400	106541440	8910	8910	8910	8910	0
229	20240510	163300	106541440	8910	8910	8910	8910	0
230	20240510	163200	106541440	8910	8910	8910	8910	0
231	20240510	163100	106541440	8910	8910	8910	8910	0
232	20240510	163000	106541440	8910	8910	8910	8910	0
233	20240510	162900	106541440	8910	8910	8910	8910	0
234	20240510	162800	106541440	8910	8910	8910	8910	0
235	20240510	162700	106541440	8910	8910	8910	8910	0
236	20240510	162600	106541440	8910	8910	8910	8910	0
237	20240510	162500	106541440	8910	8910	8910	8910	0
238	20240510	162400	106541440	8910	8910	8910	8910	0
239	20240510	162300	106541440	8910	8910	8910	8910	0
240	20240510	162200	106541440	8910	8910	8910	8910	0
241	20240510	162100	106541440	8910	8910	8910	8910	0
242	20240510	162000	106541440	8910	8910	8910	8910	61
243	20240510	161900	106541440	8910	8910	8910	8910	0
244	20240510	161800	106541440	8910	8910	8910	8910	0
245	20240510	161700	106541440	8910	8910	8910	8910	0
246	20240510	161600	106541440	8910	8910	8910	8910	0
247	20240510	161500	106541440	8910	8910	8910	8910	0
248	20240510	161400	106541440	8910	8910	8910	8910	0
249	20240510	161300	106541440	8910	8910	8910	8910	0
250	20240510	161200	106541440	8910	8910	8910	8910	0
251	20240510	161100	106541440	8910	8910	8910	8910	0
252	20240510	161000	106541440	8910	8910	8910	8910	0
253	20240510	160900	106541440	8910	8910	8910	8910	0
254	20240510	160800	106541440	8910	8910	8910	8910	0
255	20240510	160700	106541440	8910	8910	8910	8910	0
256	20240510	160600	106541440	8910	8910	8910	8910	0
257	20240510	160500	106541440	8910	8910	8910	8910	0
258	20240510	160400	106541440	8910	8910	8910	8910	0
259	20240510	160300	106541440	8910	8910	8910	8910	0
260	20240510	160200	106541440	8910	8910	8910	8910	0
261	20240510	160100	106541440	8910	8910	8910	8910	0
262	20240510	160000	106541440	8910	8910	8910	8910	0
263	20240510	155900	106541440	8910	8910	8910	8910	0
264	20240510	155800	106541440	8910	8910	8910	8910	0
265	20240510	155700	106541440	8910	8910	8910	8910	0
266	20240510	155600	106541440	8910	8910	8910	8910	0
267	20240510	155500	106541440	8910	8910	8910	8910	0
268	20240510	155400	106541440	8910	8910	8910	8910	0
269	20240510	155300	106541440	8910	8910	8910	8910	0
270	20240510	155200	106541440	8910	8910	8910	8910	0
271	20240510	155100	106541440	8910	8910	8910	8910	0
272	20240510	155000	106541440	8910	8910	8910	8910	61
273	20240510	154900	106541440	8910	8910	8910	8910	0
274	20240510	154800	106541440	8910	8910	8910	8910	0
275	20240510	154700	106541440	8910	8910	8910	8910	0
276	20240510	154600	106541440	8910	8910	8910	8910	0
277	20240510	154500	106541440	8910	8910	8910	8910	0
278	20240510	154400	106541440	8910	8910	8910	8910	0
279	20240510	154300	106541440	8910	8910	8910	8910	0
280	20240510	154200	106541440	8910	8910	8910	8910	0
281	20240510	154100	106541440	8910	8910	8910	8910	0
282	20240510	154000	106541440	8910	8910	8910	8910	0
283	20240510	153900	106541440	8910	8910	8910	8910	0
284	20240510	153800	106541440	8910	8910	8910	8910	0
285	20240510	153700	106541440	8910	8910	8910	8910	0
286	20240510	153600	106541440	8910	8910	8910	8910	0
287	20240510	153500	106541440	8910	8910	8910	8910	0
288	20240510	153400	106541440	8910	8910	8910	8910	0
289	20240510	153300	106541440	8910	8910	8910	8910	0
290	20240510	153200	106541440	8910	8910	8910	8910	0
291	20240510	153100	106541440	8910	8910	8910	8910	0
292	20240510	153000	106541440	8910	8910	8910	8910	61
293	20240510	152900	105997930	8910	8910	8910	8910	0
294	20240510	152800	105997930	8910	8910	8910	8910	0
295	20240510	152700	105997930	8910	8910	8910	8910	0
296	20240510	152600	105997930	8910	8910	8910	8910	0
297	20240510	152500	105997930	8910	8910	8910	8910	0
298	20240510	152400	105997930	8910	8910	8910	8910	0
299	20240510	152300	105997930	8910	8910	8910	8910	0
300	20240510	152200	105997930	8910	8910	8910	8910	0
301	20240510	152100	105997930	8910	8910	8910	8910	0
302	20240510	152000	105997930	8910	8910	8910	8910	0
303	20240510	151900	105997930	8910	8880	8910	8880	523
304	20240510	151800	101351950	8880	8880	8880	8880	7
305	20240510	151700	101289790	8840	8840	8840	8840	0
306	20240510	151600	101289790	8840	8850	8850	8840	200
307	20240510	151500	99520880	8880	8880	8880	8880	12
308	20240510	151400	99414320	8850	8850	8850	8850	0
309	20240510	151300	99414320	8850	8880	8880	8850	23
310	20240510	151200	99210680	8850	8850	8850	8850	10
311	20240510	151100	99122180	8880	8850	8880	8850	23
312	20240510	151000	98918090	8840	8840	8840	8840	135
313	20240510	150900	97724690	8850	8850	8850	8850	0
314	20240510	150800	97724690	8850	8850	8850	8850	0
315	20240510	150700	97724690	8850	8850	8850	8850	0
316	20240510	150600	97724690	8850	8850	8850	8850	96
317	20240510	150500	96875090	8850	8850	8850	8850	0
318	20240510	150400	96875090	8850	8850	8850	8850	0
319	20240510	150300	96875090	8850	8880	8880	8850	164
320	20240510	150200	95422810	8880	8880	8880	8880	5
321	20240510	150100	95378410	8850	8850	8850	8850	0
322	20240510	150000	95378410	8850	8850	8850	8850	0
323	20240510	145900	95378410	8850	8850	8850	8850	0
324	20240510	145800	95378410	8850	8850	8850	8850	0
325	20240510	145700	95378410	8850	8850	8850	8850	0
326	20240510	145600	95378410	8850	8850	8850	8850	0
327	20240510	145500	95378410	8850	8850	8850	8850	0
328	20240510	145400	95378410	8850	8850	8850	8850	0
329	20240510	145300	95378410	8850	8870	8870	8850	711
330	20240510	145200	89075290	8910	8910	8910	8910	0
331	20240510	145100	89075290	8910	8910	8910	8910	0
332	20240510	145000	89075290	8910	8910	8910	8910	0
333	20240510	144900	89075290	8910	8910	8910	8910	0
334	20240510	144800	89075290	8910	8910	8910	8910	0
335	20240510	144700	89075290	8910	8910	8910	8910	0
336	20240510	144600	89075290	8910	8910	8910	8910	0
337	20240510	144500	89075290	8910	8910	8910	8910	0
338	20240510	144400	89075290	8910	8910	8910	8910	1
339	20240510	144300	89066380	8900	8900	8900	8900	40
340	20240510	144200	88710380	8870	8870	8870	8870	0
341	20240510	144100	88710380	8870	8870	8870	8870	88
342	20240510	144000	87929820	8900	8900	8900	8900	0
343	20240510	143900	87929820	8900	8890	8900	8890	51
344	20240510	143800	87475930	8900	8900	8900	8900	0
345	20240510	143700	87475930	8900	8900	8900	8900	0
346	20240510	143600	87475930	8900	8900	8900	8900	100
347	20240510	143500	86585930	8900	8900	8900	8900	10
348	20240510	143400	86496930	8900	8900	8900	8900	0
349	20240510	143300	86496930	8900	8900	8900	8900	0
350	20240510	143200	86496930	8900	8900	8900	8900	0
351	20240510	143100	86496930	8900	8900	8900	8900	0
352	20240510	143000	86496930	8900	8900	8900	8900	0
353	20240510	142900	86496930	8900	8900	8900	8900	0
354	20240510	142800	86496930	8900	8900	8900	8900	84
355	20240510	142700	85749330	8900	8900	8900	8900	770
356	20240510	142600	78896330	8900	8900	8900	8900	20
357	20240510	142500	78718330	8900	8900	8900	8900	0
358	20240510	142400	78718330	8900	8900	8900	8900	0
359	20240510	142300	78718330	8900	8900	8900	8900	0
360	20240510	142200	78718330	8900	8900	8900	8900	0
361	20240510	142100	78718330	8900	8900	8900	8900	0
362	20240510	142000	78718330	8900	8890	8900	8890	47
363	20240510	141900	78300300	8890	8890	8890	8890	0
364	20240510	141800	78300300	8890	8890	8890	8890	0
365	20240510	141700	78300300	8890	8890	8890	8890	0
366	20240510	141600	78300300	8890	8890	8890	8890	0
367	20240510	141500	78300300	8890	8890	8890	8890	0
368	20240510	141400	78300300	8890	8890	8890	8890	0
369	20240510	141300	78300300	8890	8890	8890	8890	0
370	20240510	141200	78300300	8890	8890	8890	8890	0
371	20240510	141100	78300300	8890	8890	8890	8890	0
372	20240510	141000	78300300	8890	8890	8890	8890	0
373	20240510	140900	78300300	8890	8870	8890	8870	430
374	20240510	140800	74480000	8870	8870	8870	8870	0
375	20240510	140700	74480000	8870	8870	8870	8870	0
376	20240510	140600	74480000	8870	8870	8870	8870	176
377	20240510	140500	72918880	8870	8870	8870	8870	0
378	20240510	140400	72918880	8870	8870	8870	8870	0
379	20240510	140300	72918880	8870	8870	8870	8870	0
380	20240510	140200	72918880	8870	8870	8870	8870	0
381	20240510	140100	72918880	8870	8870	8870	8870	9
382	20240510	140000	72839050	8850	8850	8850	8850	0
383	20240510	135900	72839050	8850	8850	8850	8850	0
384	20240510	135800	72839050	8850	8850	8850	8850	350
385	20240510	135700	69741550	8850	8850	8850	8850	0
386	20240510	135600	69741550	8850	8850	8850	8850	0
387	20240510	135500	69741550	8850	8850	8850	8850	0
388	20240510	135400	69741550	8850	8850	8850	8850	0
389	20240510	135300	69741550	8850	8850	8850	8850	0
390	20240510	135200	69741550	8850	8850	8850	8850	0
391	20240510	135100	69741550	8850	8850	8850	8850	30
392	20240510	135000	69476050	8850	8850	8850	8850	0
393	20240510	134900	69476050	8850	8850	8850	8850	0
394	20240510	134800	69476050	8850	8850	8850	8850	211
395	20240510	134700	67608700	8850	8850	8850	8850	0
396	20240510	134600	67608700	8850	8850	8850	8850	0
397	20240510	134500	67608700	8850	8850	8850	8850	0
398	20240510	134400	67608700	8850	8850	8850	8850	0
399	20240510	134300	67608700	8850	8850	8850	8850	0
400	20240510	134200	67608700	8850	8850	8850	8850	0
401	20240510	134100	67608700	8850	8850	8850	8850	0
402	20240510	134000	67608700	8850	8850	8850	8850	0
403	20240510	133900	67608700	8850	8850	8850	8850	0
404	20240510	133800	67608700	8850	8850	8850	8850	0
405	20240510	133700	67608700	8850	8850	8890	8850	1957
406	20240510	133600	50285170	8850	8880	8880	8850	70
407	20240510	133500	49664170	8880	8880	8880	8880	0
408	20240510	133400	49664170	8880	8870	8880	8870	112
409	20240510	133300	48670610	8870	8870	8870	8870	118
410	20240510	133200	47623950	8880	8880	8880	8880	0
411	20240510	133100	47623950	8880	8880	8880	8880	0
412	20240510	133000	47623950	8880	8880	8880	8880	0
413	20240510	132900	47623950	8880	8880	8880	8880	0
414	20240510	132800	47623950	8880	8880	8880	8880	82
415	20240510	132700	46895790	8880	8880	8880	8880	0
416	20240510	132600	46895790	8880	8880	8880	8880	0
417	20240510	132500	46895790	8880	8880	8880	8880	0
418	20240510	132400	46895790	8880	8880	8880	8880	0
419	20240510	132300	46895790	8880	8880	8880	8880	0
420	20240510	132200	46895790	8880	8880	8880	8880	0
421	20240510	132100	46895790	8880	8880	8880	8880	0
422	20240510	132000	46895790	8880	8880	8880	8880	0
423	20240510	131900	46895790	8880	8880	8880	8880	0
424	20240510	131800	46895790	8880	8880	8880	8880	0
425	20240510	131700	46895790	8880	8880	8880	8880	0
426	20240510	131600	46895790	8880	8880	8880	8880	0
427	20240510	131500	46895790	8880	8880	8880	8880	0
428	20240510	131400	46895790	8880	8880	8880	8880	10
429	20240510	131300	46806990	8850	8850	8850	8850	4
430	20240510	131200	46771590	8850	8850	8850	8850	50
431	20240510	131100	46329090	8850	8850	8850	8850	0
432	20240510	131000	46329090	8850	8850	8850	8850	0
433	20240510	130900	46329090	8850	8850	8850	8850	0
434	20240510	130800	46329090	8850	8850	8850	8850	0
435	20240510	130700	46329090	8850	8850	8850	8850	0
436	20240510	130600	46329090	8850	8850	8850	8850	0
437	20240510	130500	46329090	8850	8850	8850	8850	0
438	20240510	130400	46329090	8850	8850	8850	8850	0
439	20240510	130300	46329090	8850	8850	8850	8850	0
440	20240510	130200	46329090	8850	8850	8850	8850	0
441	20240510	130100	46329090	8850	8850	8850	8850	0
442	20240510	130000	46329090	8850	8850	8850	8850	0
443	20240510	125900	46329090	8850	8870	8870	8850	101
444	20240510	125800	45434710	8890	8890	8890	8890	0
445	20240510	125700	45434710	8890	8890	8890	8890	0
446	20240510	125600	45434710	8890	8890	8890	8890	0
447	20240510	125500	45434710	8890	8890	8890	8890	0
448	20240510	125400	45434710	8890	8890	8890	8890	0
449	20240510	125300	45434710	8890	8890	8890	8890	0
450	20240510	125200	45434710	8890	8890	8890	8890	0
451	20240510	125100	45434710	8890	8890	8890	8890	1
452	20240510	125000	45425820	8900	8900	8900	8900	0
453	20240510	124900	45425820	8900	8900	8900	8900	0
454	20240510	124800	45425820	8900	8900	8900	8900	0
455	20240510	124700	45425820	8900	8900	8900	8900	0
456	20240510	124600	45425820	8900	8900	8900	8900	0
457	20240510	124500	45425820	8900	8900	8900	8900	0
458	20240510	124400	45425820	8900	8900	8900	8900	0
459	20240510	124300	45425820	8900	8900	8900	8900	0
460	20240510	124200	45425820	8900	8900	8900	8900	0
461	20240510	124100	45425820	8900	8900	8900	8900	0
462	20240510	124000	45425820	8900	8900	8900	8900	0
463	20240510	123900	45425820	8900	8900	8900	8900	0
464	20240510	123800	45425820	8900	8900	8900	8900	0
465	20240510	123700	45425820	8900	8900	8900	8900	0
466	20240510	123600	45425820	8900	8900	8900	8900	0
467	20240510	123500	45425820	8900	8900	8900	8900	1
468	20240510	123400	45416920	8860	8860	8860	8860	0
469	20240510	123300	45416920	8860	8860	8860	8860	0
470	20240510	123200	45416920	8860	8860	8860	8860	0
471	20240510	123100	45416920	8860	8880	8880	8860	3
472	20240510	123000	45390310	8880	8880	8880	8880	0
473	20240510	122900	45390310	8880	8880	8880	8880	0
474	20240510	122800	45390310	8880	8880	8880	8880	1
475	20240510	122700	45381430	8850	8850	8850	8850	0
476	20240510	122600	45381430	8850	8850	8850	8850	0
477	20240510	122500	45381430	8850	8850	8850	8850	0
478	20240510	122400	45381430	8850	8850	8850	8850	0
479	20240510	122300	45381430	8850	8850	8850	8850	0
480	20240510	122200	45381430	8850	8850	8850	8850	0
481	20240510	122100	45381430	8850	8850	8850	8850	0
482	20240510	122000	45381430	8850	8850	8850	8850	0
483	20240510	121900	45381430	8850	8850	8850	8850	0
484	20240510	121800	45381430	8850	8850	8850	8850	0
485	20240510	121700	45381430	8850	8850	8850	8850	0
486	20240510	121600	45381430	8850	8850	8850	8850	0
487	20240510	121500	45381430	8850	8850	8850	8850	0
488	20240510	121400	45381430	8850	8850	8850	8850	0
489	20240510	121300	45381430	8850	8850	8850	8850	0
490	20240510	121200	45381430	8850	8850	8850	8850	0
491	20240510	121100	45381430	8850	8850	8850	8850	0
492	20240510	121000	45381430	8850	8850	8850	8850	0
493	20240510	120900	45381430	8850	8850	8850	8850	0
494	20240510	120800	45381430	8850	8850	8850	8850	0
495	20240510	120700	45381430	8850	8850	8850	8850	0
496	20240510	120600	45381430	8850	8850	8850	8850	0
497	20240510	120500	45381430	8850	8850	8850	8850	0
498	20240510	120400	45381430	8850	8850	8850	8850	0
499	20240510	120300	45381430	8850	8850	8850	8850	5
500	20240510	120200	45337180	8850	8850	8850	8850	51
501	20240510	120100	44885830	8850	8850	8850	8850	0
502	20240510	120000	44885830	8850	8850	8850	8850	0
503	20240510	115900	44885830	8850	8850	8850	8850	0
504	20240510	115800	44885830	8850	8870	8870	8850	354
505	20240510	115700	41751880	8870	8870	8870	8870	0
506	20240510	115600	41751880	8870	8870	8870	8870	9
507	20240510	115500	41672050	8870	8870	8870	8870	0
508	20240510	115400	41672050	8870	8870	8870	8870	100
509	20240510	115300	40785050	8870	8870	8870	8870	0
510	20240510	115200	40785050	8870	8870	8870	8870	84
511	20240510	115100	40039970	8870	8870	8870	8870	0
512	20240510	115000	40039970	8870	8870	8870	8870	0
513	20240510	114900	40039970	8870	8870	8870	8870	0
514	20240510	114800	40039970	8870	8870	8870	8870	0
515	20240510	114700	40039970	8870	8870	8870	8870	0
516	20240510	114600	40039970	8870	8870	8870	8870	0
517	20240510	114500	40039970	8870	8870	8870	8870	0
518	20240510	114400	40039970	8870	8870	8870	8870	2
519	20240510	114300	40022230	8900	8900	8900	8900	11
520	20240510	114200	39924330	8900	8900	8900	8900	0
521	20240510	114100	39924330	8900	8900	8900	8900	0
522	20240510	114000	39924330	8900	8900	8900	8900	0
523	20240510	113900	39924330	8900	8900	8900	8900	0
524	20240510	113800	39924330	8900	8900	8900	8900	0
525	20240510	113700	39924330	8900	8900	8900	8900	0
526	20240510	113600	39924330	8900	8900	8900	8900	0
527	20240510	113500	39924330	8900	8900	8900	8900	0
528	20240510	113400	39924330	8900	8900	8900	8900	0
529	20240510	113300	39924330	8900	8900	8900	8900	0
530	20240510	113200	39924330	8900	8900	8900	8900	17
531	20240510	113100	39773030	8900	8900	8900	8900	0
532	20240510	113000	39773030	8900	8900	8900	8900	0
533	20240510	112900	39773030	8900	8900	8900	8900	1
534	20240510	112800	39764130	8870	8870	8870	8870	0
535	20240510	112700	39764130	8870	8870	8870	8870	0
536	20240510	112600	39764130	8870	8870	8870	8870	0
537	20240510	112500	39764130	8870	8870	8870	8870	0
538	20240510	112400	39764130	8870	8870	8870	8870	2
539	20240510	112300	39746390	8870	8870	8870	8870	0
540	20240510	112200	39746390	8870	8870	8870	8870	0
541	20240510	112100	39746390	8870	8870	8870	8870	0
542	20240510	112000	39746390	8870	8870	8870	8870	0
543	20240510	111900	39746390	8870	8870	8870	8870	0
544	20240510	111800	39746390	8870	8870	8870	8870	0
545	20240510	111700	39746390	8870	8870	8870	8870	0
546	20240510	111600	39746390	8870	8870	8870	8870	0
547	20240510	111500	39746390	8870	8870	8870	8870	0
548	20240510	111400	39746390	8870	8870	8870	8870	0
549	20240510	111300	39746390	8870	8870	8870	8870	34
550	20240510	111200	39444810	8870	8870	8870	8870	0
551	20240510	111100	39444810	8870	8870	8870	8870	0
552	20240510	111000	39444810	8870	8870	8870	8870	0
553	20240510	110900	39444810	8870	8870	8870	8870	0
554	20240510	110800	39444810	8870	8870	8870	8870	0
555	20240510	110700	39444810	8870	8870	8870	8870	0
556	20240510	110600	39444810	8870	8880	8880	8870	57
557	20240510	110500	38938720	8900	8900	8900	8900	0
558	20240510	110400	38938720	8900	8900	8900	8900	0
559	20240510	110300	38938720	8900	8900	8900	8900	0
560	20240510	110200	38938720	8900	8900	8900	8900	0
561	20240510	110100	38938720	8900	8900	8900	8900	0
562	20240510	110000	38938720	8900	8900	8900	8900	0
563	20240510	105900	38938720	8900	8900	8900	8900	0
564	20240510	105800	38938720	8900	8900	8900	8900	0
565	20240510	105700	38938720	8900	8900	8900	8900	10
566	20240510	105600	38849720	8900	8900	8900	8900	0
567	20240510	105500	38849720	8900	8900	8900	8900	0
568	20240510	105400	38849720	8900	8900	8900	8900	0
569	20240510	105300	38849720	8900	8900	8900	8900	42
570	20240510	105200	38475920	8900	8900	8900	8900	0
571	20240510	105100	38475920	8900	8900	8900	8900	0
572	20240510	105000	38475920	8900	8900	8900	8900	0
573	20240510	104900	38475920	8900	8900	8900	8900	0
574	20240510	104800	38475920	8900	8900	8900	8900	0
575	20240510	104700	38475920	8900	8900	8900	8900	0
576	20240510	104600	38475920	8900	8900	8900	8900	0
577	20240510	104500	38475920	8900	8900	8900	8900	0
578	20240510	104400	38475920	8900	8900	8900	8900	0
579	20240510	104300	38475920	8900	8890	8900	8890	126
580	20240510	104200	37355770	8900	8900	8900	8900	0
581	20240510	104100	37355770	8900	8900	8900	8900	0
582	20240510	104000	37355770	8900	8900	8900	8900	0
583	20240510	103900	37355770	8900	8900	8900	8900	0
584	20240510	103800	37355770	8900	8860	8900	8860	1632
585	20240510	103700	22837220	8860	8860	8860	8860	0
586	20240510	103600	22837220	8860	8860	8860	8860	20
587	20240510	103500	22660020	8860	8860	8860	8860	0
588	20240510	103400	22660020	8860	8860	8860	8860	0
589	20240510	103300	22660020	8860	8860	8860	8860	36
590	20240510	103200	22341060	8890	8890	8890	8890	0
591	20240510	103100	22341060	8890	8890	8890	8890	0
592	20240510	103000	22341060	8890	8890	8890	8890	0
593	20240510	102900	22341060	8890	8890	8890	8890	10
594	20240510	102800	22252160	8860	8860	8860	8860	0
595	20240510	102700	22252160	8860	8860	8860	8860	162
596	20240510	102600	20816840	8860	8860	8860	8860	36
597	20240510	102500	20497880	8860	8860	8860	8860	0
598	20240510	102400	20497880	8860	8860	8860	8860	15
599	20240510	102300	20364980	8860	8860	8860	8860	0
600	20240510	102200	20364980	8860	8860	8860	8860	0
601	20240510	102100	20364980	8860	8860	8860	8860	0
602	20240510	102000	20364980	8860	8860	8860	8860	200
603	20240510	101900	18592980	8890	8890	8890	8890	0
604	20240510	101800	18592980	8890	8890	8890	8890	2
605	20240510	101700	18575200	8900	8900	8900	8900	0
606	20240510	101600	18575200	8900	8900	8900	8900	0
607	20240510	101500	18575200	8900	8900	8900	8900	0
608	20240510	101400	18575200	8900	8900	8900	8900	0
609	20240510	101300	18575200	8900	8900	8900	8900	0
610	20240510	101200	18575200	8900	8900	8900	8900	0
611	20240510	101100	18575200	8900	8900	8900	8900	0
612	20240510	101000	18575200	8900	8900	8900	8900	0
613	20240510	100900	18575200	8900	8900	8900	8900	0
614	20240510	100800	18575200	8900	8900	8900	8900	9
615	20240510	100700	18495100	8900	8900	8900	8900	0
616	20240510	100600	18495100	8900	8900	8900	8900	0
617	20240510	100500	18495100	8900	8900	8900	8900	0
618	20240510	100400	18495100	8900	8900	8900	8900	1
619	20240510	100300	18486200	8920	8920	8920	8920	0
620	20240510	100200	18486200	8920	8920	8920	8920	0
621	20240510	100100	18486200	8920	8920	8920	8920	0
622	20240510	100000	18486200	8920	8920	8920	8920	0
623	20240510	095900	18486200	8920	8920	8920	8920	2
624	20240510	095800	18468360	8920	8920	8920	8920	0
625	20240510	095700	18468360	8920	8920	8920	8920	0
626	20240510	095600	18468360	8920	8920	8920	8920	0
627	20240510	095500	18468360	8920	8920	8920	8920	0
628	20240510	095400	18468360	8920	8920	8920	8920	0
629	20240510	095300	18468360	8920	8920	8920	8920	0
630	20240510	095200	18468360	8920	8920	8920	8920	0
631	20240510	095100	18468360	8920	8920	8920	8920	0
632	20240510	095000	18468360	8920	8920	8920	8920	0
633	20240510	094900	18468360	8920	8920	8920	8920	0
634	20240510	094800	18468360	8920	8910	8920	8900	57
635	20240510	094700	17961030	8910	8910	8910	8910	2
636	20240510	094600	17943210	8840	8840	8840	8840	0
637	20240510	094500	17943210	8840	8840	8840	8840	0
638	20240510	094400	17943210	8840	8840	8840	8840	0
639	20240510	094300	17943210	8840	8840	8840	8840	0
640	20240510	094200	17943210	8840	8840	8840	8840	0
641	20240510	094100	17943210	8840	8840	8840	8840	0
642	20240510	094000	17943210	8840	8840	8840	8840	0
643	20240510	093900	17943210	8840	8840	8840	8840	0
644	20240510	093800	17943210	8840	8840	8840	8840	0
645	20240510	093700	17943210	8840	8840	8840	8840	0
646	20240510	093600	17943210	8840	8840	8840	8840	0
647	20240510	093500	17943210	8840	8840	8840	8840	0
648	20240510	093400	17943210	8840	8860	8860	8840	272
649	20240510	093300	15535620	8860	8900	8900	8860	225
650	20240510	093200	13538500	8920	8920	8920	8900	22
651	20240510	093100	13342480	8920	8920	8920	8920	0
652	20240510	093000	13342480	8920	8920	8920	8920	1
653	20240510	092900	13333560	8870	8870	8870	8870	0
654	20240510	092800	13333560	8870	8870	8870	8870	70
655	20240510	092700	12712660	8920	8870	8920	8870	62
656	20240510	092600	12162630	8870	8870	8870	8870	82
657	20240510	092500	11435290	8930	8930	8930	8930	1
658	20240510	092400	11426360	8930	8920	8930	8920	809
659	20240510	092300	4205520	8920	8920	8920	8920	0
660	20240510	092200	4205520	8920	8920	8920	8920	0
661	20240510	092100	4205520	8920	8920	8920	8920	0
662	20240510	092000	4205520	8920	8920	8920	8920	0
663	20240510	091900	4205520	8920	8920	8920	8920	1
664	20240510	091800	4196600	8880	8880	8880	8880	220
665	20240510	091700	2243000	8930	8930	8930	8930	0
666	20240510	091600	2243000	8930	8930	8930	8930	0
667	20240510	091500	2243000	8930	8930	8930	8930	0
668	20240510	091400	2243000	8930	8930	8930	8930	0
669	20240510	091300	2243000	8930	8930	8930	8930	2
670	20240510	091200	2225140	8930	8930	8930	8930	99
671	20240510	091100	1341070	8930	8930	8930	8930	0
672	20240510	091000	1341070	8930	8920	8930	8910	14
673	20240510	090900	1216190	8940	8940	8940	8940	0
674	20240510	090800	1216190	8940	8940	8940	8940	0
675	20240510	090700	1216190	8940	8940	8940	8940	0
676	20240510	090600	1216190	8940	8940	8940	8940	0
677	20240510	090500	1216190	8940	8940	8940	8940	0
678	20240510	090400	1216190	8940	8940	8940	8940	100
679	20240510	090300	322190	8940	8940	8940	8940	0
680	20240510	090200	322190	8940	8940	8940	8940	2
681	20240510	090100	304310	8940	8950	8960	8940	29
682	20240510	090000	44710	8950	8940	8950	8940	5