KissMeData/049550/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	192800	67094670	4150	4150	4150	4150	253
3	20240510	192700	67094670	4150	4150	4150	4150	0
4	20240510	192600	67094670	4150	4150	4150	4150	0
5	20240510	192500	67094670	4150	4150	4150	4150	0
6	20240510	192400	67094670	4150	4150	4150	4150	0
7	20240510	192300	67094670	4150	4150	4150	4150	0
8	20240510	192200	67094670	4150	4150	4150	4150	0
9	20240510	192100	67094670	4150	4150	4150	4150	0
10	20240510	192000	67094670	4150	4150	4150	4150	0
11	20240510	191900	67094670	4150	4150	4150	4150	0
12	20240510	191800	67094670	4150	4150	4150	4150	0
13	20240510	191700	67094670	4150	4150	4150	4150	0
14	20240510	191600	67094670	4150	4150	4150	4150	0
15	20240510	191500	67094670	4150	4150	4150	4150	0
16	20240510	191400	67094670	4150	4150	4150	4150	0
17	20240510	191300	67094670	4150	4150	4150	4150	0
18	20240510	191200	67094670	4150	4150	4150	4150	0
19	20240510	191100	67094670	4150	4150	4150	4150	0
20	20240510	191000	67094670	4150	4150	4150	4150	0
21	20240510	190900	67094670	4150	4150	4150	4150	0
22	20240510	190800	67094670	4150	4150	4150	4150	0
23	20240510	190700	67094670	4150	4150	4150	4150	0
24	20240510	190600	67094670	4150	4150	4150	4150	0
25	20240510	190500	67094670	4150	4150	4150	4150	0
26	20240510	190400	67094670	4150	4150	4150	4150	0
27	20240510	190300	67094670	4150	4150	4150	4150	0
28	20240510	190200	67094670	4150	4150	4150	4150	0
29	20240510	190100	67094670	4150	4150	4150	4150	0
30	20240510	190000	67094670	4150	4150	4150	4150	0
31	20240510	185900	67094670	4150	4150	4150	4150	0
32	20240510	185800	67094670	4150	4150	4150	4150	253
33	20240510	185700	67094670	4150	4150	4150	4150	0
34	20240510	185600	67094670	4150	4150	4150	4150	0
35	20240510	185500	67094670	4150	4150	4150	4150	0
36	20240510	185400	67094670	4150	4150	4150	4150	0
37	20240510	185300	67094670	4150	4150	4150	4150	0
38	20240510	185200	67094670	4150	4150	4150	4150	0
39	20240510	185100	67094670	4150	4150	4150	4150	0
40	20240510	185000	67094670	4150	4150	4150	4150	0
41	20240510	184900	67094670	4150	4150	4150	4150	0
42	20240510	184800	67094670	4150	4150	4150	4150	0
43	20240510	184700	67094670	4150	4150	4150	4150	0
44	20240510	184600	67094670	4150	4150	4150	4150	0
45	20240510	184500	67094670	4150	4150	4150	4150	0
46	20240510	184400	67094670	4150	4150	4150	4150	0
47	20240510	184300	67094670	4150	4150	4150	4150	0
48	20240510	184200	67094670	4150	4150	4150	4150	0
49	20240510	184100	67094670	4150	4150	4150	4150	0
50	20240510	184000	67094670	4150	4150	4150	4150	0
51	20240510	183900	67094670	4150	4150	4150	4150	0
52	20240510	183800	67094670	4150	4150	4150	4150	0
53	20240510	183700	67094670	4150	4150	4150	4150	0
54	20240510	183600	67094670	4150	4150	4150	4150	0
55	20240510	183500	67094670	4150	4150	4150	4150	0
56	20240510	183400	67094670	4150	4150	4150	4150	0
57	20240510	183300	67094670	4150	4150	4150	4150	0
58	20240510	183200	67094670	4150	4150	4150	4150	0
59	20240510	183100	67094670	4150	4150	4150	4150	0
60	20240510	183000	67094670	4150	4150	4150	4150	0
61	20240510	182900	67094670	4150	4150	4150	4150	0
62	20240510	182800	67094670	4150	4150	4150	4150	253
63	20240510	182700	67094670	4150	4150	4150	4150	0
64	20240510	182600	67094670	4150	4150	4150	4150	0
65	20240510	182500	67094670	4150	4150	4150	4150	0
66	20240510	182400	67094670	4150	4150	4150	4150	0
67	20240510	182300	67094670	4150	4150	4150	4150	0
68	20240510	182200	67094670	4150	4150	4150	4150	0
69	20240510	182100	67094670	4150	4150	4150	4150	0
70	20240510	182000	67094670	4150	4150	4150	4150	0
71	20240510	181900	67094670	4150	4150	4150	4150	0
72	20240510	181800	67094670	4150	4150	4150	4150	0
73	20240510	181700	67094670	4150	4150	4150	4150	0
74	20240510	181600	67094670	4150	4150	4150	4150	0
75	20240510	181500	67094670	4150	4150	4150	4150	0
76	20240510	181400	67094670	4150	4150	4150	4150	0
77	20240510	181300	67094670	4150	4150	4150	4150	0
78	20240510	181200	67094670	4150	4150	4150	4150	0
79	20240510	181100	67094670	4150	4150	4150	4150	0
80	20240510	181000	67094670	4150	4150	4150	4150	0
81	20240510	180900	67094670	4150	4150	4150	4150	0
82	20240510	180800	67094670	4150	4150	4150	4150	0
83	20240510	180700	67094670	4150	4150	4150	4150	0
84	20240510	180600	67094670	4150	4150	4150	4150	0
85	20240510	180500	67094670	4150	4150	4150	4150	0
86	20240510	180400	67094670	4150	4150	4150	4150	0
87	20240510	180300	67094670	4150	4150	4150	4150	0
88	20240510	180200	67094670	4150	4150	4150	4150	0
89	20240510	180100	67094670	4150	4150	4150	4150	0
90	20240510	180000	67094670	4150	4150	4150	4150	0
91	20240510	175900	67094670	4150	4150	4150	4150	0
92	20240510	175800	67094670	4150	4150	4150	4150	253
93	20240510	175700	67094670	4150	4150	4150	4150	0
94	20240510	175600	67094670	4150	4150	4150	4150	0
95	20240510	175500	67094670	4150	4150	4150	4150	0
96	20240510	175400	67094670	4150	4150	4150	4150	0
97	20240510	175300	67094670	4150	4150	4150	4150	0
98	20240510	175200	67094670	4150	4150	4150	4150	0
99	20240510	175100	67094670	4150	4150	4150	4150	0
100	20240510	175000	67094670	4150	4150	4150	4150	0
101	20240510	174900	67094670	4150	4150	4150	4150	0
102	20240510	174800	67094670	4150	4150	4150	4150	0
103	20240510	174700	67094670	4150	4150	4150	4150	0
104	20240510	174600	67094670	4150	4150	4150	4150	0
105	20240510	174500	67094670	4150	4150	4150	4150	0
106	20240510	174400	67094670	4150	4150	4150	4150	0
107	20240510	174300	67094670	4150	4150	4150	4150	0
108	20240510	174200	67094670	4150	4150	4150	4150	0
109	20240510	174100	67094670	4150	4150	4150	4150	0
110	20240510	174000	67094670	4150	4150	4150	4150	0
111	20240510	173900	67094670	4150	4150	4150	4150	0
112	20240510	173800	67094670	4150	4150	4150	4150	0
113	20240510	173700	67094670	4150	4150	4150	4150	0
114	20240510	173600	67094670	4150	4150	4150	4150	0
115	20240510	173500	67094670	4150	4150	4150	4150	0
116	20240510	173400	67094670	4150	4150	4150	4150	0
117	20240510	173300	67094670	4150	4150	4150	4150	0
118	20240510	173200	67094670	4150	4150	4150	4150	0
119	20240510	173100	67094670	4150	4150	4150	4150	0
120	20240510	173000	67094670	4150	4150	4150	4150	0
121	20240510	172900	67094670	4150	4150	4150	4150	0
122	20240510	172800	67094670	4150	4150	4150	4150	253
123	20240510	172700	67094670	4150	4150	4150	4150	0
124	20240510	172600	67094670	4150	4150	4150	4150	0
125	20240510	172500	67094670	4150	4150	4150	4150	0
126	20240510	172400	67094670	4150	4150	4150	4150	0
127	20240510	172300	67094670	4150	4150	4150	4150	0
128	20240510	172200	67094670	4150	4150	4150	4150	0
129	20240510	172100	67094670	4150	4150	4150	4150	0
130	20240510	172000	67094670	4150	4150	4150	4150	0
131	20240510	171900	67094670	4150	4150	4150	4150	0
132	20240510	171800	67094670	4150	4150	4150	4150	0
133	20240510	171700	67094670	4150	4150	4150	4150	0
134	20240510	171600	67094670	4150	4150	4150	4150	0
135	20240510	171500	67094670	4150	4150	4150	4150	0
136	20240510	171400	67094670	4150	4150	4150	4150	0
137	20240510	171300	67094670	4150	4150	4150	4150	0
138	20240510	171200	67094670	4150	4150	4150	4150	0
139	20240510	171100	67094670	4150	4150	4150	4150	0
140	20240510	171000	67094670	4150	4150	4150	4150	0
141	20240510	170900	67094670	4150	4150	4150	4150	0
142	20240510	170800	67094670	4150	4150	4150	4150	0
143	20240510	170700	67094670	4150	4150	4150	4150	0
144	20240510	170600	67094670	4150	4150	4150	4150	0
145	20240510	170500	67094670	4150	4150	4150	4150	0
146	20240510	170400	67094670	4150	4150	4150	4150	0
147	20240510	170300	67094670	4150	4150	4150	4150	0
148	20240510	170200	67094670	4150	4150	4150	4150	0
149	20240510	170100	67094670	4150	4150	4150	4150	0
150	20240510	170000	67094670	4150	4150	4150	4150	0
151	20240510	165900	67094670	4150	4150	4150	4150	0
152	20240510	165800	67094670	4150	4150	4150	4150	253
153	20240510	165700	67094670	4150	4150	4150	4150	0
154	20240510	165600	67094670	4150	4150	4150	4150	0
155	20240510	165500	67094670	4150	4150	4150	4150	0
156	20240510	165400	67094670	4150	4150	4150	4150	0
157	20240510	165300	67094670	4150	4150	4150	4150	0
158	20240510	165200	67094670	4150	4150	4150	4150	0
159	20240510	165100	67094670	4150	4150	4150	4150	0
160	20240510	165000	67094670	4150	4150	4150	4150	0
161	20240510	164900	67094670	4150	4150	4150	4150	0
162	20240510	164800	67094670	4150	4150	4150	4150	0
163	20240510	164700	67094670	4150	4150	4150	4150	0
164	20240510	164600	67094670	4150	4150	4150	4150	0
165	20240510	164500	67094670	4150	4150	4150	4150	0
166	20240510	164400	67094670	4150	4150	4150	4150	0
167	20240510	164300	67094670	4150	4150	4150	4150	0
168	20240510	164200	67094670	4150	4150	4150	4150	0
169	20240510	164100	67094670	4150	4150	4150	4150	0
170	20240510	164000	67094670	4150	4150	4150	4150	0
171	20240510	163900	67094670	4150	4150	4150	4150	0
172	20240510	163800	67094670	4150	4150	4150	4150	0
173	20240510	163700	67094670	4150	4150	4150	4150	0
174	20240510	163600	67094670	4150	4150	4150	4150	0
175	20240510	163500	67094670	4150	4150	4150	4150	0
176	20240510	163400	67094670	4150	4150	4150	4150	0
177	20240510	163300	67094670	4150	4150	4150	4150	0
178	20240510	163200	67094670	4150	4150	4150	4150	0
179	20240510	163100	67094670	4150	4150	4150	4150	0
180	20240510	163000	67094670	4150	4150	4150	4150	0
181	20240510	162900	67094670	4150	4150	4150	4150	0
182	20240510	162800	67094670	4150	4150	4150	4150	253
183	20240510	162700	67094670	4150	4150	4150	4150	0
184	20240510	162600	67094670	4150	4150	4150	4150	0
185	20240510	162500	67094670	4150	4150	4150	4150	0
186	20240510	162400	67094670	4150	4150	4150	4150	0
187	20240510	162300	67094670	4150	4150	4150	4150	0
188	20240510	162200	67094670	4150	4150	4150	4150	0
189	20240510	162100	67094670	4150	4150	4150	4150	0
190	20240510	162000	67094670	4150	4150	4150	4150	0
191	20240510	161900	67094670	4150	4150	4150	4150	0
192	20240510	161800	67094670	4150	4150	4150	4150	0
193	20240510	161700	67094670	4150	4150	4150	4150	0
194	20240510	161600	67094670	4150	4150	4150	4150	0
195	20240510	161500	67094670	4150	4150	4150	4150	0
196	20240510	161400	67094670	4150	4150	4150	4150	0
197	20240510	161300	67094670	4150	4150	4150	4150	0
198	20240510	161200	67094670	4150	4150	4150	4150	0
199	20240510	161100	67094670	4150	4150	4150	4150	0
200	20240510	161000	67094670	4150	4150	4150	4150	0
201	20240510	160900	67094670	4150	4150	4150	4150	0
202	20240510	160800	67094670	4150	4150	4150	4150	0
203	20240510	160700	67094670	4150	4150	4150	4150	0
204	20240510	160600	67094670	4150	4150	4150	4150	0
205	20240510	160500	67094670	4150	4150	4150	4150	0
206	20240510	160400	67094670	4150	4150	4150	4150	0
207	20240510	160300	67094670	4150	4150	4150	4150	0
208	20240510	160200	67094670	4150	4150	4150	4150	0
209	20240510	160100	67094670	4150	4150	4150	4150	0
210	20240510	160000	67094670	4150	4150	4150	4150	0
211	20240510	155900	67094670	4150	4150	4150	4150	0
212	20240510	155800	67094670	4150	4150	4150	4150	253
213	20240510	155700	67094670	4150	4150	4150	4150	0
214	20240510	155600	67094670	4150	4150	4150	4150	0
215	20240510	155500	67094670	4150	4150	4150	4150	0
216	20240510	155400	67094670	4150	4150	4150	4150	0
217	20240510	155300	67094670	4150	4150	4150	4150	0
218	20240510	155200	67094670	4150	4150	4150	4150	0
219	20240510	155100	67094670	4150	4150	4150	4150	0
220	20240510	155000	67094670	4150	4150	4150	4150	0
221	20240510	154900	67094670	4150	4150	4150	4150	0
222	20240510	154800	67094670	4150	4150	4150	4150	0
223	20240510	154700	67094670	4150	4150	4150	4150	0
224	20240510	154600	67094670	4150	4150	4150	4150	0
225	20240510	154500	67094670	4150	4150	4150	4150	0
226	20240510	154400	67094670	4150	4150	4150	4150	0
227	20240510	154300	67094670	4150	4150	4150	4150	0
228	20240510	154200	67094670	4150	4150	4150	4150	0
229	20240510	154100	67094670	4150	4150	4150	4150	0
230	20240510	154000	67094670	4150	4150	4150	4150	0
231	20240510	153900	67094670	4150	4150	4150	4150	0
232	20240510	153800	67094670	4150	4150	4150	4150	0
233	20240510	153700	67094670	4150	4150	4150	4150	0
234	20240510	153600	67094670	4150	4150	4150	4150	0
235	20240510	153500	67094670	4150	4150	4150	4150	0
236	20240510	153400	67094670	4150	4150	4150	4150	0
237	20240510	153300	67094670	4150	4150	4150	4150	0
238	20240510	153200	67094670	4150	4150	4150	4150	0
239	20240510	153100	67094670	4150	4150	4150	4150	0
240	20240510	153000	67094670	4150	4150	4150	4150	253
241	20240510	152900	66044720	4140	4140	4140	4140	0
242	20240510	152800	66044720	4140	4140	4140	4140	0
243	20240510	152700	66044720	4140	4140	4140	4140	0
244	20240510	152600	66044720	4140	4140	4140	4140	0
245	20240510	152500	66044720	4140	4140	4140	4140	0
246	20240510	152400	66044720	4140	4140	4140	4140	0
247	20240510	152300	66044720	4140	4140	4140	4140	0
248	20240510	152200	66044720	4140	4140	4140	4140	0
249	20240510	152100	66044720	4140	4140	4140	4140	0
250	20240510	152000	66044720	4140	4140	4140	4140	0
251	20240510	151900	66044720	4140	4140	4150	4140	55
252	20240510	151800	65817000	4140	4150	4150	4140	48
253	20240510	151700	65617900	4150	4150	4150	4150	113
254	20240510	151600	65148950	4150	4150	4150	4150	12
255	20240510	151500	65099150	4150	4125	4150	4125	10
256	20240510	151400	65057875	4125	4095	4125	4095	9
257	20240510	151300	65020990	4095	4095	4095	4095	24
258	20240510	151200	64922710	4095	4080	4095	4080	33
259	20240510	151100	64788055	4080	4080	4080	4080	13
260	20240510	151000	64735015	4080	4080	4080	4080	13
261	20240510	150900	64681975	4080	4080	4080	4080	0
262	20240510	150800	64681975	4080	4080	4080	4080	0
263	20240510	150700	64681975	4080	4080	4080	4080	0
264	20240510	150600	64681975	4080	4080	4080	4080	1
265	20240510	150500	64677895	4060	4080	4080	4060	200
266	20240510	150400	63863995	4085	4085	4085	4085	0
267	20240510	150300	63863995	4085	4085	4085	4085	0
268	20240510	150200	63863995	4085	4095	4095	4060	466
269	20240510	150100	61963460	4095	4095	4095	4095	10
270	20240510	150000	61922510	4095	4095	4095	4095	0
271	20240510	145900	61922510	4095	4095	4095	4095	0
272	20240510	145800	61922510	4095	4095	4095	4095	0
273	20240510	145700	61922510	4095	4095	4095	4095	1
274	20240510	145600	61918415	4095	4070	4095	4070	371
275	20240510	145500	60408095	4070	4070	4070	4070	701
276	20240510	145400	57555025	4065	4065	4065	4065	0
277	20240510	145300	57555025	4065	4065	4065	4065	0
278	20240510	145200	57555025	4065	4065	4065	4065	0
279	20240510	145100	57555025	4065	4065	4065	4065	0
280	20240510	145000	57555025	4065	4065	4065	4065	80
281	20240510	144900	57229825	4070	4070	4070	4070	2
282	20240510	144800	57221685	4070	4070	4070	4070	3
283	20240510	144700	57209475	4065	4065	4065	4065	1
284	20240510	144600	57205410	4070	4070	4070	4070	0
285	20240510	144500	57205410	4070	4070	4070	4070	0
286	20240510	144400	57205410	4070	4070	4070	4070	1
287	20240510	144300	57201340	4070	4070	4070	4070	0
288	20240510	144200	57201340	4070	4070	4070	4070	0
289	20240510	144100	57201340	4070	4070	4070	4070	0
290	20240510	144000	57201340	4070	4070	4070	4070	0
291	20240510	143900	57201340	4070	4070	4070	4070	35
292	20240510	143800	57058890	4075	4075	4075	4075	0
293	20240510	143700	57058890	4075	4075	4075	4075	0
294	20240510	143600	57058890	4075	4075	4075	4075	0
295	20240510	143500	57058890	4075	4075	4075	4075	0
296	20240510	143400	57058890	4075	4075	4075	4075	0
297	20240510	143300	57058890	4075	4075	4075	4075	0
298	20240510	143200	57058890	4075	4075	4075	4075	0
299	20240510	143100	57058890	4075	4075	4075	4075	0
300	20240510	143000	57058890	4075	4075	4075	4075	0
301	20240510	142900	57058890	4075	4075	4075	4075	41
302	20240510	142800	56891815	4075	4075	4075	4075	21
303	20240510	142700	56806240	4075	4075	4075	4075	225
304	20240510	142600	55889365	4080	4080	4080	4080	0
305	20240510	142500	55889365	4080	4080	4080	4080	0
306	20240510	142400	55889365	4080	4080	4080	4080	1
307	20240510	142300	55885285	4065	4065	4065	4065	59
308	20240510	142200	55645450	4065	4065	4065	4065	0
309	20240510	142100	55645450	4065	4065	4065	4065	40
310	20240510	142000	55482850	4080	4080	4080	4080	1
311	20240510	141900	55478770	4065	4065	4065	4065	0
312	20240510	141800	55478770	4065	4065	4065	4065	0
313	20240510	141700	55478770	4065	4065	4065	4065	0
314	20240510	141600	55478770	4065	4065	4065	4065	0
315	20240510	141500	55478770	4065	4065	4065	4065	0
316	20240510	141400	55478770	4065	4080	4080	4065	50
317	20240510	141300	55275085	4085	4085	4085	4085	0
318	20240510	141200	55275085	4085	4085	4085	4085	1
319	20240510	141100	55271000	4080	4080	4080	4080	0
320	20240510	141000	55271000	4080	4080	4080	4080	0
321	20240510	140900	55271000	4080	4080	4080	4080	0
322	20240510	140800	55271000	4080	4080	4080	4080	0
323	20240510	140700	55271000	4080	4080	4080	4080	0
324	20240510	140600	55271000	4080	4080	4080	4080	0
325	20240510	140500	55271000	4080	4080	4080	4080	0
326	20240510	140400	55271000	4080	4080	4080	4080	0
327	20240510	140300	55271000	4080	4080	4080	4080	0
328	20240510	140200	55271000	4080	4080	4080	4080	0
329	20240510	140100	55271000	4080	4080	4080	4080	0
330	20240510	140000	55271000	4080	4080	4080	4080	133
331	20240510	135900	54728360	4085	4085	4085	4085	4
332	20240510	135800	54712020	4085	4085	4085	4085	0
333	20240510	135700	54712020	4085	4085	4085	4085	0
334	20240510	135600	54712020	4085	4085	4085	4085	0
335	20240510	135500	54712020	4085	4085	4085	4085	0
336	20240510	135400	54712020	4085	4080	4085	4080	186
337	20240510	135300	53953135	4080	4080	4080	4080	0
338	20240510	135200	53953135	4080	4080	4080	4080	0
339	20240510	135100	53953135	4080	4080	4080	4080	0
340	20240510	135000	53953135	4080	4080	4080	4080	0
341	20240510	134900	53953135	4080	4080	4080	4080	0
342	20240510	134800	53953135	4080	4080	4080	4080	0
343	20240510	134700	53953135	4080	4080	4080	4080	0
344	20240510	134600	53953135	4080	4080	4080	4080	0
345	20240510	134500	53953135	4080	4080	4080	4080	0
346	20240510	134400	53953135	4080	4080	4080	4080	0
347	20240510	134300	53953135	4080	4080	4080	4080	0
348	20240510	134200	53953135	4080	4080	4080	4080	0
349	20240510	134100	53953135	4080	4080	4080	4080	0
350	20240510	134000	53953135	4080	4075	4080	4075	59
351	20240510	133900	53712420	4080	4080	4080	4080	0
352	20240510	133800	53712420	4080	4080	4080	4080	1
353	20240510	133700	53708340	4080	4080	4080	4080	0
354	20240510	133600	53708340	4080	4080	4080	4080	30
355	20240510	133500	53585940	4080	4080	4080	4080	0
356	20240510	133400	53585940	4080	4080	4080	4080	0
357	20240510	133300	53585940	4080	4080	4080	4080	0
358	20240510	133200	53585940	4080	4080	4080	4080	0
359	20240510	133100	53585940	4080	4080	4080	4080	0
360	20240510	133000	53585940	4080	4080	4080	4080	0
361	20240510	132900	53585940	4080	4080	4080	4080	0
362	20240510	132800	53585940	4080	4080	4080	4080	0
363	20240510	132700	53585940	4080	4080	4080	4080	0
364	20240510	132600	53585940	4080	4080	4080	4080	0
365	20240510	132500	53585940	4080	4080	4080	4080	3
366	20240510	132400	53573700	4080	4080	4080	4080	0
367	20240510	132300	53573700	4080	4080	4080	4080	0
368	20240510	132200	53573700	4080	4080	4080	4080	0
369	20240510	132100	53573700	4080	4080	4080	4080	0
370	20240510	132000	53573700	4080	4080	4080	4080	10
371	20240510	131900	53532900	4080	4080	4080	4080	4
372	20240510	131800	53516580	4080	4080	4080	4080	0
373	20240510	131700	53516580	4080	4080	4080	4080	0
374	20240510	131600	53516580	4080	4080	4080	4080	0
375	20240510	131500	53516580	4080	4080	4080	4080	1709
376	20240510	131400	46543860	4080	4080	4080	4080	0
377	20240510	131300	46543860	4080	4080	4080	4080	316
378	20240510	131200	45254580	4080	4080	4080	4080	1
379	20240510	131100	45250500	4080	4080	4080	4080	0
380	20240510	131000	45250500	4080	4080	4080	4080	0
381	20240510	130900	45250500	4080	4080	4080	4080	0
382	20240510	130800	45250500	4080	4080	4080	4060	17
383	20240510	130700	45181160	4065	4065	4065	4065	0
384	20240510	130600	45181160	4065	4065	4065	4065	0
385	20240510	130500	45181160	4065	4065	4065	4065	0
386	20240510	130400	45181160	4065	4065	4065	4065	3
387	20240510	130300	45168965	4065	4065	4065	4065	0
388	20240510	130200	45168965	4065	4065	4065	4065	0
389	20240510	130100	45168965	4065	4065	4065	4065	0
390	20240510	130000	45168965	4065	4065	4065	4065	0
391	20240510	125900	45168965	4065	4065	4065	4065	0
392	20240510	125800	45168965	4065	4065	4065	4065	101
393	20240510	125700	44758400	4065	4065	4065	4065	1
394	20240510	125600	44754335	4060	4060	4060	4060	0
395	20240510	125500	44754335	4060	4060	4060	4060	0
396	20240510	125400	44754335	4060	4060	4060	4060	0
397	20240510	125300	44754335	4060	4060	4060	4060	1654
398	20240510	125200	38039095	4060	4060	4060	4060	1
399	20240510	125100	38035035	4055	4055	4055	4055	0
400	20240510	125000	38035035	4055	4055	4055	4055	0
401	20240510	124900	38035035	4055	4055	4055	4055	350
402	20240510	124800	36615785	4060	4060	4060	4060	0
403	20240510	124700	36615785	4060	4060	4060	4060	0
404	20240510	124600	36615785	4060	4060	4060	4060	0
405	20240510	124500	36615785	4060	4060	4060	4060	0
406	20240510	124400	36615785	4060	4060	4060	4060	0
407	20240510	124300	36615785	4060	4060	4060	4060	0
408	20240510	124200	36615785	4060	4060	4060	4060	0
409	20240510	124100	36615785	4060	4060	4060	4060	0
410	20240510	124000	36615785	4060	4060	4060	4060	0
411	20240510	123900	36615785	4060	4060	4060	4060	0
412	20240510	123800	36615785	4060	4060	4060	4060	0
413	20240510	123700	36615785	4060	4060	4060	4060	0
414	20240510	123600	36615785	4060	4060	4060	4060	0
415	20240510	123500	36615785	4060	4060	4060	4060	0
416	20240510	123400	36615785	4060	4060	4060	4060	0
417	20240510	123300	36615785	4060	4060	4060	4060	50
418	20240510	123200	36412785	4060	4060	4060	4060	0
419	20240510	123100	36412785	4060	4060	4060	4060	0
420	20240510	123000	36412785	4060	4060	4060	4060	10
421	20240510	122900	36372185	4060	4060	4060	4060	10
422	20240510	122800	36331585	4060	4060	4060	4060	220
423	20240510	122700	35438385	4065	4065	4065	4065	0
424	20240510	122600	35438385	4065	4065	4065	4065	0
425	20240510	122500	35438385	4065	4065	4065	4065	0
426	20240510	122400	35438385	4065	4065	4065	4065	0
427	20240510	122300	35438385	4065	4065	4065	4065	0
428	20240510	122200	35438385	4065	4065	4065	4065	0
429	20240510	122100	35438385	4065	4065	4065	4065	0
430	20240510	122000	35438385	4065	4065	4065	4065	0
431	20240510	121900	35438385	4065	4065	4065	4065	0
432	20240510	121800	35438385	4065	4065	4065	4065	0
433	20240510	121700	35438385	4065	4065	4065	4065	0
434	20240510	121600	35438385	4065	4065	4065	4065	0
435	20240510	121500	35438385	4065	4065	4065	4065	0
436	20240510	121400	35438385	4065	4065	4065	4065	0
437	20240510	121300	35438385	4065	4065	4065	4065	0
438	20240510	121200	35438385	4065	4065	4065	4065	0
439	20240510	121100	35438385	4065	4065	4065	4065	0
440	20240510	121000	35438385	4065	4065	4065	4065	0
441	20240510	120900	35438385	4065	4065	4065	4065	0
442	20240510	120800	35438385	4065	4065	4065	4065	0
443	20240510	120700	35438385	4065	4065	4065	4065	0
444	20240510	120600	35438385	4065	4065	4065	4065	0
445	20240510	120500	35438385	4065	4065	4065	4065	0
446	20240510	120400	35438385	4065	4065	4065	4065	0
447	20240510	120300	35438385	4065	4065	4065	4065	0
448	20240510	120200	35438385	4065	4065	4065	4065	0
449	20240510	120100	35438385	4065	4065	4065	4065	0
450	20240510	120000	35438385	4065	4065	4065	4065	1
451	20240510	115900	35434320	4060	4065	4065	4060	20
452	20240510	115800	35353070	4060	4060	4060	4060	30
453	20240510	115700	35231270	4065	4065	4065	4065	0
454	20240510	115600	35231270	4065	4065	4065	4065	0
455	20240510	115500	35231270	4065	4065	4065	4065	0
456	20240510	115400	35231270	4065	4065	4065	4065	100
457	20240510	115300	34824770	4065	4065	4065	4065	0
458	20240510	115200	34824770	4065	4065	4065	4065	30
459	20240510	115100	34702820	4065	4065	4065	4065	0
460	20240510	115000	34702820	4065	4065	4065	4065	0
461	20240510	114900	34702820	4065	4065	4065	4065	9
462	20240510	114800	34666235	4065	4065	4065	4065	0
463	20240510	114700	34666235	4065	4065	4065	4065	0
464	20240510	114600	34666235	4065	4065	4065	4065	0
465	20240510	114500	34666235	4065	4065	4065	4065	0
466	20240510	114400	34666235	4065	4070	4070	4065	38
467	20240510	114300	34511715	4070	4070	4070	4070	0
468	20240510	114200	34511715	4070	4075	4075	4070	367
469	20240510	114100	33018015	4080	4080	4080	4080	0
470	20240510	114000	33018015	4080	4080	4080	4080	0
471	20240510	113900	33018015	4080	4080	4080	4080	0
472	20240510	113800	33018015	4080	4080	4080	4080	0
473	20240510	113700	33018015	4080	4080	4080	4080	0
474	20240510	113600	33018015	4080	4080	4080	4080	0
475	20240510	113500	33018015	4080	4080	4080	4080	0
476	20240510	113400	33018015	4080	4080	4080	4080	0
477	20240510	113300	33018015	4080	4080	4080	4080	0
478	20240510	113200	33018015	4080	4080	4080	4080	0
479	20240510	113100	33018015	4080	4080	4080	4080	0
480	20240510	113000	33018015	4080	4080	4080	4080	0
481	20240510	112900	33018015	4080	4080	4080	4080	16
482	20240510	112800	32952735	4080	4080	4080	4080	0
483	20240510	112700	32952735	4080	4080	4080	4080	0
484	20240510	112600	32952735	4080	4080	4080	4080	0
485	20240510	112500	32952735	4080	4080	4080	4080	0
486	20240510	112400	32952735	4080	4080	4080	4080	0
487	20240510	112300	32952735	4080	4080	4080	4080	0
488	20240510	112200	32952735	4080	4080	4080	4080	0
489	20240510	112100	32952735	4080	4080	4080	4080	9
490	20240510	112000	32916015	4080	4080	4080	4080	0
491	20240510	111900	32916015	4080	4080	4080	4080	0
492	20240510	111800	32916015	4080	4080	4080	4080	0
493	20240510	111700	32916015	4080	4080	4080	4080	0
494	20240510	111600	32916015	4080	4080	4080	4080	2
495	20240510	111500	32907855	4080	4080	4080	4080	0
496	20240510	111400	32907855	4080	4080	4080	4080	0
497	20240510	111300	32907855	4080	4080	4080	4080	1
498	20240510	111200	32903775	4075	4075	4075	4075	0
499	20240510	111100	32903775	4075	4075	4075	4075	0
500	20240510	111000	32903775	4075	4075	4075	4075	118
501	20240510	110900	32422925	4080	4080	4080	4080	0
502	20240510	110800	32422925	4080	4080	4080	4080	1
503	20240510	110700	32418845	4075	4075	4075	4075	0
504	20240510	110600	32418845	4075	4080	4080	4075	6
505	20240510	110500	32394390	4085	4085	4085	4085	1
506	20240510	110400	32390305	4080	4080	4080	4080	91
507	20240510	110300	32019025	4085	4085	4085	4085	0
508	20240510	110200	32019025	4085	4080	4085	4080	131
509	20240510	110100	31484540	4080	4080	4080	4080	0
510	20240510	110000	31484540	4080	4080	4080	4080	1
511	20240510	105900	31480460	4080	4080	4080	4080	0
512	20240510	105800	31480460	4080	4080	4080	4080	45
513	20240510	105700	31296860	4085	4085	4085	4085	0
514	20240510	105600	31296860	4085	4085	4085	4085	0
515	20240510	105500	31296860	4085	4085	4085	4085	0
516	20240510	105400	31296860	4085	4085	4085	4085	0
517	20240510	105300	31296860	4085	4085	4085	4085	0
518	20240510	105200	31296860	4085	4085	4085	4085	0
519	20240510	105100	31296860	4085	4085	4085	4085	0
520	20240510	105000	31296860	4085	4085	4085	4085	1
521	20240510	104900	31292775	4085	4085	4085	4085	0
522	20240510	104800	31292775	4085	4085	4085	4085	0
523	20240510	104700	31292775	4085	4085	4085	4085	0
524	20240510	104600	31292775	4085	4085	4085	4085	0
525	20240510	104500	31292775	4085	4085	4085	4085	0
526	20240510	104400	31292775	4085	4085	4085	4085	1
527	20240510	104300	31288690	4080	4080	4080	4080	43
528	20240510	104200	31113250	4065	4085	4090	4060	1641
529	20240510	104100	24439550	4085	4085	4085	4085	4
530	20240510	104000	24423210	4085	4085	4085	4085	0
531	20240510	103900	24423210	4085	4090	4090	4085	62
532	20240510	103800	24169640	4090	4090	4090	4090	0
533	20240510	103700	24169640	4090	4090	4090	4090	11
534	20240510	103600	24124650	4095	4095	4095	4095	0
535	20240510	103500	24124650	4095	4095	4095	4095	0
536	20240510	103400	24124650	4095	4095	4095	4095	0
537	20240510	103300	24124650	4095	4095	4095	4095	0
538	20240510	103200	24124650	4095	4095	4095	4095	0
539	20240510	103100	24124650	4095	4095	4095	4095	0
540	20240510	103000	24124650	4095	4095	4095	4095	1
541	20240510	102900	24120555	4095	4095	4095	4095	0
542	20240510	102800	24120555	4095	4095	4095	4095	0
543	20240510	102700	24120555	4095	4095	4095	4095	0
544	20240510	102600	24120555	4095	4095	4095	4095	33
545	20240510	102500	23985420	4095	4095	4095	4095	5
546	20240510	102400	23964945	4095	4095	4095	4095	0
547	20240510	102300	23964945	4095	4095	4095	4095	0
548	20240510	102200	23964945	4095	4095	4095	4095	1
549	20240510	102100	23960850	4100	4100	4100	4100	16
550	20240510	102000	23895250	4100	4100	4100	4100	4
551	20240510	101900	23878850	4100	4105	4105	4100	4
552	20240510	101800	23862435	4105	4105	4105	4105	0
553	20240510	101700	23862435	4105	4105	4105	4105	0
554	20240510	101600	23862435	4105	4105	4105	4105	0
555	20240510	101500	23862435	4105	4105	4105	4105	1
556	20240510	101400	23858330	4110	4110	4110	4110	0
557	20240510	101300	23858330	4110	4110	4110	4110	1
558	20240510	101200	23854220	4065	4110	4110	4065	200
559	20240510	101100	23039285	4115	4115	4115	4115	0
560	20240510	101000	23039285	4115	4115	4115	4115	1
561	20240510	100900	23035170	4110	4110	4110	4110	113
562	20240510	100800	22570740	4115	4115	4115	4115	0
563	20240510	100700	22570740	4115	4115	4115	4115	81
564	20240510	100600	22237425	4115	4115	4115	4115	0
565	20240510	100500	22237425	4115	4115	4115	4115	0
566	20240510	100400	22237425	4115	4115	4115	4115	0
567	20240510	100300	22237425	4115	4105	4115	4105	116
568	20240510	100200	21761235	4115	4175	4175	4100	847
569	20240510	100100	18275530	4175	4170	4175	4155	8
570	20240510	100000	18242180	4175	4180	4180	4175	7
571	20240510	095900	18212925	4180	4180	4180	4180	1
572	20240510	095800	18208745	4180	4180	4180	4180	7
573	20240510	095700	18179485	4180	4180	4180	4180	20
574	20240510	095600	18095885	4180	4180	4180	4180	8
575	20240510	095500	18062445	4180	4130	4180	4100	114
576	20240510	095400	17593525	4135	4190	4190	4135	15
577	20240510	095300	17531025	4185	4190	4190	4180	209
578	20240510	095200	16656335	4190	4190	4190	4185	227
579	20240510	095100	15705210	4190	4190	4190	4190	1
580	20240510	095000	15701020	4195	4175	4195	4175	1367
581	20240510	094900	9966535	4130	4130	4175	4130	450
582	20240510	094800	8093085	4175	4115	4175	4115	698
583	20240510	094700	5196315	4115	4065	4115	4065	360
584	20240510	094600	3727790	4065	4065	4065	4065	1
585	20240510	094500	3723725	4065	4065	4065	4065	0
586	20240510	094400	3723725	4065	4065	4065	4065	5
587	20240510	094300	3703400	4065	4065	4065	4065	1
588	20240510	094200	3699335	4065	4065	4065	4065	0
589	20240510	094100	3699335	4065	4065	4065	4065	0
590	20240510	094000	3699335	4065	4065	4065	4065	275
591	20240510	093900	2581460	4065	4065	4065	4065	2
592	20240510	093800	2573330	4065	4065	4065	4065	0
593	20240510	093700	2573330	4065	4065	4065	4065	0
594	20240510	093600	2573330	4065	4065	4065	4065	0
595	20240510	093500	2573330	4065	4065	4065	4065	0
596	20240510	093400	2573330	4065	4065	4065	4065	1
597	20240510	093300	2569265	4065	4065	4065	4065	0
598	20240510	093200	2569265	4065	4065	4065	4065	0
599	20240510	093100	2569265	4065	4065	4065	4065	0
600	20240510	093000	2569265	4065	4065	4065	4065	1
601	20240510	092900	2565200	4065	4065	4065	4065	2
602	20240510	092800	2557070	4065	4065	4065	4065	1
603	20240510	092700	2553005	4065	4065	4065	4065	0
604	20240510	092600	2553005	4065	4065	4065	4065	0
605	20240510	092500	2553005	4065	4065	4065	4065	0
606	20240510	092400	2553005	4065	4065	4065	4065	0
607	20240510	092300	2553005	4065	4065	4065	4065	0
608	20240510	092200	2553005	4065	4065	4065	4065	0
609	20240510	092100	2553005	4065	4065	4065	4065	0
610	20240510	092000	2553005	4065	4065	4065	4065	0
611	20240510	091900	2553005	4065	4065	4065	4065	0
612	20240510	091800	2553005	4065	4065	4065	4065	0
613	20240510	091700	2553005	4065	4065	4065	4065	100
614	20240510	091600	2146505	4065	4065	4065	4065	0
615	20240510	091500	2146505	4065	4065	4065	4065	146
616	20240510	091400	1553015	4065	4065	4065	4065	0
617	20240510	091300	1553015	4065	4065	4065	4065	0
618	20240510	091200	1553015	4065	4065	4065	4065	0
619	20240510	091100	1553015	4065	4065	4065	4065	0
620	20240510	091000	1553015	4065	4065	4065	4065	5
621	20240510	090900	1532690	4065	4065	4065	4065	5
622	20240510	090800	1512365	4055	4055	4055	4055	1
623	20240510	090700	1508310	4065	4065	4065	4065	10
624	20240510	090600	1467660	4065	4060	4065	4060	2
625	20240510	090500	1459535	4065	4060	4065	4060	8
626	20240510	090400	1427050	4060	4060	4060	4060	183
627	20240510	090300	684070	4060	4030	4060	4030	118
628	20240510	090200	205020	4020	4020	4020	4020	32
629	20240510	090100	76380	4020	4020	4020	4020	0
630	20240510	090000	76380	4020	4020	4020	4020	19