KissMeData/347740/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211100	384701630	2950	2950	2950	2950	1838
3	20240510	211000	384701630	2950	2950	2950	2950	0
4	20240510	210900	384701630	2950	2950	2950	2950	0
5	20240510	210800	384701630	2950	2950	2950	2950	0
6	20240510	210700	384701630	2950	2950	2950	2950	0
7	20240510	210600	384701630	2950	2950	2950	2950	0
8	20240510	210500	384701630	2950	2950	2950	2950	0
9	20240510	210400	384701630	2950	2950	2950	2950	0
10	20240510	210300	384701630	2950	2950	2950	2950	0
11	20240510	210200	384701630	2950	2950	2950	2950	0
12	20240510	210100	384701630	2950	2950	2950	2950	0
13	20240510	210000	384701630	2950	2950	2950	2950	0
14	20240510	205900	384701630	2950	2950	2950	2950	0
15	20240510	205800	384701630	2950	2950	2950	2950	0
16	20240510	205700	384701630	2950	2950	2950	2950	0
17	20240510	205600	384701630	2950	2950	2950	2950	0
18	20240510	205500	384701630	2950	2950	2950	2950	0
19	20240510	205400	384701630	2950	2950	2950	2950	0
20	20240510	205300	384701630	2950	2950	2950	2950	0
21	20240510	205200	384701630	2950	2950	2950	2950	0
22	20240510	205100	384701630	2950	2950	2950	2950	0
23	20240510	205000	384701630	2950	2950	2950	2950	0
24	20240510	204900	384701630	2950	2950	2950	2950	0
25	20240510	204800	384701630	2950	2950	2950	2950	0
26	20240510	204700	384701630	2950	2950	2950	2950	0
27	20240510	204600	384701630	2950	2950	2950	2950	0
28	20240510	204500	384701630	2950	2950	2950	2950	0
29	20240510	204400	384701630	2950	2950	2950	2950	0
30	20240510	204300	384701630	2950	2950	2950	2950	0
31	20240510	204200	384701630	2950	2950	2950	2950	0
32	20240510	204100	384701630	2950	2950	2950	2950	1838
33	20240510	204000	384701630	2950	2950	2950	2950	0
34	20240510	203900	384701630	2950	2950	2950	2950	0
35	20240510	203800	384701630	2950	2950	2950	2950	0
36	20240510	203700	384701630	2950	2950	2950	2950	0
37	20240510	203600	384701630	2950	2950	2950	2950	0
38	20240510	203500	384701630	2950	2950	2950	2950	0
39	20240510	203400	384701630	2950	2950	2950	2950	0
40	20240510	203300	384701630	2950	2950	2950	2950	0
41	20240510	203200	384701630	2950	2950	2950	2950	0
42	20240510	203100	384701630	2950	2950	2950	2950	0
43	20240510	203000	384701630	2950	2950	2950	2950	0
44	20240510	202900	384701630	2950	2950	2950	2950	0
45	20240510	202800	384701630	2950	2950	2950	2950	0
46	20240510	202700	384701630	2950	2950	2950	2950	0
47	20240510	202600	384701630	2950	2950	2950	2950	0
48	20240510	202500	384701630	2950	2950	2950	2950	0
49	20240510	202400	384701630	2950	2950	2950	2950	0
50	20240510	202300	384701630	2950	2950	2950	2950	0
51	20240510	202200	384701630	2950	2950	2950	2950	0
52	20240510	202100	384701630	2950	2950	2950	2950	0
53	20240510	202000	384701630	2950	2950	2950	2950	0
54	20240510	201900	384701630	2950	2950	2950	2950	0
55	20240510	201800	384701630	2950	2950	2950	2950	0
56	20240510	201700	384701630	2950	2950	2950	2950	0
57	20240510	201600	384701630	2950	2950	2950	2950	0
58	20240510	201500	384701630	2950	2950	2950	2950	0
59	20240510	201400	384701630	2950	2950	2950	2950	0
60	20240510	201300	384701630	2950	2950	2950	2950	0
61	20240510	201200	384701630	2950	2950	2950	2950	0
62	20240510	201100	384701630	2950	2950	2950	2950	1838
63	20240510	201000	384701630	2950	2950	2950	2950	0
64	20240510	200900	384701630	2950	2950	2950	2950	0
65	20240510	200800	384701630	2950	2950	2950	2950	0
66	20240510	200700	384701630	2950	2950	2950	2950	0
67	20240510	200600	384701630	2950	2950	2950	2950	0
68	20240510	200500	384701630	2950	2950	2950	2950	0
69	20240510	200400	384701630	2950	2950	2950	2950	0
70	20240510	200300	384701630	2950	2950	2950	2950	0
71	20240510	200200	384701630	2950	2950	2950	2950	0
72	20240510	200100	384701630	2950	2950	2950	2950	0
73	20240510	200000	384701630	2950	2950	2950	2950	0
74	20240510	195900	384701630	2950	2950	2950	2950	0
75	20240510	195800	384701630	2950	2950	2950	2950	0
76	20240510	195700	384701630	2950	2950	2950	2950	0
77	20240510	195600	384701630	2950	2950	2950	2950	0
78	20240510	195500	384701630	2950	2950	2950	2950	0
79	20240510	195400	384701630	2950	2950	2950	2950	0
80	20240510	195300	384701630	2950	2950	2950	2950	0
81	20240510	195200	384701630	2950	2950	2950	2950	0
82	20240510	195100	384701630	2950	2950	2950	2950	0
83	20240510	195000	384701630	2950	2950	2950	2950	0
84	20240510	194900	384701630	2950	2950	2950	2950	0
85	20240510	194800	384701630	2950	2950	2950	2950	0
86	20240510	194700	384701630	2950	2950	2950	2950	0
87	20240510	194600	384701630	2950	2950	2950	2950	0
88	20240510	194500	384701630	2950	2950	2950	2950	0
89	20240510	194400	384701630	2950	2950	2950	2950	0
90	20240510	194300	384701630	2950	2950	2950	2950	0
91	20240510	194200	384701630	2950	2950	2950	2950	0
92	20240510	194100	384701630	2950	2950	2950	2950	1838
93	20240510	194000	384701630	2950	2950	2950	2950	0
94	20240510	193900	384701630	2950	2950	2950	2950	0
95	20240510	193800	384701630	2950	2950	2950	2950	0
96	20240510	193700	384701630	2950	2950	2950	2950	0
97	20240510	193600	384701630	2950	2950	2950	2950	0
98	20240510	193500	384701630	2950	2950	2950	2950	0
99	20240510	193400	384701630	2950	2950	2950	2950	0
100	20240510	193300	384701630	2950	2950	2950	2950	0
101	20240510	193200	384701630	2950	2950	2950	2950	0
102	20240510	193100	384701630	2950	2950	2950	2950	0
103	20240510	193000	384701630	2950	2950	2950	2950	0
104	20240510	192900	384701630	2950	2950	2950	2950	0
105	20240510	192800	384701630	2950	2950	2950	2950	0
106	20240510	192700	384701630	2950	2950	2950	2950	0
107	20240510	192600	384701630	2950	2950	2950	2950	0
108	20240510	192500	384701630	2950	2950	2950	2950	0
109	20240510	192400	384701630	2950	2950	2950	2950	0
110	20240510	192300	384701630	2950	2950	2950	2950	0
111	20240510	192200	384701630	2950	2950	2950	2950	0
112	20240510	192100	384701630	2950	2950	2950	2950	0
113	20240510	192000	384701630	2950	2950	2950	2950	0
114	20240510	191900	384701630	2950	2950	2950	2950	0
115	20240510	191800	384701630	2950	2950	2950	2950	0
116	20240510	191700	384701630	2950	2950	2950	2950	0
117	20240510	191600	384701630	2950	2950	2950	2950	0
118	20240510	191500	384701630	2950	2950	2950	2950	0
119	20240510	191400	384701630	2950	2950	2950	2950	0
120	20240510	191300	384701630	2950	2950	2950	2950	0
121	20240510	191200	384701630	2950	2950	2950	2950	0
122	20240510	191100	384701630	2950	2950	2950	2950	1838
123	20240510	191000	384701630	2950	2950	2950	2950	0
124	20240510	190900	384701630	2950	2950	2950	2950	0
125	20240510	190800	384701630	2950	2950	2950	2950	0
126	20240510	190700	384701630	2950	2950	2950	2950	0
127	20240510	190600	384701630	2950	2950	2950	2950	0
128	20240510	190500	384701630	2950	2950	2950	2950	0
129	20240510	190400	384701630	2950	2950	2950	2950	0
130	20240510	190300	384701630	2950	2950	2950	2950	0
131	20240510	190200	384701630	2950	2950	2950	2950	0
132	20240510	190100	384701630	2950	2950	2950	2950	0
133	20240510	190000	384701630	2950	2950	2950	2950	0
134	20240510	185900	384701630	2950	2950	2950	2950	0
135	20240510	185800	384701630	2950	2950	2950	2950	0
136	20240510	185700	384701630	2950	2950	2950	2950	0
137	20240510	185600	384701630	2950	2950	2950	2950	0
138	20240510	185500	384701630	2950	2950	2950	2950	0
139	20240510	185400	384701630	2950	2950	2950	2950	0
140	20240510	185300	384701630	2950	2950	2950	2950	0
141	20240510	185200	384701630	2950	2950	2950	2950	0
142	20240510	185100	384701630	2950	2950	2950	2950	0
143	20240510	185000	384701630	2950	2950	2950	2950	0
144	20240510	184900	384701630	2950	2950	2950	2950	0
145	20240510	184800	384701630	2950	2950	2950	2950	0
146	20240510	184700	384701630	2950	2950	2950	2950	0
147	20240510	184600	384701630	2950	2950	2950	2950	0
148	20240510	184500	384701630	2950	2950	2950	2950	0
149	20240510	184400	384701630	2950	2950	2950	2950	0
150	20240510	184300	384701630	2950	2950	2950	2950	0
151	20240510	184200	384701630	2950	2950	2950	2950	0
152	20240510	184100	384701630	2950	2950	2950	2950	1838
153	20240510	184000	384701630	2950	2950	2950	2950	0
154	20240510	183900	384701630	2950	2950	2950	2950	0
155	20240510	183800	384701630	2950	2950	2950	2950	0
156	20240510	183700	384701630	2950	2950	2950	2950	0
157	20240510	183600	384701630	2950	2950	2950	2950	0
158	20240510	183500	384701630	2950	2950	2950	2950	0
159	20240510	183400	384701630	2950	2950	2950	2950	0
160	20240510	183300	384701630	2950	2950	2950	2950	0
161	20240510	183200	384701630	2950	2950	2950	2950	0
162	20240510	183100	384701630	2950	2950	2950	2950	0
163	20240510	183000	384701630	2950	2950	2950	2950	0
164	20240510	182900	384701630	2950	2950	2950	2950	0
165	20240510	182800	384701630	2950	2950	2950	2950	0
166	20240510	182700	384701630	2950	2950	2950	2950	0
167	20240510	182600	384701630	2950	2950	2950	2950	0
168	20240510	182500	384701630	2950	2950	2950	2950	0
169	20240510	182400	384701630	2950	2950	2950	2950	0
170	20240510	182300	384701630	2950	2950	2950	2950	0
171	20240510	182200	384701630	2950	2950	2950	2950	0
172	20240510	182100	384701630	2950	2950	2950	2950	0
173	20240510	182000	384701630	2950	2950	2950	2950	0
174	20240510	181900	384701630	2950	2950	2950	2950	0
175	20240510	181800	384701630	2950	2950	2950	2950	0
176	20240510	181700	384701630	2950	2950	2950	2950	0
177	20240510	181600	384701630	2950	2950	2950	2950	0
178	20240510	181500	384701630	2950	2950	2950	2950	0
179	20240510	181400	384701630	2950	2950	2950	2950	0
180	20240510	181300	384701630	2950	2950	2950	2950	0
181	20240510	181200	384701630	2950	2950	2950	2950	0
182	20240510	181100	384701630	2950	2950	2950	2950	1838
183	20240510	181000	384701630	2950	2950	2950	2950	0
184	20240510	180900	384701630	2950	2950	2950	2950	0
185	20240510	180800	384701630	2950	2950	2950	2950	0
186	20240510	180700	384701630	2950	2950	2950	2950	0
187	20240510	180600	384701630	2950	2950	2950	2950	0
188	20240510	180500	384701630	2950	2950	2950	2950	0
189	20240510	180400	384701630	2950	2950	2950	2950	0
190	20240510	180300	384701630	2950	2950	2950	2950	0
191	20240510	180200	384701630	2950	2950	2950	2950	0
192	20240510	180100	384701630	2950	2950	2950	2950	0
193	20240510	180000	384701630	2950	2950	2950	2950	0
194	20240510	175900	384701630	2950	2950	2950	2950	0
195	20240510	175800	384701630	2950	2950	2950	2950	0
196	20240510	175700	384701630	2950	2950	2950	2950	0
197	20240510	175600	384701630	2950	2950	2950	2950	0
198	20240510	175500	384701630	2950	2950	2950	2950	0
199	20240510	175400	384701630	2950	2950	2950	2950	0
200	20240510	175300	384701630	2950	2950	2950	2950	0
201	20240510	175200	384701630	2950	2950	2950	2950	0
202	20240510	175100	384701630	2950	2950	2950	2950	0
203	20240510	175000	384701630	2950	2950	2950	2950	0
204	20240510	174900	384701630	2950	2950	2950	2950	0
205	20240510	174800	384701630	2950	2950	2950	2950	0
206	20240510	174700	384701630	2950	2950	2950	2950	0
207	20240510	174600	384701630	2950	2950	2950	2950	0
208	20240510	174500	384701630	2950	2950	2950	2950	0
209	20240510	174400	384701630	2950	2950	2950	2950	0
210	20240510	174300	384701630	2950	2950	2950	2950	0
211	20240510	174200	384701630	2950	2950	2950	2950	0
212	20240510	174100	384701630	2950	2950	2950	2950	1838
213	20240510	174000	384701630	2950	2950	2950	2950	0
214	20240510	173900	384701630	2950	2950	2950	2950	0
215	20240510	173800	384701630	2950	2950	2950	2950	0
216	20240510	173700	384701630	2950	2950	2950	2950	0
217	20240510	173600	384701630	2950	2950	2950	2950	0
218	20240510	173500	384701630	2950	2950	2950	2950	0
219	20240510	173400	384701630	2950	2950	2950	2950	0
220	20240510	173300	384701630	2950	2950	2950	2950	0
221	20240510	173200	384701630	2950	2950	2950	2950	0
222	20240510	173100	384701630	2950	2950	2950	2950	0
223	20240510	173000	384701630	2950	2950	2950	2950	0
224	20240510	172900	384701630	2950	2950	2950	2950	0
225	20240510	172800	384701630	2950	2950	2950	2950	0
226	20240510	172700	384701630	2950	2950	2950	2950	0
227	20240510	172600	384701630	2950	2950	2950	2950	0
228	20240510	172500	384701630	2950	2950	2950	2950	0
229	20240510	172400	384701630	2950	2950	2950	2950	0
230	20240510	172300	384701630	2950	2950	2950	2950	0
231	20240510	172200	384701630	2950	2950	2950	2950	0
232	20240510	172100	384701630	2950	2950	2950	2950	0
233	20240510	172000	384701630	2950	2950	2950	2950	0
234	20240510	171900	384701630	2950	2950	2950	2950	0
235	20240510	171800	384701630	2950	2950	2950	2950	0
236	20240510	171700	384701630	2950	2950	2950	2950	0
237	20240510	171600	384701630	2950	2950	2950	2950	0
238	20240510	171500	384701630	2950	2950	2950	2950	0
239	20240510	171400	384701630	2950	2950	2950	2950	0
240	20240510	171300	384701630	2950	2950	2950	2950	0
241	20240510	171200	384701630	2950	2950	2950	2950	0
242	20240510	171100	384701630	2950	2950	2950	2950	1838
243	20240510	171000	384701630	2950	2950	2950	2950	0
244	20240510	170900	384701630	2950	2950	2950	2950	0
245	20240510	170800	384701630	2950	2950	2950	2950	0
246	20240510	170700	384701630	2950	2950	2950	2950	0
247	20240510	170600	384701630	2950	2950	2950	2950	0
248	20240510	170500	384701630	2950	2950	2950	2950	0
249	20240510	170400	384701630	2950	2950	2950	2950	0
250	20240510	170300	384701630	2950	2950	2950	2950	0
251	20240510	170200	384701630	2950	2950	2950	2950	0
252	20240510	170100	384701630	2950	2950	2950	2950	0
253	20240510	170000	384701630	2950	2950	2950	2950	0
254	20240510	165900	384701630	2950	2950	2950	2950	0
255	20240510	165800	384701630	2950	2950	2950	2950	0
256	20240510	165700	384701630	2950	2950	2950	2950	0
257	20240510	165600	384701630	2950	2950	2950	2950	0
258	20240510	165500	384701630	2950	2950	2950	2950	0
259	20240510	165400	384701630	2950	2950	2950	2950	0
260	20240510	165300	384701630	2950	2950	2950	2950	0
261	20240510	165200	384701630	2950	2950	2950	2950	0
262	20240510	165100	384701630	2950	2950	2950	2950	0
263	20240510	165000	384701630	2950	2950	2950	2950	0
264	20240510	164900	384701630	2950	2950	2950	2950	0
265	20240510	164800	384701630	2950	2950	2950	2950	0
266	20240510	164700	384701630	2950	2950	2950	2950	0
267	20240510	164600	384701630	2950	2950	2950	2950	0
268	20240510	164500	384701630	2950	2950	2950	2950	0
269	20240510	164400	384701630	2950	2950	2950	2950	0
270	20240510	164300	384701630	2950	2950	2950	2950	0
271	20240510	164200	384701630	2950	2950	2950	2950	0
272	20240510	164100	384701630	2950	2950	2950	2950	1838
273	20240510	164000	384701630	2950	2950	2950	2950	0
274	20240510	163900	384701630	2950	2950	2950	2950	0
275	20240510	163800	384701630	2950	2950	2950	2950	0
276	20240510	163700	384701630	2950	2950	2950	2950	0
277	20240510	163600	384701630	2950	2950	2950	2950	0
278	20240510	163500	384701630	2950	2950	2950	2950	0
279	20240510	163400	384701630	2950	2950	2950	2950	0
280	20240510	163300	384701630	2950	2950	2950	2950	0
281	20240510	163200	384701630	2950	2950	2950	2950	0
282	20240510	163100	384701630	2950	2950	2950	2950	0
283	20240510	163000	384701630	2950	2950	2950	2950	0
284	20240510	162900	384701630	2950	2950	2950	2950	0
285	20240510	162800	384701630	2950	2950	2950	2950	0
286	20240510	162700	384701630	2950	2950	2950	2950	0
287	20240510	162600	384701630	2950	2950	2950	2950	0
288	20240510	162500	384701630	2950	2950	2950	2950	0
289	20240510	162400	384701630	2950	2950	2950	2950	0
290	20240510	162300	384701630	2950	2950	2950	2950	0
291	20240510	162200	384701630	2950	2950	2950	2950	0
292	20240510	162100	384701630	2950	2950	2950	2950	0
293	20240510	162000	384701630	2950	2950	2950	2950	0
294	20240510	161900	384701630	2950	2950	2950	2950	0
295	20240510	161800	384701630	2950	2950	2950	2950	0
296	20240510	161700	384701630	2950	2950	2950	2950	0
297	20240510	161600	384701630	2950	2950	2950	2950	0
298	20240510	161500	384701630	2950	2950	2950	2950	0
299	20240510	161400	384701630	2950	2950	2950	2950	0
300	20240510	161300	384701630	2950	2950	2950	2950	0
301	20240510	161200	384701630	2950	2950	2950	2950	0
302	20240510	161100	384701630	2950	2950	2950	2950	1838
303	20240510	161000	384701630	2950	2950	2950	2950	0
304	20240510	160900	384701630	2950	2950	2950	2950	0
305	20240510	160800	384701630	2950	2950	2950	2950	0
306	20240510	160700	384701630	2950	2950	2950	2950	0
307	20240510	160600	384701630	2950	2950	2950	2950	0
308	20240510	160500	384701630	2950	2950	2950	2950	0
309	20240510	160400	384701630	2950	2950	2950	2950	0
310	20240510	160300	384701630	2950	2950	2950	2950	0
311	20240510	160200	384701630	2950	2950	2950	2950	0
312	20240510	160100	384701630	2950	2950	2950	2950	0
313	20240510	160000	384701630	2950	2950	2950	2950	0
314	20240510	155900	384701630	2950	2950	2950	2950	0
315	20240510	155800	384701630	2950	2950	2950	2950	0
316	20240510	155700	384701630	2950	2950	2950	2950	0
317	20240510	155600	384701630	2950	2950	2950	2950	0
318	20240510	155500	384701630	2950	2950	2950	2950	0
319	20240510	155400	384701630	2950	2950	2950	2950	0
320	20240510	155300	384701630	2950	2950	2950	2950	0
321	20240510	155200	384701630	2950	2950	2950	2950	0
322	20240510	155100	384701630	2950	2950	2950	2950	0
323	20240510	155000	384701630	2950	2950	2950	2950	0
324	20240510	154900	384701630	2950	2950	2950	2950	0
325	20240510	154800	384701630	2950	2950	2950	2950	0
326	20240510	154700	384701630	2950	2950	2950	2950	0
327	20240510	154600	384701630	2950	2950	2950	2950	0
328	20240510	154500	384701630	2950	2950	2950	2950	0
329	20240510	154400	384701630	2950	2950	2950	2950	0
330	20240510	154300	384701630	2950	2950	2950	2950	0
331	20240510	154200	384701630	2950	2950	2950	2950	0
332	20240510	154100	384701630	2950	2950	2950	2950	1838
333	20240510	154000	384701630	2950	2950	2950	2950	0
334	20240510	153900	384701630	2950	2950	2950	2950	0
335	20240510	153800	384701630	2950	2950	2950	2950	0
336	20240510	153700	384701630	2950	2950	2950	2950	0
337	20240510	153600	384701630	2950	2950	2950	2950	0
338	20240510	153500	384701630	2950	2950	2950	2950	0
339	20240510	153400	384701630	2950	2950	2950	2950	0
340	20240510	153300	384701630	2950	2950	2950	2950	0
341	20240510	153200	384701630	2950	2950	2950	2950	0
342	20240510	153100	384701630	2950	2950	2950	2950	0
343	20240510	153000	384701630	2950	2950	2950	2950	1838
344	20240510	152900	379279530	2965	2965	2965	2965	0
345	20240510	152800	379279530	2965	2965	2965	2965	0
346	20240510	152700	379279530	2965	2965	2965	2965	0
347	20240510	152600	379279530	2965	2965	2965	2965	0
348	20240510	152500	379279530	2965	2965	2965	2965	0
349	20240510	152400	379279530	2965	2965	2965	2965	0
350	20240510	152300	379279530	2965	2965	2965	2965	0
351	20240510	152200	379279530	2965	2965	2965	2965	0
352	20240510	152100	379279530	2965	2965	2965	2965	0
353	20240510	152000	379279530	2965	2965	2965	2965	0
354	20240510	151900	379279530	2965	2950	2965	2950	3147
355	20240510	151800	369995850	2950	2950	2950	2950	10
356	20240510	151700	369966350	2950	2960	2960	2950	3401
357	20240510	151600	359905105	2960	2960	2975	2960	524
358	20240510	151500	358353735	2960	2970	2970	2960	499
359	20240510	151400	356876685	2960	2975	2975	2960	307
360	20240510	151300	355967715	2975	2975	2975	2975	1
361	20240510	151200	355964740	2975	2975	2975	2975	0
362	20240510	151100	355964740	2975	2975	2975	2975	5
363	20240510	151000	355949865	2975	2980	2980	2975	29
364	20240510	150900	355863540	2980	2980	2980	2980	0
365	20240510	150800	355863540	2980	2980	2980	2980	0
366	20240510	150700	355863540	2980	2980	2980	2980	701
367	20240510	150600	353774560	2980	2975	2980	2975	1625
368	20240510	150500	348934495	2960	2960	2960	2960	0
369	20240510	150400	348934495	2960	2965	2965	2960	900
370	20240510	150300	346270370	2960	2965	2965	2960	763
371	20240510	150200	344010360	2965	2970	2970	2965	1500
372	20240510	150100	339559115	2980	2975	2980	2975	100
373	20240510	150000	339261180	2975	2975	2975	2975	0
374	20240510	145900	339261180	2975	2975	2975	2975	0
375	20240510	145800	339261180	2975	2975	2975	2975	0
376	20240510	145700	339261180	2975	2975	2975	2975	1
377	20240510	145600	339258205	2970	2970	2970	2970	6
378	20240510	145500	339240385	2975	2975	2975	2975	0
379	20240510	145400	339240385	2975	2975	2975	2975	0
380	20240510	145300	339240385	2975	2975	2975	2975	0
381	20240510	145200	339240385	2975	2975	2975	2975	1
382	20240510	145100	339237410	2970	2970	2970	2970	0
383	20240510	145000	339237410	2970	2970	2970	2970	50
384	20240510	144900	339088910	2970	2975	2975	2970	2970
385	20240510	144800	330262825	2980	2980	2980	2980	0
386	20240510	144700	330262825	2980	2980	2980	2980	0
387	20240510	144600	330262825	2980	2980	2980	2980	0
388	20240510	144500	330262825	2980	2980	2980	2980	0
389	20240510	144400	330262825	2980	2980	2980	2980	670
390	20240510	144300	328266225	2975	2975	2975	2975	0
391	20240510	144200	328266225	2975	2975	2975	2975	0
392	20240510	144100	328266225	2975	2975	2975	2975	7
393	20240510	144000	328245400	2975	2975	2975	2975	108
394	20240510	143900	327924100	2975	2975	2975	2975	1242
395	20240510	143800	324229150	2975	2975	2975	2975	86
396	20240510	143700	323973300	2975	2975	2975	2975	500
397	20240510	143600	322485800	2975	2975	2975	2975	200
398	20240510	143500	321890800	2980	2980	2980	2980	0
399	20240510	143400	321890800	2980	2980	2980	2980	100
400	20240510	143300	321592800	2975	2975	2975	2975	0
401	20240510	143200	321592800	2975	2975	2975	2975	0
402	20240510	143100	321592800	2975	2975	2975	2975	0
403	20240510	143000	321592800	2975	2975	2975	2975	438
404	20240510	142900	320289750	2975	2975	2975	2975	452
405	20240510	142800	318945050	2980	2980	2980	2980	0
406	20240510	142700	318945050	2980	2980	2980	2980	0
407	20240510	142600	318945050	2980	2980	2980	2980	4
408	20240510	142500	318933130	2975	2975	2975	2975	0
409	20240510	142400	318933130	2975	2975	2975	2975	100
410	20240510	142300	318635630	2975	2975	2975	2975	851
411	20240510	142200	316103905	2980	2980	2980	2980	892
412	20240510	142100	313445745	2975	2975	2975	2975	0
413	20240510	142000	313445745	2975	2975	2975	2975	0
414	20240510	141900	313445745	2975	2975	2975	2975	0
415	20240510	141800	313445745	2975	2975	2975	2975	0
416	20240510	141700	313445745	2975	2975	2975	2975	0
417	20240510	141600	313445745	2975	2975	2975	2975	142
418	20240510	141500	313023295	2975	2975	2975	2975	490
419	20240510	141400	311565545	2980	2980	2980	2980	0
420	20240510	141300	311565545	2980	2980	2980	2980	0
421	20240510	141200	311565545	2980	2980	2980	2980	500
422	20240510	141100	310075545	2980	2980	2980	2980	8
423	20240510	141000	310051705	2985	2985	2985	2985	0
424	20240510	140900	310051705	2985	2985	2985	2985	0
425	20240510	140800	310051705	2985	2985	2985	2985	0
426	20240510	140700	310051705	2985	2985	2985	2985	0
427	20240510	140600	310051705	2985	2985	2985	2985	0
428	20240510	140500	310051705	2985	2985	2985	2985	0
429	20240510	140400	310051705	2985	2985	2985	2985	4
430	20240510	140300	310039765	2975	2975	2975	2975	0
431	20240510	140200	310039765	2975	2975	2975	2975	7
432	20240510	140100	310018940	2980	2980	2980	2980	0
433	20240510	140000	310018940	2980	2985	2985	2980	47
434	20240510	135900	309878680	2980	2980	2980	2980	0
435	20240510	135800	309878680	2980	2980	2980	2980	0
436	20240510	135700	309878680	2980	2980	2980	2980	0
437	20240510	135600	309878680	2980	2980	2980	2980	30
438	20240510	135500	309789280	2975	2975	2975	2975	0
439	20240510	135400	309789280	2975	2975	2975	2975	43
440	20240510	135300	309661355	2980	2980	2980	2980	0
441	20240510	135200	309661355	2980	2980	2980	2980	0
442	20240510	135100	309661355	2980	2980	2980	2980	1
443	20240510	135000	309658375	2975	2975	2975	2975	21
444	20240510	134900	309595900	2975	2975	2975	2975	0
445	20240510	134800	309595900	2975	2975	2975	2975	60
446	20240510	134700	309417400	2980	2980	2980	2980	0
447	20240510	134600	309417400	2980	2980	2980	2980	1
448	20240510	134500	309414420	2985	2980	2985	2975	401
449	20240510	134400	308220555	2985	2985	2985	2985	0
450	20240510	134300	308220555	2985	2985	2985	2985	0
451	20240510	134200	308220555	2985	2985	2985	2985	0
452	20240510	134100	308220555	2985	2985	2985	2985	0
453	20240510	134000	308220555	2985	2985	2985	2985	3
454	20240510	133900	308211600	2985	2985	2985	2985	0
455	20240510	133800	308211600	2985	2985	2985	2985	7
456	20240510	133700	308190705	2985	2985	2985	2985	0
457	20240510	133600	308190705	2985	2985	2985	2985	700
458	20240510	133500	306101205	2980	2980	2980	2980	0
459	20240510	133400	306101205	2980	2980	2980	2980	56
460	20240510	133300	305934325	2985	2985	2985	2985	0
461	20240510	133200	305934325	2985	2985	2985	2985	0
462	20240510	133100	305934325	2985	2985	2985	2985	1600
463	20240510	133000	301158325	2985	2985	2985	2985	0
464	20240510	132900	301158325	2985	2985	2985	2985	0
465	20240510	132800	301158325	2985	2985	2985	2985	0
466	20240510	132700	301158325	2985	2985	2985	2985	1
467	20240510	132600	301155340	2975	2975	2975	2975	245
468	20240510	132500	300426465	2985	2985	2985	2985	1
469	20240510	132400	300423480	2985	2985	2985	2980	73
470	20240510	132300	300205930	2975	2975	2975	2975	441
471	20240510	132200	298893955	2990	2985	2990	2985	337
472	20240510	132100	297886330	2985	2985	2985	2985	0
473	20240510	132000	297886330	2985	2985	2985	2985	1
474	20240510	131900	297883345	2990	2990	2990	2990	0
475	20240510	131800	297883345	2990	2990	2990	2990	0
476	20240510	131700	297883345	2990	2990	2990	2990	400
477	20240510	131600	296687345	2985	2985	2985	2985	0
478	20240510	131500	296687345	2985	2985	2985	2985	0
479	20240510	131400	296687345	2985	2985	2985	2985	0
480	20240510	131300	296687345	2985	2985	2985	2985	0
481	20240510	131200	296687345	2985	2985	2985	2985	0
482	20240510	131100	296687345	2985	2985	2985	2985	0
483	20240510	131000	296687345	2985	2985	2985	2985	58
484	20240510	130900	296514215	2985	2985	2985	2985	0
485	20240510	130800	296514215	2985	2980	2985	2975	201
486	20240510	130700	295915695	2985	2985	2985	2985	9
487	20240510	130600	295888830	2980	2980	2980	2980	0
488	20240510	130500	295888830	2980	2980	2980	2980	0
489	20240510	130400	295888830	2980	2980	2980	2980	0
490	20240510	130300	295888830	2980	2980	2980	2980	0
491	20240510	130200	295888830	2980	2985	2985	2980	207
492	20240510	130100	295271935	2985	2985	2985	2985	3
493	20240510	130000	295262980	2985	2985	2985	2985	0
494	20240510	125900	295262980	2985	2985	2985	2985	0
495	20240510	125800	295262980	2985	2985	2985	2985	9
496	20240510	125700	295236115	2985	2985	2985	2985	43
497	20240510	125600	295107760	2985	2985	2985	2985	389
498	20240510	125500	293946595	2990	2990	2990	2990	0
499	20240510	125400	293946595	2990	2990	2990	2990	0
500	20240510	125300	293946595	2990	2990	2990	2990	0
501	20240510	125200	293946595	2990	2990	2990	2990	0
502	20240510	125100	293946595	2990	2990	2990	2990	0
503	20240510	125000	293946595	2990	2990	2990	2990	0
504	20240510	124900	293946595	2990	2990	2990	2990	0
505	20240510	124800	293946595	2990	2990	2990	2990	314
506	20240510	124700	293007735	2990	2990	2990	2990	186
507	20240510	124600	292451595	2990	2990	2990	2990	2
508	20240510	124500	292445615	2985	2985	2985	2985	0
509	20240510	124400	292445615	2985	2985	2985	2985	0
510	20240510	124300	292445615	2985	2985	2985	2985	59
511	20240510	124200	292269500	2990	2990	2990	2990	0
512	20240510	124100	292269500	2990	2990	2990	2990	0
513	20240510	124000	292269500	2990	2990	2990	2990	300
514	20240510	123900	291372500	2990	2990	2990	2990	1
515	20240510	123800	291369510	2990	2990	2990	2990	0
516	20240510	123700	291369510	2990	2990	2990	2990	0
517	20240510	123600	291369510	2990	2990	2990	2990	433
518	20240510	123500	290074840	2990	2990	2990	2990	587
519	20240510	123400	288319710	2990	2985	2990	2985	39
520	20240510	123300	288203290	2970	2980	2980	2970	4000
521	20240510	123200	276313265	2990	2985	2990	2985	1501
522	20240510	123100	271832775	2990	2990	2990	2990	0
523	20240510	123000	271832775	2990	2990	2990	2990	466
524	20240510	122900	270439435	2990	3000	3000	2990	1448
525	20240510	122800	266104085	3000	3000	3000	3000	1200
526	20240510	122700	262504085	2995	2995	2995	2995	0
527	20240510	122600	262504085	2995	2995	2995	2995	300
528	20240510	122500	261605585	3000	3000	3000	3000	0
529	20240510	122400	261605585	3000	3000	3000	3000	0
530	20240510	122300	261605585	3000	2995	3000	2990	68
531	20240510	122200	261401925	3000	3000	3000	3000	0
532	20240510	122100	261401925	3000	3000	3000	3000	120
533	20240510	122000	261041925	3000	3000	3000	3000	250
534	20240510	121900	260291925	2995	2995	2995	2995	0
535	20240510	121800	260291925	2995	2995	2995	2995	9
536	20240510	121700	260264970	3000	3000	3000	3000	0
537	20240510	121600	260264970	3000	3000	3000	3000	0
538	20240510	121500	260264970	3000	2995	3000	2995	350
539	20240510	121400	259214975	3000	3000	3000	3000	0
540	20240510	121300	259214975	3000	3000	3000	3000	1
541	20240510	121200	259211975	2995	2995	2995	2995	0
542	20240510	121100	259211975	2995	2995	2995	2995	172
543	20240510	121000	258696835	2995	2995	2995	2995	3
544	20240510	120900	258687850	2995	2995	2995	2995	0
545	20240510	120800	258687850	2995	2995	2995	2995	0
546	20240510	120700	258687850	2995	2995	2995	2995	500
547	20240510	120600	257190350	2995	2995	2995	2995	1
548	20240510	120500	257187355	2995	2995	2995	2995	0
549	20240510	120400	257187355	2995	2995	2995	2995	100
550	20240510	120300	256887855	2995	2995	2995	2995	0
551	20240510	120200	256887855	2995	2995	2995	2995	0
552	20240510	120100	256887855	2995	2995	2995	2995	0
553	20240510	120000	256887855	2995	2995	2995	2995	0
554	20240510	115900	256887855	2995	2995	2995	2995	0
555	20240510	115800	256887855	2995	2995	2995	2995	300
556	20240510	115700	255989355	2995	2985	2995	2985	2
557	20240510	115600	255983375	2990	2990	2990	2990	0
558	20240510	115500	255983375	2990	2990	2990	2990	0
559	20240510	115400	255983375	2990	2990	2990	2990	0
560	20240510	115300	255983375	2990	2990	2990	2990	321
561	20240510	115200	255023585	2990	2990	2990	2990	0
562	20240510	115100	255023585	2990	2990	2990	2990	0
563	20240510	115000	255023585	2990	2990	2990	2990	334
564	20240510	114900	254024925	2990	2990	2990	2990	0
565	20240510	114800	254024925	2990	2990	2990	2990	205
566	20240510	114700	253411975	2990	2995	2995	2990	21
567	20240510	114600	253349180	2990	2990	2990	2990	110
568	20240510	114500	253020280	2990	2990	2990	2990	0
569	20240510	114400	253020280	2990	2990	2990	2990	0
570	20240510	114300	253020280	2990	2990	2990	2990	2
571	20240510	114200	253014300	2990	2990	2990	2990	228
572	20240510	114100	252332580	2990	2990	2990	2990	600
573	20240510	114000	250538580	2990	2990	2990	2990	0
574	20240510	113900	250538580	2990	2990	2990	2990	1
575	20240510	113800	250535590	2970	2970	2970	2970	0
576	20240510	113700	250535590	2970	2970	2970	2970	0
577	20240510	113600	250535590	2970	2970	2970	2970	0
578	20240510	113500	250535590	2970	2970	2970	2970	0
579	20240510	113400	250535590	2970	2970	2970	2970	1
580	20240510	113300	250532620	2965	2965	2965	2965	0
581	20240510	113200	250532620	2965	2965	2965	2965	0
582	20240510	113100	250532620	2965	2965	2965	2965	0
583	20240510	113000	250532620	2965	2980	2980	2965	4350
584	20240510	112900	237598105	2990	2985	2990	2985	2004
585	20240510	112800	231611135	2985	2985	2985	2985	0
586	20240510	112700	231611135	2985	2985	2985	2985	3
587	20240510	112600	231602180	2990	2990	2990	2990	0
588	20240510	112500	231602180	2990	2990	2990	2990	0
589	20240510	112400	231602180	2990	2990	2990	2990	0
590	20240510	112300	231602180	2990	2980	2990	2975	3350
591	20240510	112200	221611465	2980	2980	2980	2980	1017
592	20240510	112100	218580805	2975	2975	2975	2975	488
593	20240510	112000	217129005	2975	2975	2975	2975	512
594	20240510	111900	215605805	2985	2985	2985	2985	0
595	20240510	111800	215605805	2985	2985	2985	2985	4
596	20240510	111700	215593865	2985	2985	2985	2985	0
597	20240510	111600	215593865	2985	2985	2985	2985	0
598	20240510	111500	215593865	2985	2985	2985	2985	2
599	20240510	111400	215587895	2985	2985	2985	2985	15
600	20240510	111300	215543120	2985	2985	2985	2985	0
601	20240510	111200	215543120	2985	2985	2985	2985	10
602	20240510	111100	215513270	2985	2980	2985	2965	489
603	20240510	111000	214062350	2980	2960	2980	2960	22
604	20240510	110900	213997010	2980	2980	2980	2980	0
605	20240510	110800	213997010	2980	2980	2980	2980	0
606	20240510	110700	213997010	2980	2970	2980	2970	6170
607	20240510	110600	195641440	2970	2970	2970	2970	0
608	20240510	110500	195641440	2970	2970	2970	2970	224
609	20240510	110400	194976160	2970	2955	2970	2955	2
610	20240510	110300	194970235	2950	2950	2950	2950	0
611	20240510	110200	194970235	2950	2950	2950	2950	0
612	20240510	110100	194970235	2950	2950	2950	2950	0
613	20240510	110000	194970235	2950	2955	2955	2950	8
614	20240510	105900	194946600	2970	2970	2970	2970	0
615	20240510	105800	194946600	2970	2970	2970	2970	0
616	20240510	105700	194946600	2970	2970	2970	2970	0
617	20240510	105600	194946600	2970	2960	2970	2960	1456
618	20240510	105500	190622740	2960	2960	2960	2960	0
619	20240510	105400	190622740	2960	2960	2960	2960	0
620	20240510	105300	190622740	2960	2960	2960	2960	50
621	20240510	105200	190474740	2960	2970	2970	2960	24
622	20240510	105100	190403490	2970	2970	2970	2970	0
623	20240510	105000	190403490	2970	2970	2970	2970	0
624	20240510	104900	190403490	2970	2970	2970	2970	0
625	20240510	104800	190403490	2970	2970	2970	2970	0
626	20240510	104700	190403490	2970	2970	2970	2970	110
627	20240510	104600	190076790	2970	2970	2970	2970	0
628	20240510	104500	190076790	2970	2970	2970	2970	15
629	20240510	104400	190032240	2970	2970	2970	2970	0
630	20240510	104300	190032240	2970	2970	2970	2970	0
631	20240510	104200	190032240	2970	2970	2970	2970	0
632	20240510	104100	190032240	2970	2970	2970	2970	0
633	20240510	104000	190032240	2970	2970	2970	2970	0
634	20240510	103900	190032240	2970	2970	2970	2970	0
635	20240510	103800	190032240	2970	2970	2970	2970	0
636	20240510	103700	190032240	2970	2970	2970	2970	200
637	20240510	103600	189438240	2970	2970	2970	2970	0
638	20240510	103500	189438240	2970	2970	2970	2970	3
639	20240510	103400	189429330	2970	2970	2970	2970	0
640	20240510	103300	189429330	2970	2970	2970	2970	105
641	20240510	103200	189117480	2970	2970	2970	2970	6
642	20240510	103100	189099660	2970	2970	2970	2970	0
643	20240510	103000	189099660	2970	2965	2970	2960	395
644	20240510	102900	187928410	2980	2980	2980	2980	0
645	20240510	102800	187928410	2980	2980	2980	2980	118
646	20240510	102700	187576770	2980	2980	2980	2980	350
647	20240510	102600	186533770	2980	2980	2980	2980	0
648	20240510	102500	186533770	2980	2960	2980	2960	120
649	20240510	102400	186178230	2960	2960	2960	2960	1
650	20240510	102300	186175270	2950	2950	2950	2950	0
651	20240510	102200	186175270	2950	2950	2950	2950	21
652	20240510	102100	186113320	2935	2950	2950	2935	3000
653	20240510	102000	177300015	2950	2950	2950	2950	0
654	20240510	101900	177300015	2950	2950	2950	2950	69
655	20240510	101800	177096465	2950	2950	2950	2950	2
656	20240510	101700	177090565	2940	2940	2940	2940	1
657	20240510	101600	177087625	2940	2940	2940	2940	0
658	20240510	101500	177087625	2940	2940	2940	2940	149
659	20240510	101400	176649565	2940	2940	2940	2940	20
660	20240510	101300	176590765	2940	2945	2945	2940	465
661	20240510	101200	175222515	2950	2950	2950	2950	3
662	20240510	101100	175213665	2950	2950	2950	2950	0
663	20240510	101000	175213665	2950	2950	2950	2950	1
664	20240510	100900	175210715	2945	2945	2945	2945	100
665	20240510	100800	174916215	2945	2945	2945	2945	3306
666	20240510	100700	165180045	2950	2950	2950	2950	525
667	20240510	100600	163631295	2960	2960	2960	2960	0
668	20240510	100500	163631295	2960	2960	2960	2960	0
669	20240510	100400	163631295	2960	2960	2960	2960	1
670	20240510	100300	163628335	2950	2950	2950	2950	100
671	20240510	100200	163333335	2950	2950	2950	2950	3327
672	20240510	100100	153518685	2950	2950	2950	2950	1
673	20240510	100000	153515735	2950	2960	2960	2950	2223
674	20240510	095900	146957765	2960	2970	2970	2960	18
675	20240510	095800	146904370	2950	2955	2955	2950	5904
676	20240510	095700	129486615	2950	2950	2960	2950	1098
677	20240510	095600	126237505	2950	2950	2950	2950	0
678	20240510	095500	126237505	2950	2950	2950	2950	0
679	20240510	095400	126237505	2950	2950	2950	2950	0
680	20240510	095300	126237505	2950	2965	2965	2950	437
681	20240510	095200	124948280	2965	2965	2965	2965	1
682	20240510	095100	124945315	2950	2955	2955	2950	2766
683	20240510	095000	116783710	2960	2960	2960	2960	500
684	20240510	094900	115303710	2960	2960	2960	2960	1
685	20240510	094800	115300750	2960	2960	2960	2960	0
686	20240510	094700	115300750	2960	2965	2965	2960	2917
687	20240510	094600	106657840	2985	2985	2985	2985	0
688	20240510	094500	106657840	2985	2985	2985	2985	0
689	20240510	094400	106657840	2985	2985	2985	2985	1
690	20240510	094300	106654855	2965	2965	2965	2965	0
691	20240510	094200	106654855	2965	2965	2965	2965	100
692	20240510	094100	106358355	2985	2985	2985	2985	0
693	20240510	094000	106358355	2985	2985	2985	2985	0
694	20240510	093900	106358355	2985	2965	2985	2965	151
695	20240510	093800	105910620	2985	2985	2985	2985	0
696	20240510	093700	105910620	2985	2985	2985	2985	1
697	20240510	093600	105907635	2965	2965	2965	2965	0
698	20240510	093500	105907635	2965	2970	2970	2965	807
699	20240510	093400	103512885	2985	2985	2985	2985	33
700	20240510	093300	103414380	2985	2985	2985	2985	20
701	20240510	093200	103354680	2965	2965	2965	2965	416
702	20240510	093100	102121240	2970	2975	2975	2970	1770
703	20240510	093000	96860340	2980	2980	2980	2980	438
704	20240510	092900	95555100	2980	2980	2980	2980	180
705	20240510	092800	95018700	2980	2980	2980	2980	0
706	20240510	092700	95018700	2980	2980	2980	2980	0
707	20240510	092600	95018700	2980	2980	2980	2980	56
708	20240510	092500	94851820	2985	2985	2985	2980	1015
709	20240510	092400	91824595	2985	2985	2985	2985	110
710	20240510	092300	91496245	2980	2980	2980	2980	0
711	20240510	092200	91496245	2980	2980	2980	2970	1340
712	20240510	092100	87503785	2985	2985	2985	2985	362
713	20240510	092000	86423215	2985	2990	2990	2985	202
714	20240510	091900	85820195	2990	2990	2990	2990	15695
715	20240510	091800	38892145	2980	2980	2980	2980	0
716	20240510	091700	38892145	2980	2980	2980	2980	0
717	20240510	091600	38892145	2980	2980	2980	2980	800
718	20240510	091500	36508145	2980	2980	2980	2980	1
719	20240510	091400	36505165	2980	2980	2980	2980	1
720	20240510	091300	36502185	2980	2980	2980	2980	567
721	20240510	091200	34812525	2970	2970	2970	2970	1
722	20240510	091100	34809555	2965	2975	2975	2965	1349
723	20240510	091000	30805355	2970	2970	2970	2970	0
724	20240510	090900	30805355	2970	2970	2970	2970	160
725	20240510	090800	30330155	2970	2970	2970	2965	597
726	20240510	090700	28558280	2975	2975	2975	2975	110
727	20240510	090600	28231030	2980	2980	2980	2980	437
728	20240510	090500	26928770	2980	2980	2980	2980	26
729	20240510	090400	26851290	2990	2990	2990	2990	100
730	20240510	090300	26552290	2990	2990	2990	2990	0
731	20240510	090200	26552290	2990	2990	2990	2990	300
732	20240510	090100	25655290	2990	2985	2990	2985	3991
733	20240510	090000	13738950	2985	2990	2990	2985	4147