KissMeData/100220/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200400	184248160	5030	5030	5030	5030	367
3	20240510	200300	184248160	5030	5030	5030	5030	0
4	20240510	200200	184248160	5030	5030	5030	5030	0
5	20240510	200100	184248160	5030	5030	5030	5030	0
6	20240510	200000	184248160	5030	5030	5030	5030	0
7	20240510	195900	184248160	5030	5030	5030	5030	0
8	20240510	195800	184248160	5030	5030	5030	5030	0
9	20240510	195700	184248160	5030	5030	5030	5030	0
10	20240510	195600	184248160	5030	5030	5030	5030	0
11	20240510	195500	184248160	5030	5030	5030	5030	0
12	20240510	195400	184248160	5030	5030	5030	5030	0
13	20240510	195300	184248160	5030	5030	5030	5030	0
14	20240510	195200	184248160	5030	5030	5030	5030	0
15	20240510	195100	184248160	5030	5030	5030	5030	0
16	20240510	195000	184248160	5030	5030	5030	5030	0
17	20240510	194900	184248160	5030	5030	5030	5030	0
18	20240510	194800	184248160	5030	5030	5030	5030	0
19	20240510	194700	184248160	5030	5030	5030	5030	0
20	20240510	194600	184248160	5030	5030	5030	5030	0
21	20240510	194500	184248160	5030	5030	5030	5030	0
22	20240510	194400	184248160	5030	5030	5030	5030	0
23	20240510	194300	184248160	5030	5030	5030	5030	0
24	20240510	194200	184248160	5030	5030	5030	5030	0
25	20240510	194100	184248160	5030	5030	5030	5030	0
26	20240510	194000	184248160	5030	5030	5030	5030	0
27	20240510	193900	184248160	5030	5030	5030	5030	0
28	20240510	193800	184248160	5030	5030	5030	5030	0
29	20240510	193700	184248160	5030	5030	5030	5030	0
30	20240510	193600	184248160	5030	5030	5030	5030	0
31	20240510	193500	184248160	5030	5030	5030	5030	0
32	20240510	193400	184248160	5030	5030	5030	5030	367
33	20240510	193300	184248160	5030	5030	5030	5030	0
34	20240510	193200	184248160	5030	5030	5030	5030	0
35	20240510	193100	184248160	5030	5030	5030	5030	0
36	20240510	193000	184248160	5030	5030	5030	5030	0
37	20240510	192900	184248160	5030	5030	5030	5030	0
38	20240510	192800	184248160	5030	5030	5030	5030	0
39	20240510	192700	184248160	5030	5030	5030	5030	0
40	20240510	192600	184248160	5030	5030	5030	5030	0
41	20240510	192500	184248160	5030	5030	5030	5030	0
42	20240510	192400	184248160	5030	5030	5030	5030	0
43	20240510	192300	184248160	5030	5030	5030	5030	0
44	20240510	192200	184248160	5030	5030	5030	5030	0
45	20240510	192100	184248160	5030	5030	5030	5030	0
46	20240510	192000	184248160	5030	5030	5030	5030	0
47	20240510	191900	184248160	5030	5030	5030	5030	0
48	20240510	191800	184248160	5030	5030	5030	5030	0
49	20240510	191700	184248160	5030	5030	5030	5030	0
50	20240510	191600	184248160	5030	5030	5030	5030	0
51	20240510	191500	184248160	5030	5030	5030	5030	0
52	20240510	191400	184248160	5030	5030	5030	5030	0
53	20240510	191300	184248160	5030	5030	5030	5030	0
54	20240510	191200	184248160	5030	5030	5030	5030	0
55	20240510	191100	184248160	5030	5030	5030	5030	0
56	20240510	191000	184248160	5030	5030	5030	5030	0
57	20240510	190900	184248160	5030	5030	5030	5030	0
58	20240510	190800	184248160	5030	5030	5030	5030	0
59	20240510	190700	184248160	5030	5030	5030	5030	0
60	20240510	190600	184248160	5030	5030	5030	5030	0
61	20240510	190500	184248160	5030	5030	5030	5030	0
62	20240510	190400	184248160	5030	5030	5030	5030	367
63	20240510	190300	184248160	5030	5030	5030	5030	0
64	20240510	190200	184248160	5030	5030	5030	5030	0
65	20240510	190100	184248160	5030	5030	5030	5030	0
66	20240510	190000	184248160	5030	5030	5030	5030	0
67	20240510	185900	184248160	5030	5030	5030	5030	0
68	20240510	185800	184248160	5030	5030	5030	5030	0
69	20240510	185700	184248160	5030	5030	5030	5030	0
70	20240510	185600	184248160	5030	5030	5030	5030	0
71	20240510	185500	184248160	5030	5030	5030	5030	0
72	20240510	185400	184248160	5030	5030	5030	5030	0
73	20240510	185300	184248160	5030	5030	5030	5030	0
74	20240510	185200	184248160	5030	5030	5030	5030	0
75	20240510	185100	184248160	5030	5030	5030	5030	0
76	20240510	185000	184248160	5030	5030	5030	5030	0
77	20240510	184900	184248160	5030	5030	5030	5030	0
78	20240510	184800	184248160	5030	5030	5030	5030	0
79	20240510	184700	184248160	5030	5030	5030	5030	0
80	20240510	184600	184248160	5030	5030	5030	5030	0
81	20240510	184500	184248160	5030	5030	5030	5030	0
82	20240510	184400	184248160	5030	5030	5030	5030	0
83	20240510	184300	184248160	5030	5030	5030	5030	0
84	20240510	184200	184248160	5030	5030	5030	5030	0
85	20240510	184100	184248160	5030	5030	5030	5030	0
86	20240510	184000	184248160	5030	5030	5030	5030	0
87	20240510	183900	184248160	5030	5030	5030	5030	0
88	20240510	183800	184248160	5030	5030	5030	5030	0
89	20240510	183700	184248160	5030	5030	5030	5030	0
90	20240510	183600	184248160	5030	5030	5030	5030	0
91	20240510	183500	184248160	5030	5030	5030	5030	0
92	20240510	183400	184248160	5030	5030	5030	5030	367
93	20240510	183300	184248160	5030	5030	5030	5030	0
94	20240510	183200	184248160	5030	5030	5030	5030	0
95	20240510	183100	184248160	5030	5030	5030	5030	0
96	20240510	183000	184248160	5030	5030	5030	5030	0
97	20240510	182900	184248160	5030	5030	5030	5030	0
98	20240510	182800	184248160	5030	5030	5030	5030	0
99	20240510	182700	184248160	5030	5030	5030	5030	0
100	20240510	182600	184248160	5030	5030	5030	5030	0
101	20240510	182500	184248160	5030	5030	5030	5030	0
102	20240510	182400	184248160	5030	5030	5030	5030	0
103	20240510	182300	184248160	5030	5030	5030	5030	0
104	20240510	182200	184248160	5030	5030	5030	5030	0
105	20240510	182100	184248160	5030	5030	5030	5030	0
106	20240510	182000	184248160	5030	5030	5030	5030	0
107	20240510	181900	184248160	5030	5030	5030	5030	0
108	20240510	181800	184248160	5030	5030	5030	5030	0
109	20240510	181700	184248160	5030	5030	5030	5030	0
110	20240510	181600	184248160	5030	5030	5030	5030	0
111	20240510	181500	184248160	5030	5030	5030	5030	0
112	20240510	181400	184248160	5030	5030	5030	5030	0
113	20240510	181300	184248160	5030	5030	5030	5030	0
114	20240510	181200	184248160	5030	5030	5030	5030	0
115	20240510	181100	184248160	5030	5030	5030	5030	0
116	20240510	181000	184248160	5030	5030	5030	5030	0
117	20240510	180900	184248160	5030	5030	5030	5030	0
118	20240510	180800	184248160	5030	5030	5030	5030	0
119	20240510	180700	184248160	5030	5030	5030	5030	0
120	20240510	180600	184248160	5030	5030	5030	5030	0
121	20240510	180500	184248160	5030	5030	5030	5030	0
122	20240510	180400	184248160	5030	5030	5030	5030	367
123	20240510	180300	184248160	5030	5030	5030	5030	0
124	20240510	180200	184248160	5030	5030	5030	5030	0
125	20240510	180100	184248160	5030	5030	5030	5030	0
126	20240510	180000	184248160	5030	5030	5030	5030	0
127	20240510	175900	184248160	5030	5030	5030	5030	0
128	20240510	175800	184248160	5030	5030	5030	5030	0
129	20240510	175700	184248160	5030	5030	5030	5030	0
130	20240510	175600	184248160	5030	5030	5030	5030	0
131	20240510	175500	184248160	5030	5030	5030	5030	0
132	20240510	175400	184248160	5030	5030	5030	5030	0
133	20240510	175300	184248160	5030	5030	5030	5030	0
134	20240510	175200	184248160	5030	5030	5030	5030	0
135	20240510	175100	184248160	5030	5030	5030	5030	0
136	20240510	175000	184248160	5030	5030	5030	5030	0
137	20240510	174900	184248160	5030	5030	5030	5030	0
138	20240510	174800	184248160	5030	5030	5030	5030	0
139	20240510	174700	184248160	5030	5030	5030	5030	0
140	20240510	174600	184248160	5030	5030	5030	5030	0
141	20240510	174500	184248160	5030	5030	5030	5030	0
142	20240510	174400	184248160	5030	5030	5030	5030	0
143	20240510	174300	184248160	5030	5030	5030	5030	0
144	20240510	174200	184248160	5030	5030	5030	5030	0
145	20240510	174100	184248160	5030	5030	5030	5030	0
146	20240510	174000	184248160	5030	5030	5030	5030	0
147	20240510	173900	184248160	5030	5030	5030	5030	0
148	20240510	173800	184248160	5030	5030	5030	5030	0
149	20240510	173700	184248160	5030	5030	5030	5030	0
150	20240510	173600	184248160	5030	5030	5030	5030	0
151	20240510	173500	184248160	5030	5030	5030	5030	0
152	20240510	173400	184248160	5030	5030	5030	5030	367
153	20240510	173300	184248160	5030	5030	5030	5030	0
154	20240510	173200	184248160	5030	5030	5030	5030	0
155	20240510	173100	184248160	5030	5030	5030	5030	0
156	20240510	173000	184248160	5030	5030	5030	5030	0
157	20240510	172900	184248160	5030	5030	5030	5030	0
158	20240510	172800	184248160	5030	5030	5030	5030	0
159	20240510	172700	184248160	5030	5030	5030	5030	0
160	20240510	172600	184248160	5030	5030	5030	5030	0
161	20240510	172500	184248160	5030	5030	5030	5030	0
162	20240510	172400	184248160	5030	5030	5030	5030	0
163	20240510	172300	184248160	5030	5030	5030	5030	0
164	20240510	172200	184248160	5030	5030	5030	5030	0
165	20240510	172100	184248160	5030	5030	5030	5030	0
166	20240510	172000	184248160	5030	5030	5030	5030	0
167	20240510	171900	184248160	5030	5030	5030	5030	0
168	20240510	171800	184248160	5030	5030	5030	5030	0
169	20240510	171700	184248160	5030	5030	5030	5030	0
170	20240510	171600	184248160	5030	5030	5030	5030	0
171	20240510	171500	184248160	5030	5030	5030	5030	0
172	20240510	171400	184248160	5030	5030	5030	5030	0
173	20240510	171300	184248160	5030	5030	5030	5030	0
174	20240510	171200	184248160	5030	5030	5030	5030	0
175	20240510	171100	184248160	5030	5030	5030	5030	0
176	20240510	171000	184248160	5030	5030	5030	5030	0
177	20240510	170900	184248160	5030	5030	5030	5030	0
178	20240510	170800	184248160	5030	5030	5030	5030	0
179	20240510	170700	184248160	5030	5030	5030	5030	0
180	20240510	170600	184248160	5030	5030	5030	5030	0
181	20240510	170500	184248160	5030	5030	5030	5030	0
182	20240510	170400	184248160	5030	5030	5030	5030	367
183	20240510	170300	184248160	5030	5030	5030	5030	0
184	20240510	170200	184248160	5030	5030	5030	5030	0
185	20240510	170100	184248160	5030	5030	5030	5030	0
186	20240510	170000	184248160	5030	5030	5030	5030	0
187	20240510	165900	184248160	5030	5030	5030	5030	0
188	20240510	165800	184248160	5030	5030	5030	5030	0
189	20240510	165700	184248160	5030	5030	5030	5030	0
190	20240510	165600	184248160	5030	5030	5030	5030	0
191	20240510	165500	184248160	5030	5030	5030	5030	0
192	20240510	165400	184248160	5030	5030	5030	5030	0
193	20240510	165300	184248160	5030	5030	5030	5030	0
194	20240510	165200	184248160	5030	5030	5030	5030	0
195	20240510	165100	184248160	5030	5030	5030	5030	0
196	20240510	165000	184248160	5030	5030	5030	5030	0
197	20240510	164900	184248160	5030	5030	5030	5030	0
198	20240510	164800	184248160	5030	5030	5030	5030	0
199	20240510	164700	184248160	5030	5030	5030	5030	0
200	20240510	164600	184248160	5030	5030	5030	5030	0
201	20240510	164500	184248160	5030	5030	5030	5030	0
202	20240510	164400	184248160	5030	5030	5030	5030	0
203	20240510	164300	184248160	5030	5030	5030	5030	0
204	20240510	164200	184248160	5030	5030	5030	5030	0
205	20240510	164100	184248160	5030	5030	5030	5030	0
206	20240510	164000	184248160	5030	5030	5030	5030	0
207	20240510	163900	184248160	5030	5030	5030	5030	0
208	20240510	163800	184248160	5030	5030	5030	5030	0
209	20240510	163700	184248160	5030	5030	5030	5030	0
210	20240510	163600	184248160	5030	5030	5030	5030	0
211	20240510	163500	184248160	5030	5030	5030	5030	0
212	20240510	163400	184248160	5030	5030	5030	5030	367
213	20240510	163300	184248160	5030	5030	5030	5030	0
214	20240510	163200	184248160	5030	5030	5030	5030	0
215	20240510	163100	184248160	5030	5030	5030	5030	0
216	20240510	163000	184248160	5030	5030	5030	5030	0
217	20240510	162900	184248160	5030	5030	5030	5030	0
218	20240510	162800	184248160	5030	5030	5030	5030	0
219	20240510	162700	184248160	5030	5030	5030	5030	0
220	20240510	162600	184248160	5030	5030	5030	5030	0
221	20240510	162500	184248160	5030	5030	5030	5030	0
222	20240510	162400	184248160	5030	5030	5030	5030	0
223	20240510	162300	184248160	5030	5030	5030	5030	0
224	20240510	162200	184248160	5030	5030	5030	5030	0
225	20240510	162100	184248160	5030	5030	5030	5030	0
226	20240510	162000	184248160	5030	5030	5030	5030	0
227	20240510	161900	184248160	5030	5030	5030	5030	0
228	20240510	161800	184248160	5030	5030	5030	5030	0
229	20240510	161700	184248160	5030	5030	5030	5030	0
230	20240510	161600	184248160	5030	5030	5030	5030	0
231	20240510	161500	184248160	5030	5030	5030	5030	0
232	20240510	161400	184248160	5030	5030	5030	5030	0
233	20240510	161300	184248160	5030	5030	5030	5030	0
234	20240510	161200	184248160	5030	5030	5030	5030	0
235	20240510	161100	184248160	5030	5030	5030	5030	0
236	20240510	161000	184248160	5030	5030	5030	5030	0
237	20240510	160900	184248160	5030	5030	5030	5030	0
238	20240510	160800	184248160	5030	5030	5030	5030	0
239	20240510	160700	184248160	5030	5030	5030	5030	0
240	20240510	160600	184248160	5030	5030	5030	5030	0
241	20240510	160500	184248160	5030	5030	5030	5030	0
242	20240510	160400	184248160	5030	5030	5030	5030	367
243	20240510	160300	184248160	5030	5030	5030	5030	0
244	20240510	160200	184248160	5030	5030	5030	5030	0
245	20240510	160100	184248160	5030	5030	5030	5030	0
246	20240510	160000	184248160	5030	5030	5030	5030	0
247	20240510	155900	184248160	5030	5030	5030	5030	0
248	20240510	155800	184248160	5030	5030	5030	5030	0
249	20240510	155700	184248160	5030	5030	5030	5030	0
250	20240510	155600	184248160	5030	5030	5030	5030	0
251	20240510	155500	184248160	5030	5030	5030	5030	0
252	20240510	155400	184248160	5030	5030	5030	5030	0
253	20240510	155300	184248160	5030	5030	5030	5030	0
254	20240510	155200	184248160	5030	5030	5030	5030	0
255	20240510	155100	184248160	5030	5030	5030	5030	0
256	20240510	155000	184248160	5030	5030	5030	5030	0
257	20240510	154900	184248160	5030	5030	5030	5030	0
258	20240510	154800	184248160	5030	5030	5030	5030	0
259	20240510	154700	184248160	5030	5030	5030	5030	0
260	20240510	154600	184248160	5030	5030	5030	5030	0
261	20240510	154500	184248160	5030	5030	5030	5030	0
262	20240510	154400	184248160	5030	5030	5030	5030	0
263	20240510	154300	184248160	5030	5030	5030	5030	0
264	20240510	154200	184248160	5030	5030	5030	5030	0
265	20240510	154100	184248160	5030	5030	5030	5030	0
266	20240510	154000	184248160	5030	5030	5030	5030	0
267	20240510	153900	184248160	5030	5030	5030	5030	0
268	20240510	153800	184248160	5030	5030	5030	5030	0
269	20240510	153700	184248160	5030	5030	5030	5030	0
270	20240510	153600	184248160	5030	5030	5030	5030	0
271	20240510	153500	184248160	5030	5030	5030	5030	0
272	20240510	153400	184248160	5030	5030	5030	5030	367
273	20240510	153300	184248160	5030	5030	5030	5030	0
274	20240510	153200	184248160	5030	5030	5030	5030	0
275	20240510	153100	184248160	5030	5030	5030	5030	0
276	20240510	153000	184248160	5030	5030	5030	5030	367
277	20240510	152900	182402150	5010	5010	5010	5010	0
278	20240510	152800	182402150	5010	5010	5010	5010	0
279	20240510	152700	182402150	5010	5010	5010	5010	0
280	20240510	152600	182402150	5010	5010	5010	5010	0
281	20240510	152500	182402150	5010	5010	5010	5010	0
282	20240510	152400	182402150	5010	5010	5010	5010	0
283	20240510	152300	182402150	5010	5010	5010	5010	0
284	20240510	152200	182402150	5010	5010	5010	5010	0
285	20240510	152100	182402150	5010	5010	5010	5010	0
286	20240510	152000	182402150	5010	5010	5010	5010	0
287	20240510	151900	182402150	5010	5010	5030	5010	241
288	20240510	151800	181194660	5010	5020	5020	5010	159
289	20240510	151700	180396690	5020	5020	5020	5020	0
290	20240510	151600	180396690	5020	5020	5020	5020	0
291	20240510	151500	180396690	5020	5020	5020	5020	0
292	20240510	151400	180396690	5020	5010	5020	5010	24
293	20240510	151300	180276400	5020	5020	5020	5020	6
294	20240510	151200	180246280	5020	5020	5020	5020	0
295	20240510	151100	180246280	5020	5020	5020	5020	2
296	20240510	151000	180236240	5020	5020	5020	5020	0
297	20240510	150900	180236240	5020	5020	5020	5020	376
298	20240510	150800	178348720	5020	5020	5020	5020	0
299	20240510	150700	178348720	5020	5020	5020	5020	0
300	20240510	150600	178348720	5020	5020	5020	5020	0
301	20240510	150500	178348720	5020	5020	5020	5020	0
302	20240510	150400	178348720	5020	5020	5020	5020	93
303	20240510	150300	177881860	5020	5020	5020	5020	0
304	20240510	150200	177881860	5020	5020	5020	5020	0
305	20240510	150100	177881860	5020	5020	5020	5020	0
306	20240510	150000	177881860	5020	5020	5020	5020	0
307	20240510	145900	177881860	5020	5020	5020	5020	0
308	20240510	145800	177881860	5020	5020	5020	5020	0
309	20240510	145700	177881860	5020	5020	5020	5020	19
310	20240510	145600	177786480	5040	5020	5040	5020	51
311	20240510	145500	177530440	5040	5040	5040	5040	0
312	20240510	145400	177530440	5040	5040	5040	5040	0
313	20240510	145300	177530440	5040	5040	5040	5040	0
314	20240510	145200	177530440	5040	5040	5040	5040	0
315	20240510	145100	177530440	5040	5040	5040	5040	0
316	20240510	145000	177530440	5040	5040	5040	5040	22
317	20240510	144900	177419560	5040	5040	5040	5040	0
318	20240510	144800	177419560	5040	5040	5040	5040	0
319	20240510	144700	177419560	5040	5040	5040	5040	0
320	20240510	144600	177419560	5040	5040	5040	5040	0
321	20240510	144500	177419560	5040	5040	5040	5040	0
322	20240510	144400	177419560	5040	5040	5040	5040	0
323	20240510	144300	177419560	5040	5040	5040	5040	0
324	20240510	144200	177419560	5040	5040	5040	5040	0
325	20240510	144100	177419560	5040	5040	5040	5040	1
326	20240510	144000	177414520	5040	5040	5040	5040	3
327	20240510	143900	177399400	5030	5030	5030	5030	0
328	20240510	143800	177399400	5030	5030	5030	5030	23
329	20240510	143700	177283710	5030	5030	5030	5030	0
330	20240510	143600	177283710	5030	5030	5030	5030	0
331	20240510	143500	177283710	5030	5030	5030	5030	9
332	20240510	143400	177238440	5050	5050	5050	5050	0
333	20240510	143300	177238440	5050	5050	5050	5050	0
334	20240510	143200	177238440	5050	5050	5050	5050	0
335	20240510	143100	177238440	5050	5050	5050	5050	0
336	20240510	143000	177238440	5050	5050	5050	5050	0
337	20240510	142900	177238440	5050	5050	5050	5050	110
338	20240510	142800	176682940	5050	5050	5050	5050	0
339	20240510	142700	176682940	5050	5050	5050	5050	0
340	20240510	142600	176682940	5050	5050	5050	5050	0
341	20240510	142500	176682940	5050	5020	5050	5020	819
342	20240510	142400	172566320	5040	5040	5040	5040	0
343	20240510	142300	172566320	5040	5040	5040	5040	0
344	20240510	142200	172566320	5040	5040	5040	5040	1
345	20240510	142100	172561280	5020	5020	5020	5020	372
346	20240510	142000	170693840	5030	5030	5030	5030	400
347	20240510	141900	168681840	5030	5030	5030	5030	45
348	20240510	141800	168455490	5030	5030	5030	5030	0
349	20240510	141700	168455490	5030	5030	5030	5030	0
350	20240510	141600	168455490	5030	5030	5030	5030	0
351	20240510	141500	168455490	5030	5030	5030	5030	0
352	20240510	141400	168455490	5030	5030	5030	5030	5
353	20240510	141300	168430340	5030	5030	5030	5030	0
354	20240510	141200	168430340	5030	5030	5030	5030	0
355	20240510	141100	168430340	5030	5030	5030	5030	0
356	20240510	141000	168430340	5030	5030	5030	5030	1
357	20240510	140900	168425310	5040	5040	5040	5040	0
358	20240510	140800	168425310	5040	5040	5040	5040	0
359	20240510	140700	168425310	5040	5040	5040	5040	0
360	20240510	140600	168425310	5040	5040	5040	5040	0
361	20240510	140500	168425310	5040	5040	5040	5040	0
362	20240510	140400	168425310	5040	5040	5040	5040	0
363	20240510	140300	168425310	5040	5040	5040	5040	0
364	20240510	140200	168425310	5040	5040	5040	5040	0
365	20240510	140100	168425310	5040	5040	5040	5040	0
366	20240510	140000	168425310	5040	5040	5040	5040	1
367	20240510	135900	168420270	5040	5040	5040	5040	0
368	20240510	135800	168420270	5040	5040	5040	5040	80
369	20240510	135700	168017070	5030	5030	5030	5030	0
370	20240510	135600	168017070	5030	5030	5030	5030	36
371	20240510	135500	167835990	5030	5030	5030	5030	0
372	20240510	135400	167835990	5030	5030	5030	5030	0
373	20240510	135300	167835990	5030	5030	5030	5030	0
374	20240510	135200	167835990	5030	5030	5030	5030	0
375	20240510	135100	167835990	5030	5030	5030	5030	0
376	20240510	135000	167835990	5030	5020	5030	5020	2
377	20240510	134900	167825940	5040	5020	5040	5020	20
378	20240510	134800	167725480	5040	5040	5040	5040	3
379	20240510	134700	167710360	5040	5040	5040	5040	0
380	20240510	134600	167710360	5040	5040	5040	5040	0
381	20240510	134500	167710360	5040	5040	5040	5040	0
382	20240510	134400	167710360	5040	5040	5040	5040	0
383	20240510	134300	167710360	5040	5040	5040	5040	0
384	20240510	134200	167710360	5040	5040	5040	5040	0
385	20240510	134100	167710360	5040	5040	5040	5040	0
386	20240510	134000	167710360	5040	5040	5040	5040	1
387	20240510	133900	167705320	5010	5010	5010	5010	0
388	20240510	133800	167705320	5010	5010	5010	5010	0
389	20240510	133700	167705320	5010	5010	5010	5010	0
390	20240510	133600	167705320	5010	5010	5010	5010	0
391	20240510	133500	167705320	5010	5010	5010	5010	0
392	20240510	133400	167705320	5010	5010	5010	5010	0
393	20240510	133300	167705320	5010	5010	5010	5010	0
394	20240510	133200	167705320	5010	5010	5010	5010	363
395	20240510	133100	165886690	5010	5010	5010	5010	0
396	20240510	133000	165886690	5010	5010	5010	5010	0
397	20240510	132900	165886690	5010	5040	5040	5010	8
398	20240510	132800	165846580	5040	5040	5040	5040	0
399	20240510	132700	165846580	5040	5040	5040	5040	0
400	20240510	132600	165846580	5040	5010	5040	5010	71
401	20240510	132500	165490840	5010	5010	5010	5010	0
402	20240510	132400	165490840	5010	5010	5010	5010	0
403	20240510	132300	165490840	5010	5010	5010	5010	0
404	20240510	132200	165490840	5010	5010	5010	5010	0
405	20240510	132100	165490840	5010	5010	5010	5010	0
406	20240510	132000	165490840	5010	5010	5010	5010	0
407	20240510	131900	165490840	5010	5010	5010	5010	0
408	20240510	131800	165490840	5010	5010	5010	5010	7494
409	20240510	131700	127945900	5010	5010	5010	5010	0
410	20240510	131600	127945900	5010	5010	5010	5010	0
411	20240510	131500	127945900	5010	5010	5010	5010	0
412	20240510	131400	127945900	5010	5010	5010	5010	0
413	20240510	131300	127945900	5010	5010	5010	5010	0
414	20240510	131200	127945900	5010	5010	5010	5010	100
415	20240510	131100	127444900	5010	5010	5010	5010	0
416	20240510	131000	127444900	5010	5010	5010	5010	100
417	20240510	130900	126943900	5010	5010	5010	5010	0
418	20240510	130800	126943900	5010	5010	5010	5010	0
419	20240510	130700	126943900	5010	5010	5010	5010	10
420	20240510	130600	126893800	5010	5010	5010	5010	500
421	20240510	130500	124388800	5010	5010	5010	5010	1
422	20240510	130400	124383790	5020	5020	5020	5020	4324
423	20240510	130300	102677310	5020	5020	5020	5020	1000
424	20240510	130200	97657310	5040	5040	5040	5040	0
425	20240510	130100	97657310	5040	5040	5040	5040	0
426	20240510	130000	97657310	5040	5040	5040	5040	0
427	20240510	125900	97657310	5040	5030	5040	5030	3
428	20240510	125800	97642210	5030	5030	5030	5030	198
429	20240510	125700	96646270	5040	5040	5040	5040	2
430	20240510	125600	96636190	5040	5040	5040	5040	2
431	20240510	125500	96626110	5040	5040	5040	5040	0
432	20240510	125400	96626110	5040	5040	5040	5040	0
433	20240510	125300	96626110	5040	5020	5040	5000	501
434	20240510	125200	94120290	5040	5040	5040	5040	0
435	20240510	125100	94120290	5040	5040	5040	5040	0
436	20240510	125000	94120290	5040	5040	5040	5040	0
437	20240510	124900	94120290	5040	5040	5040	5040	0
438	20240510	124800	94120290	5040	5040	5040	5040	46
439	20240510	124700	93888450	5040	5040	5040	5040	1
440	20240510	124600	93883410	5040	5040	5040	5040	0
441	20240510	124500	93883410	5040	5040	5040	5040	1
442	20240510	124400	93878370	5020	5020	5020	5020	0
443	20240510	124300	93878370	5020	5020	5020	5020	0
444	20240510	124200	93878370	5020	5020	5020	5020	0
445	20240510	124100	93878370	5020	5020	5020	5020	3000
446	20240510	124000	78818370	5040	5040	5040	5040	54
447	20240510	123900	78546210	5040	5040	5040	5040	1
448	20240510	123800	78541170	5020	5020	5020	5020	0
449	20240510	123700	78541170	5020	5020	5020	5020	28
450	20240510	123600	78400610	5030	5030	5030	5030	0
451	20240510	123500	78400610	5030	5030	5030	5030	388
452	20240510	123400	76448970	5030	5030	5030	5030	4000
453	20240510	123300	56328970	5020	5020	5020	5020	0
454	20240510	123200	56328970	5020	5020	5020	5020	103
455	20240510	123100	55811910	5020	5020	5020	5020	856
456	20240510	123000	51514790	5030	5030	5030	5030	0
457	20240510	122900	51514790	5030	5030	5030	5030	0
458	20240510	122800	51514790	5030	5030	5030	5020	54
459	20240510	122700	51243190	5020	5020	5020	5020	0
460	20240510	122600	51243190	5020	5020	5020	5020	0
461	20240510	122500	51243190	5020	5020	5020	5020	0
462	20240510	122400	51243190	5020	5020	5020	5020	0
463	20240510	122300	51243190	5020	5020	5020	5020	0
464	20240510	122200	51243190	5020	5030	5030	5020	199
465	20240510	122100	50243520	5030	5030	5030	5030	200
466	20240510	122000	49237520	5040	5040	5040	5040	1
467	20240510	121900	49232480	5030	5030	5030	5030	0
468	20240510	121800	49232480	5030	5030	5030	5030	0
469	20240510	121700	49232480	5030	5030	5030	5030	0
470	20240510	121600	49232480	5030	5030	5030	5030	0
471	20240510	121500	49232480	5030	5030	5030	5030	0
472	20240510	121400	49232480	5030	5030	5030	5030	163
473	20240510	121300	48412590	5030	5030	5030	5030	0
474	20240510	121200	48412590	5030	5030	5030	5030	0
475	20240510	121100	48412590	5030	5030	5030	5030	0
476	20240510	121000	48412590	5030	5030	5030	5030	0
477	20240510	120900	48412590	5030	5030	5030	5030	96
478	20240510	120800	47929710	5020	5020	5020	5020	0
479	20240510	120700	47929710	5020	5020	5020	5020	0
480	20240510	120600	47929710	5020	5020	5020	5020	0
481	20240510	120500	47929710	5020	5020	5020	5020	0
482	20240510	120400	47929710	5020	5020	5020	5020	10
483	20240510	120300	47879510	5020	5020	5020	5020	20
484	20240510	120200	47779110	5020	5020	5020	5020	0
485	20240510	120100	47779110	5020	5020	5020	5020	0
486	20240510	120000	47779110	5020	5020	5020	5020	0
487	20240510	115900	47779110	5020	5030	5030	5020	1398
488	20240510	115800	40760450	5020	5020	5020	5020	0
489	20240510	115700	40760450	5020	5020	5020	5020	0
490	20240510	115600	40760450	5020	5020	5020	5020	0
491	20240510	115500	40760450	5020	5020	5020	5020	0
492	20240510	115400	40760450	5020	5020	5020	5020	0
493	20240510	115300	40760450	5020	5020	5020	5020	0
494	20240510	115200	40760450	5020	5020	5020	5020	0
495	20240510	115100	40760450	5020	5020	5020	5020	0
496	20240510	115000	40760450	5020	5020	5020	5020	0
497	20240510	114900	40760450	5020	5020	5020	5020	0
498	20240510	114800	40760450	5020	5020	5020	5020	0
499	20240510	114700	40760450	5020	5020	5020	5020	0
500	20240510	114600	40760450	5020	5020	5020	5020	0
501	20240510	114500	40760450	5020	5020	5020	5020	0
502	20240510	114400	40760450	5020	5020	5020	5020	0
503	20240510	114300	40760450	5020	5020	5020	5020	0
504	20240510	114200	40760450	5020	5020	5020	5020	0
505	20240510	114100	40760450	5020	5020	5020	5020	0
506	20240510	114000	40760450	5020	5020	5020	5020	0
507	20240510	113900	40760450	5020	5020	5020	5020	7
508	20240510	113800	40725310	5020	5020	5020	5020	0
509	20240510	113700	40725310	5020	5020	5020	5020	0
510	20240510	113600	40725310	5020	5020	5020	5020	0
511	20240510	113500	40725310	5020	5020	5020	5020	1
512	20240510	113400	40720290	5040	5040	5040	5040	0
513	20240510	113300	40720290	5040	5040	5040	5040	40
514	20240510	113200	40518690	5040	5040	5040	5040	0
515	20240510	113100	40518690	5040	5040	5040	5040	0
516	20240510	113000	40518690	5040	5040	5040	5040	0
517	20240510	112900	40518690	5040	5040	5040	5040	0
518	20240510	112800	40518690	5040	5040	5040	5040	0
519	20240510	112700	40518690	5040	5040	5040	5040	1
520	20240510	112600	40513650	5040	5040	5040	5040	1
521	20240510	112500	40508610	5020	5020	5020	5020	0
522	20240510	112400	40508610	5020	5020	5020	5020	364
523	20240510	112300	38681330	5020	5030	5030	5020	340
524	20240510	112200	36971530	5030	5030	5030	5030	0
525	20240510	112100	36971530	5030	5030	5030	5030	0
526	20240510	112000	36971530	5030	5030	5030	5030	0
527	20240510	111900	36971530	5030	5030	5030	5030	0
528	20240510	111800	36971530	5030	5030	5030	5030	0
529	20240510	111700	36971530	5030	5030	5030	5030	1068
530	20240510	111600	31599490	5030	5030	5030	5030	10
531	20240510	111500	31549190	5030	5030	5030	5030	9
532	20240510	111400	31503920	5030	5030	5030	5030	0
533	20240510	111300	31503920	5030	5030	5030	5030	1
534	20240510	111200	31498890	5020	5020	5020	5020	0
535	20240510	111100	31498890	5020	5020	5020	5020	0
536	20240510	111000	31498890	5020	5020	5020	5020	0
537	20240510	110900	31498890	5020	5020	5020	5020	156
538	20240510	110800	30715770	5020	5020	5020	5020	0
539	20240510	110700	30715770	5020	5020	5020	5020	5
540	20240510	110600	30690670	5020	5020	5020	5020	0
541	20240510	110500	30690670	5020	5020	5020	5020	0
542	20240510	110400	30690670	5020	5020	5020	5020	0
543	20240510	110300	30690670	5020	5020	5020	5020	0
544	20240510	110200	30690670	5020	5020	5020	5020	0
545	20240510	110100	30690670	5020	5020	5020	5020	0
546	20240510	110000	30690670	5020	5020	5020	5020	50
547	20240510	105900	30439670	5020	5020	5020	5020	0
548	20240510	105800	30439670	5020	5020	5020	5020	0
549	20240510	105700	30439670	5020	5020	5020	5020	0
550	20240510	105600	30439670	5020	5020	5020	5020	0
551	20240510	105500	30439670	5020	5010	5020	5010	51
552	20240510	105400	30183680	5010	5010	5010	5010	0
553	20240510	105300	30183680	5010	5010	5010	5010	0
554	20240510	105200	30183680	5010	5010	5010	5010	0
555	20240510	105100	30183680	5010	5010	5010	5010	0
556	20240510	105000	30183680	5010	5010	5010	5010	0
557	20240510	104900	30183680	5010	5010	5010	5010	0
558	20240510	104800	30183680	5010	5010	5010	5010	0
559	20240510	104700	30183680	5010	5010	5010	5010	50
560	20240510	104600	29933180	5020	5020	5020	5020	10
561	20240510	104500	29882980	5030	5030	5030	5030	0
562	20240510	104400	29882980	5030	5030	5030	5030	0
563	20240510	104300	29882980	5030	5030	5030	5030	0
564	20240510	104200	29882980	5030	5030	5030	5030	0
565	20240510	104100	29882980	5030	5030	5030	5030	0
566	20240510	104000	29882980	5030	5030	5030	5030	0
567	20240510	103900	29882980	5030	5030	5030	5030	0
568	20240510	103800	29882980	5030	5030	5030	5030	0
569	20240510	103700	29882980	5030	5030	5030	5030	0
570	20240510	103600	29882980	5030	5030	5030	5030	0
571	20240510	103500	29882980	5030	5030	5030	5030	0
572	20240510	103400	29882980	5030	5030	5030	5030	0
573	20240510	103300	29882980	5030	5030	5030	5030	0
574	20240510	103200	29882980	5030	5030	5030	5030	0
575	20240510	103100	29882980	5030	5030	5030	5030	0
576	20240510	103000	29882980	5030	5030	5030	5030	0
577	20240510	102900	29882980	5030	5030	5030	5030	0
578	20240510	102800	29882980	5030	5030	5030	5030	7
579	20240510	102700	29847770	5010	5010	5010	5010	0
580	20240510	102600	29847770	5010	5010	5010	5010	0
581	20240510	102500	29847770	5010	5010	5010	5010	0
582	20240510	102400	29847770	5010	5010	5010	5010	0
583	20240510	102300	29847770	5010	5010	5010	5010	0
584	20240510	102200	29847770	5010	5010	5010	5010	0
585	20240510	102100	29847770	5010	5010	5010	5010	100
586	20240510	102000	29346770	5010	5010	5010	5010	0
587	20240510	101900	29346770	5010	5010	5010	5010	59
588	20240510	101800	29051180	5030	5030	5030	5030	10
589	20240510	101700	29000880	5030	5030	5030	5030	0
590	20240510	101600	29000880	5030	5030	5030	5030	0
591	20240510	101500	29000880	5030	5030	5030	5030	1
592	20240510	101400	28995850	5030	5030	5030	5030	10
593	20240510	101300	28945550	5010	5010	5010	5010	643
594	20240510	101200	25724120	4990	4990	4990	4990	10
595	20240510	101100	25674220	4990	4990	4990	4990	0
596	20240510	101000	25674220	4990	4990	4990	4990	0
597	20240510	100900	25674220	4990	4990	4990	4990	0
598	20240510	100800	25674220	4990	4990	4990	4990	0
599	20240510	100700	25674220	4990	5010	5010	4990	1680
600	20240510	100600	17278410	5010	5010	5010	5010	50
601	20240510	100500	17027910	5010	5020	5020	5010	50
602	20240510	100400	16776920	5020	5020	5020	5020	0
603	20240510	100300	16776920	5020	5020	5020	5020	2
604	20240510	100200	16766880	5020	5020	5020	5020	0
605	20240510	100100	16766880	5020	5030	5030	5020	32
606	20240510	100000	16606220	5030	5030	5030	5030	100
607	20240510	095900	16103220	5030	5030	5030	5030	0
608	20240510	095800	16103220	5030	5030	5030	5030	10
609	20240510	095700	16052920	5040	5040	5040	5040	0
610	20240510	095600	16052920	5040	5040	5040	5040	0
611	20240510	095500	16052920	5040	5040	5040	5040	0
612	20240510	095400	16052920	5040	5040	5040	5040	0
613	20240510	095300	16052920	5040	5030	5040	5030	21
614	20240510	095200	15947280	5030	5030	5030	5030	9
615	20240510	095100	15902010	5030	5030	5030	5030	0
616	20240510	095000	15902010	5030	5030	5030	5030	1
617	20240510	094900	15896980	5040	5040	5040	5040	0
618	20240510	094800	15896980	5040	5040	5040	5040	0
619	20240510	094700	15896980	5040	5030	5040	5030	683
620	20240510	094600	12455490	5040	5040	5040	5040	0
621	20240510	094500	12455490	5040	5040	5040	5040	20
622	20240510	094400	12354690	5040	5040	5040	5040	1
623	20240510	094300	12349650	5050	5050	5050	5050	0
624	20240510	094200	12349650	5050	5050	5050	5050	0
625	20240510	094100	12349650	5050	5050	5050	5050	1
626	20240510	094000	12344600	5050	5050	5050	5050	0
627	20240510	093900	12344600	5050	5050	5050	5050	1
628	20240510	093800	12339550	5030	5030	5030	5030	0
629	20240510	093700	12339550	5030	5030	5030	5030	0
630	20240510	093600	12339550	5030	5030	5030	5030	339
631	20240510	093500	10634380	5060	5060	5060	5060	0
632	20240510	093400	10634380	5060	5060	5060	5060	1
633	20240510	093300	10629320	5050	5050	5050	5050	301
634	20240510	093200	9109270	5030	5030	5030	5030	48
635	20240510	093100	8867830	5030	5030	5030	5030	1
636	20240510	093000	8862800	5050	5050	5050	5050	0
637	20240510	092900	8862800	5050	5050	5050	5050	1
638	20240510	092800	8857750	5030	5030	5030	5030	0
639	20240510	092700	8857750	5030	5030	5030	5030	0
640	20240510	092600	8857750	5030	5030	5030	5030	34
641	20240510	092500	8686730	5030	5030	5030	5030	0
642	20240510	092400	8686730	5030	5030	5030	5030	19
643	20240510	092300	8591160	5010	5010	5010	5010	0
644	20240510	092200	8591160	5010	5030	5030	5010	40
645	20240510	092100	8390490	5030	5030	5030	5030	10
646	20240510	092000	8340190	5030	5030	5030	5030	62
647	20240510	091900	8028330	5040	5040	5040	5040	2
648	20240510	091800	8018250	5040	5040	5040	5040	0
649	20240510	091700	8018250	5040	5040	5040	5040	0
650	20240510	091600	8018250	5040	5040	5040	5040	13
651	20240510	091500	7952730	5050	5050	5050	5050	0
652	20240510	091400	7952730	5050	5040	5050	5040	32
653	20240510	091300	7791440	5030	5030	5030	5030	12
654	20240510	091200	7731080	5030	5020	5030	5020	1000
655	20240510	091100	2705260	5020	5020	5020	5020	0
656	20240510	091000	2705260	5020	5020	5020	5020	1
657	20240510	090900	2700240	5010	5010	5010	5010	0
658	20240510	090800	2700240	5010	5010	5010	5010	0
659	20240510	090700	2700240	5010	5010	5010	5010	7
660	20240510	090600	2665170	4995	4995	4995	4995	10
661	20240510	090500	2615220	5000	5000	5000	5000	0
662	20240510	090400	2615220	5000	5000	5000	5000	0
663	20240510	090300	2615220	5000	5000	5000	5000	0
664	20240510	090200	2615220	5000	5000	5000	5000	0
665	20240510	090100	2615220	5000	5000	5000	5000	512
666	20240510	090000	55220	5020	5020	5020	5020	11