KissMeData/007980/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184900	287067795	1680	1680	1680	1680	631
3	20240510	184800	287067795	1680	1680	1680	1680	0
4	20240510	184700	287067795	1680	1680	1680	1680	0
5	20240510	184600	287067795	1680	1680	1680	1680	0
6	20240510	184500	287067795	1680	1680	1680	1680	0
7	20240510	184400	287067795	1680	1680	1680	1680	0
8	20240510	184300	287067795	1680	1680	1680	1680	0
9	20240510	184200	287067795	1680	1680	1680	1680	0
10	20240510	184100	287067795	1680	1680	1680	1680	0
11	20240510	184000	287067795	1680	1680	1680	1680	0
12	20240510	183900	287067795	1680	1680	1680	1680	0
13	20240510	183800	287067795	1680	1680	1680	1680	0
14	20240510	183700	287067795	1680	1680	1680	1680	0
15	20240510	183600	287067795	1680	1680	1680	1680	0
16	20240510	183500	287067795	1680	1680	1680	1680	0
17	20240510	183400	287067795	1680	1680	1680	1680	0
18	20240510	183300	287067795	1680	1680	1680	1680	0
19	20240510	183200	287067795	1680	1680	1680	1680	0
20	20240510	183100	287067795	1680	1680	1680	1680	0
21	20240510	183000	287067795	1680	1680	1680	1680	0
22	20240510	182900	287067795	1680	1680	1680	1680	0
23	20240510	182800	287067795	1680	1680	1680	1680	0
24	20240510	182700	287067795	1680	1680	1680	1680	0
25	20240510	182600	287067795	1680	1680	1680	1680	0
26	20240510	182500	287067795	1680	1680	1680	1680	0
27	20240510	182400	287067795	1680	1680	1680	1680	0
28	20240510	182300	287067795	1680	1680	1680	1680	0
29	20240510	182200	287067795	1680	1680	1680	1680	0
30	20240510	182100	287067795	1680	1680	1680	1680	0
31	20240510	182000	287067795	1680	1680	1680	1680	0
32	20240510	181900	287067795	1680	1680	1680	1680	631
33	20240510	181800	287067795	1680	1680	1680	1680	0
34	20240510	181700	287067795	1680	1680	1680	1680	0
35	20240510	181600	287067795	1680	1680	1680	1680	0
36	20240510	181500	287067795	1680	1680	1680	1680	0
37	20240510	181400	287067795	1680	1680	1680	1680	0
38	20240510	181300	287067795	1680	1680	1680	1680	0
39	20240510	181200	287067795	1680	1680	1680	1680	0
40	20240510	181100	287067795	1680	1680	1680	1680	0
41	20240510	181000	287067795	1680	1680	1680	1680	0
42	20240510	180900	287067795	1680	1680	1680	1680	0
43	20240510	180800	287067795	1680	1680	1680	1680	0
44	20240510	180700	287067795	1680	1680	1680	1680	0
45	20240510	180600	287067795	1680	1680	1680	1680	0
46	20240510	180500	287067795	1680	1680	1680	1680	0
47	20240510	180400	287067795	1680	1680	1680	1680	0
48	20240510	180300	287067795	1680	1680	1680	1680	0
49	20240510	180200	287067795	1680	1680	1680	1680	0
50	20240510	180100	287067795	1680	1680	1680	1680	0
51	20240510	180000	287067795	1680	1680	1680	1680	0
52	20240510	175900	287067795	1680	1680	1680	1680	0
53	20240510	175800	287067795	1680	1680	1680	1680	0
54	20240510	175700	287067795	1680	1680	1680	1680	0
55	20240510	175600	287067795	1680	1680	1680	1680	0
56	20240510	175500	287067795	1680	1680	1680	1680	0
57	20240510	175400	287067795	1680	1680	1680	1680	0
58	20240510	175300	287067795	1680	1680	1680	1680	0
59	20240510	175200	287067795	1680	1680	1680	1680	0
60	20240510	175100	287067795	1680	1680	1680	1680	0
61	20240510	175000	287067795	1680	1680	1680	1680	0
62	20240510	174900	287067795	1680	1680	1680	1680	631
63	20240510	174800	287067795	1680	1680	1680	1680	0
64	20240510	174700	287067795	1680	1680	1680	1680	0
65	20240510	174600	287067795	1680	1680	1680	1680	0
66	20240510	174500	287067795	1680	1680	1680	1680	0
67	20240510	174400	287067795	1680	1680	1680	1680	0
68	20240510	174300	287067795	1680	1680	1680	1680	0
69	20240510	174200	287067795	1680	1680	1680	1680	0
70	20240510	174100	287067795	1680	1680	1680	1680	0
71	20240510	174000	287067795	1680	1680	1680	1680	0
72	20240510	173900	287067795	1680	1680	1680	1680	0
73	20240510	173800	287067795	1680	1680	1680	1680	0
74	20240510	173700	287067795	1680	1680	1680	1680	0
75	20240510	173600	287067795	1680	1680	1680	1680	0
76	20240510	173500	287067795	1680	1680	1680	1680	0
77	20240510	173400	287067795	1680	1680	1680	1680	0
78	20240510	173300	287067795	1680	1680	1680	1680	0
79	20240510	173200	287067795	1680	1680	1680	1680	0
80	20240510	173100	287067795	1680	1680	1680	1680	0
81	20240510	173000	287067795	1680	1680	1680	1680	0
82	20240510	172900	287067795	1680	1680	1680	1680	0
83	20240510	172800	287067795	1680	1680	1680	1680	0
84	20240510	172700	287067795	1680	1680	1680	1680	0
85	20240510	172600	287067795	1680	1680	1680	1680	0
86	20240510	172500	287067795	1680	1680	1680	1680	0
87	20240510	172400	287067795	1680	1680	1680	1680	0
88	20240510	172300	287067795	1680	1680	1680	1680	0
89	20240510	172200	287067795	1680	1680	1680	1680	0
90	20240510	172100	287067795	1680	1680	1680	1680	0
91	20240510	172000	287067795	1680	1680	1680	1680	0
92	20240510	171900	287067795	1680	1680	1680	1680	631
93	20240510	171800	287067795	1680	1680	1680	1680	0
94	20240510	171700	287067795	1680	1680	1680	1680	0
95	20240510	171600	287067795	1680	1680	1680	1680	0
96	20240510	171500	287067795	1680	1680	1680	1680	0
97	20240510	171400	287067795	1680	1680	1680	1680	0
98	20240510	171300	287067795	1680	1680	1680	1680	0
99	20240510	171200	287067795	1680	1680	1680	1680	0
100	20240510	171100	287067795	1680	1680	1680	1680	0
101	20240510	171000	287067795	1680	1680	1680	1680	0
102	20240510	170900	287067795	1680	1680	1680	1680	0
103	20240510	170800	287067795	1680	1680	1680	1680	0
104	20240510	170700	287067795	1680	1680	1680	1680	0
105	20240510	170600	287067795	1680	1680	1680	1680	0
106	20240510	170500	287067795	1680	1680	1680	1680	0
107	20240510	170400	287067795	1680	1680	1680	1680	0
108	20240510	170300	287067795	1680	1680	1680	1680	0
109	20240510	170200	287067795	1680	1680	1680	1680	0
110	20240510	170100	287067795	1680	1680	1680	1680	0
111	20240510	170000	287067795	1680	1680	1680	1680	0
112	20240510	165900	287067795	1680	1680	1680	1680	0
113	20240510	165800	287067795	1680	1680	1680	1680	0
114	20240510	165700	287067795	1680	1680	1680	1680	0
115	20240510	165600	287067795	1680	1680	1680	1680	0
116	20240510	165500	287067795	1680	1680	1680	1680	0
117	20240510	165400	287067795	1680	1680	1680	1680	0
118	20240510	165300	287067795	1680	1680	1680	1680	0
119	20240510	165200	287067795	1680	1680	1680	1680	0
120	20240510	165100	287067795	1680	1680	1680	1680	0
121	20240510	165000	287067795	1680	1680	1680	1680	0
122	20240510	164900	287067795	1680	1680	1680	1680	631
123	20240510	164800	287067795	1680	1680	1680	1680	0
124	20240510	164700	287067795	1680	1680	1680	1680	0
125	20240510	164600	287067795	1680	1680	1680	1680	0
126	20240510	164500	287067795	1680	1680	1680	1680	0
127	20240510	164400	287067795	1680	1680	1680	1680	0
128	20240510	164300	287067795	1680	1680	1680	1680	0
129	20240510	164200	287067795	1680	1680	1680	1680	0
130	20240510	164100	287067795	1680	1680	1680	1680	0
131	20240510	164000	287067795	1680	1680	1680	1680	0
132	20240510	163900	287067795	1680	1680	1680	1680	0
133	20240510	163800	287067795	1680	1680	1680	1680	0
134	20240510	163700	287067795	1680	1680	1680	1680	0
135	20240510	163600	287067795	1680	1680	1680	1680	0
136	20240510	163500	287067795	1680	1680	1680	1680	0
137	20240510	163400	287067795	1680	1680	1680	1680	0
138	20240510	163300	287067795	1680	1680	1680	1680	0
139	20240510	163200	287067795	1680	1680	1680	1680	0
140	20240510	163100	287067795	1680	1680	1680	1680	0
141	20240510	163000	287067795	1680	1680	1680	1680	0
142	20240510	162900	287067795	1680	1680	1680	1680	0
143	20240510	162800	287067795	1680	1680	1680	1680	0
144	20240510	162700	287067795	1680	1680	1680	1680	0
145	20240510	162600	287067795	1680	1680	1680	1680	0
146	20240510	162500	287067795	1680	1680	1680	1680	0
147	20240510	162400	287067795	1680	1680	1680	1680	0
148	20240510	162300	287067795	1680	1680	1680	1680	0
149	20240510	162200	287067795	1680	1680	1680	1680	0
150	20240510	162100	287067795	1680	1680	1680	1680	0
151	20240510	162000	287067795	1680	1680	1680	1680	0
152	20240510	161900	287067795	1680	1680	1680	1680	631
153	20240510	161800	287067795	1680	1680	1680	1680	0
154	20240510	161700	287067795	1680	1680	1680	1680	0
155	20240510	161600	287067795	1680	1680	1680	1680	0
156	20240510	161500	287067795	1680	1680	1680	1680	0
157	20240510	161400	287067795	1680	1680	1680	1680	0
158	20240510	161300	287067795	1680	1680	1680	1680	0
159	20240510	161200	287067795	1680	1680	1680	1680	0
160	20240510	161100	287067795	1680	1680	1680	1680	0
161	20240510	161000	287067795	1680	1680	1680	1680	0
162	20240510	160900	287067795	1680	1680	1680	1680	0
163	20240510	160800	287067795	1680	1680	1680	1680	0
164	20240510	160700	287067795	1680	1680	1680	1680	0
165	20240510	160600	287067795	1680	1680	1680	1680	0
166	20240510	160500	287067795	1680	1680	1680	1680	0
167	20240510	160400	287067795	1680	1680	1680	1680	0
168	20240510	160300	287067795	1680	1680	1680	1680	0
169	20240510	160200	287067795	1680	1680	1680	1680	0
170	20240510	160100	287067795	1680	1680	1680	1680	0
171	20240510	160000	287067795	1680	1680	1680	1680	0
172	20240510	155900	287067795	1680	1680	1680	1680	0
173	20240510	155800	287067795	1680	1680	1680	1680	0
174	20240510	155700	287067795	1680	1680	1680	1680	0
175	20240510	155600	287067795	1680	1680	1680	1680	0
176	20240510	155500	287067795	1680	1680	1680	1680	0
177	20240510	155400	287067795	1680	1680	1680	1680	0
178	20240510	155300	287067795	1680	1680	1680	1680	0
179	20240510	155200	287067795	1680	1680	1680	1680	0
180	20240510	155100	287067795	1680	1680	1680	1680	0
181	20240510	155000	287067795	1680	1680	1680	1680	0
182	20240510	154900	287067795	1680	1680	1680	1680	631
183	20240510	154800	287067795	1680	1680	1680	1680	0
184	20240510	154700	287067795	1680	1680	1680	1680	0
185	20240510	154600	287067795	1680	1680	1680	1680	0
186	20240510	154500	287067795	1680	1680	1680	1680	0
187	20240510	154400	287067795	1680	1680	1680	1680	0
188	20240510	154300	287067795	1680	1680	1680	1680	0
189	20240510	154200	287067795	1680	1680	1680	1680	0
190	20240510	154100	287067795	1680	1680	1680	1680	0
191	20240510	154000	287067795	1680	1680	1680	1680	0
192	20240510	153900	287067795	1680	1680	1680	1680	0
193	20240510	153800	287067795	1680	1680	1680	1680	0
194	20240510	153700	287067795	1680	1680	1680	1680	0
195	20240510	153600	287067795	1680	1680	1680	1680	0
196	20240510	153500	287067795	1680	1680	1680	1680	0
197	20240510	153400	287067795	1680	1680	1680	1680	0
198	20240510	153300	287067795	1680	1680	1680	1680	0
199	20240510	153200	287067795	1680	1680	1680	1680	0
200	20240510	153100	287067795	1680	1680	1680	1680	0
201	20240510	153000	287067795	1680	1680	1680	1680	631
202	20240510	152900	286007715	1680	1680	1680	1680	0
203	20240510	152800	286007715	1680	1680	1680	1680	0
204	20240510	152700	286007715	1680	1680	1680	1680	0
205	20240510	152600	286007715	1680	1680	1680	1680	0
206	20240510	152500	286007715	1680	1680	1680	1680	0
207	20240510	152400	286007715	1680	1680	1680	1680	0
208	20240510	152300	286007715	1680	1680	1680	1680	0
209	20240510	152200	286007715	1680	1680	1680	1680	0
210	20240510	152100	286007715	1680	1680	1680	1680	0
211	20240510	152000	286007715	1680	1680	1680	1680	0
212	20240510	151900	286007715	1680	1672	1680	1672	197
213	20240510	151800	285678323	1680	1680	1680	1680	4
214	20240510	151700	285671603	1677	1672	1677	1671	808
215	20240510	151600	284316895	1672	1672	1672	1672	54
216	20240510	151500	284226607	1672	1674	1674	1672	3169
217	20240510	151400	278923695	1674	1676	1676	1674	384
218	20240510	151300	278280739	1676	1676	1676	1676	246
219	20240510	151200	277868443	1677	1678	1678	1677	4910
220	20240510	151100	269633007	1678	1678	1678	1678	54
221	20240510	151000	269542395	1678	1678	1678	1678	56
222	20240510	150900	269448427	1678	1678	1678	1678	256
223	20240510	150800	269018859	1678	1678	1678	1678	84
224	20240510	150700	268877907	1678	1678	1681	1678	57
225	20240510	150600	268782258	1678	1678	1679	1678	906
226	20240510	150500	267261961	1678	1678	1678	1678	55
227	20240510	150400	267169671	1678	1678	1678	1678	83
228	20240510	150300	267030397	1679	1679	1679	1679	456
229	20240510	150200	266264773	1681	1679	1681	1679	1086
230	20240510	150100	264441341	1679	1680	1680	1679	405
231	20240510	150000	263760968	1680	1681	1681	1680	76
232	20240510	145900	263633267	1685	1685	1685	1685	0
233	20240510	145800	263633267	1685	1685	1685	1685	0
234	20240510	145700	263633267	1685	1685	1685	1685	0
235	20240510	145600	263633267	1685	1685	1685	1685	0
236	20240510	145500	263633267	1685	1685	1685	1685	0
237	20240510	145400	263633267	1685	1685	1685	1685	1717
238	20240510	145300	260740122	1684	1684	1684	1684	1000
239	20240510	145200	259056122	1684	1684	1684	1684	544
240	20240510	145100	258140026	1684	1684	1684	1684	272
241	20240510	145000	257681978	1680	1680	1680	1680	0
242	20240510	144900	257681978	1680	1680	1680	1680	0
243	20240510	144800	257681978	1680	1681	1681	1680	1000
244	20240510	144700	256001976	1684	1684	1684	1684	0
245	20240510	144600	256001976	1684	1684	1684	1684	0
246	20240510	144500	256001976	1684	1684	1684	1684	0
247	20240510	144400	256001976	1684	1684	1684	1684	0
248	20240510	144300	256001976	1684	1684	1684	1684	0
249	20240510	144200	256001976	1684	1684	1684	1684	15
250	20240510	144100	255976716	1684	1684	1684	1684	2
251	20240510	144000	255973348	1684	1684	1684	1684	5
252	20240510	143900	255964928	1684	1684	1684	1684	4
253	20240510	143800	255958192	1684	1684	1684	1684	454
254	20240510	143700	255193656	1683	1683	1683	1683	5576
255	20240510	143600	245809248	1681	1681	1681	1681	136
256	20240510	143500	245580632	1684	1684	1684	1684	0
257	20240510	143400	245580632	1684	1684	1684	1684	1
258	20240510	143300	245578948	1682	1682	1682	1682	0
259	20240510	143200	245578948	1682	1682	1682	1682	46
260	20240510	143100	245501576	1683	1683	1683	1683	0
261	20240510	143000	245501576	1683	1683	1683	1683	594
262	20240510	142900	244501874	1684	1684	1684	1684	0
263	20240510	142800	244501874	1684	1684	1684	1684	0
264	20240510	142700	244501874	1684	1684	1684	1684	0
265	20240510	142600	244501874	1684	1684	1684	1684	1
266	20240510	142500	244500190	1682	1682	1682	1682	0
267	20240510	142400	244500190	1682	1682	1682	1682	174
268	20240510	142300	244207522	1685	1685	1685	1685	0
269	20240510	142200	244207522	1685	1685	1685	1685	0
270	20240510	142100	244207522	1685	1685	1685	1685	0
271	20240510	142000	244207522	1685	1685	1685	1685	0
272	20240510	141900	244207522	1685	1685	1685	1685	0
273	20240510	141800	244207522	1685	1685	1685	1685	0
274	20240510	141700	244207522	1685	1685	1685	1685	1236
275	20240510	141600	242124862	1684	1685	1685	1684	2000
276	20240510	141500	238755862	1682	1682	1682	1682	0
277	20240510	141400	238755862	1682	1684	1684	1682	1498
278	20240510	141300	236236216	1684	1684	1684	1684	0
279	20240510	141200	236236216	1684	1684	1684	1684	0
280	20240510	141100	236236216	1684	1684	1684	1684	0
281	20240510	141000	236236216	1684	1684	1684	1684	0
282	20240510	140900	236236216	1684	1684	1684	1684	0
283	20240510	140800	236236216	1684	1684	1684	1684	0
284	20240510	140700	236236216	1684	1683	1684	1682	2876
285	20240510	140600	231397177	1682	1682	1682	1682	0
286	20240510	140500	231397177	1682	1682	1682	1682	0
287	20240510	140400	231397177	1682	1682	1682	1682	0
288	20240510	140300	231397177	1682	1682	1682	1682	0
289	20240510	140200	231397177	1682	1682	1682	1682	0
290	20240510	140100	231397177	1682	1682	1682	1682	0
291	20240510	140000	231397177	1682	1682	1682	1682	0
292	20240510	135900	231397177	1682	1682	1682	1682	0
293	20240510	135800	231397177	1682	1682	1682	1682	0
294	20240510	135700	231397177	1682	1682	1682	1682	0
295	20240510	135600	231397177	1682	1682	1682	1682	0
296	20240510	135500	231397177	1682	1682	1682	1682	0
297	20240510	135400	231397177	1682	1682	1682	1682	83
298	20240510	135300	231257571	1682	1682	1682	1682	0
299	20240510	135200	231257571	1682	1682	1682	1682	0
300	20240510	135100	231257571	1682	1682	1682	1682	0
301	20240510	135000	231257571	1682	1682	1682	1682	0
302	20240510	134900	231257571	1682	1682	1682	1682	15
303	20240510	134800	231232341	1680	1680	1680	1680	0
304	20240510	134700	231232341	1680	1680	1680	1680	0
305	20240510	134600	231232341	1680	1680	1680	1680	0
306	20240510	134500	231232341	1680	1680	1680	1680	0
307	20240510	134400	231232341	1680	1680	1680	1680	0
308	20240510	134300	231232341	1680	1680	1680	1680	0
309	20240510	134200	231232341	1680	1680	1680	1680	0
310	20240510	134100	231232341	1680	1680	1680	1680	0
311	20240510	134000	231232341	1680	1680	1680	1680	26
312	20240510	133900	231188661	1680	1680	1680	1680	0
313	20240510	133800	231188661	1680	1680	1680	1680	0
314	20240510	133700	231188661	1680	1683	1683	1680	4
315	20240510	133600	231181935	1685	1685	1685	1685	0
316	20240510	133500	231181935	1685	1685	1685	1685	0
317	20240510	133400	231181935	1685	1685	1685	1685	0
318	20240510	133300	231181935	1685	1685	1685	1685	0
319	20240510	133200	231181935	1685	1685	1685	1685	0
320	20240510	133100	231181935	1685	1685	1685	1685	0
321	20240510	133000	231181935	1685	1685	1685	1685	0
322	20240510	132900	231181935	1685	1685	1685	1685	0
323	20240510	132800	231181935	1685	1685	1685	1685	10
324	20240510	132700	231165085	1685	1675	1685	1675	51
325	20240510	132600	231079420	1685	1685	1685	1685	0
326	20240510	132500	231079420	1685	1685	1685	1685	1
327	20240510	132400	231077735	1675	1675	1675	1675	8
328	20240510	132300	231064335	1686	1686	1686	1686	0
329	20240510	132200	231064335	1686	1686	1686	1686	0
330	20240510	132100	231064335	1686	1686	1686	1686	4762
331	20240510	132000	223035603	1686	1681	1686	1675	10012
332	20240510	131900	206254258	1688	1688	1688	1688	0
333	20240510	131800	206254258	1688	1688	1688	1688	0
334	20240510	131700	206254258	1688	1688	1688	1688	1
335	20240510	131600	206252570	1689	1689	1689	1689	0
336	20240510	131500	206252570	1689	1689	1689	1689	0
337	20240510	131400	206252570	1689	1689	1689	1689	0
338	20240510	131300	206252570	1689	1689	1689	1689	0
339	20240510	131200	206252570	1689	1689	1689	1689	200
340	20240510	131100	205914770	1690	1690	1690	1690	0
341	20240510	131000	205914770	1690	1681	1690	1681	500
342	20240510	130900	205071650	1680	1680	1680	1680	523
343	20240510	130800	204193010	1679	1679	1679	1679	245
344	20240510	130700	203781655	1678	1678	1678	1678	148
345	20240510	130600	203533311	1678	1678	1678	1678	0
346	20240510	130500	203533311	1678	1678	1678	1678	677
347	20240510	130400	202397305	1678	1677	1678	1677	3323
348	20240510	130300	196824311	1676	1672	1676	1672	3395
349	20240510	130200	191142645	1672	1672	1672	1672	1
350	20240510	130100	191140973	1672	1672	1672	1672	1
351	20240510	130000	191139301	1672	1672	1672	1672	1
352	20240510	125900	191137629	1672	1672	1672	1672	0
353	20240510	125800	191137629	1672	1672	1672	1672	0
354	20240510	125700	191137629	1672	1672	1672	1672	0
355	20240510	125600	191137629	1672	1672	1672	1672	0
356	20240510	125500	191137629	1672	1672	1672	1672	0
357	20240510	125400	191137629	1672	1672	1672	1672	539
358	20240510	125300	190236421	1673	1673	1673	1673	0
359	20240510	125200	190236421	1673	1673	1673	1673	0
360	20240510	125100	190236421	1673	1673	1673	1673	0
361	20240510	125000	190236421	1673	1673	1673	1673	0
362	20240510	124900	190236421	1673	1673	1673	1673	0
363	20240510	124800	190236421	1673	1673	1673	1673	0
364	20240510	124700	190236421	1673	1673	1673	1673	16
365	20240510	124600	190209653	1673	1673	1673	1673	0
366	20240510	124500	190209653	1673	1673	1673	1673	0
367	20240510	124400	190209653	1673	1673	1673	1673	17
368	20240510	124300	190181212	1673	1673	1673	1673	0
369	20240510	124200	190181212	1673	1673	1673	1673	0
370	20240510	124100	190181212	1673	1673	1673	1673	982
371	20240510	124000	188538326	1673	1673	1673	1673	0
372	20240510	123900	188538326	1673	1673	1673	1673	0
373	20240510	123800	188538326	1673	1673	1673	1673	0
374	20240510	123700	188538326	1673	1673	1673	1673	50
375	20240510	123600	188454676	1672	1672	1672	1672	0
376	20240510	123500	188454676	1672	1672	1672	1672	0
377	20240510	123400	188454676	1672	1672	1672	1672	0
378	20240510	123300	188454676	1672	1672	1672	1672	0
379	20240510	123200	188454676	1672	1672	1672	1672	0
380	20240510	123100	188454676	1672	1672	1672	1672	0
381	20240510	123000	188454676	1672	1672	1672	1672	43
382	20240510	122900	188382780	1672	1672	1672	1672	0
383	20240510	122800	188382780	1672	1672	1672	1672	0
384	20240510	122700	188382780	1672	1672	1672	1672	0
385	20240510	122600	188382780	1672	1672	1672	1672	0
386	20240510	122500	188382780	1672	1672	1672	1672	0
387	20240510	122400	188382780	1672	1672	1672	1672	135
388	20240510	122300	188157060	1671	1671	1671	1671	0
389	20240510	122200	188157060	1671	1671	1671	1671	33
390	20240510	122100	188101917	1671	1671	1671	1671	652
391	20240510	122000	187012425	1672	1672	1672	1672	11
392	20240510	121900	186994033	1671	1671	1671	1671	0
393	20240510	121800	186994033	1671	1671	1671	1671	0
394	20240510	121700	186994033	1671	1671	1671	1671	0
395	20240510	121600	186994033	1671	1671	1671	1671	0
396	20240510	121500	186994033	1671	1671	1671	1671	0
397	20240510	121400	186994033	1671	1672	1672	1671	151
398	20240510	121300	186741661	1672	1672	1672	1672	0
399	20240510	121200	186741661	1672	1672	1672	1672	100
400	20240510	121100	186574461	1674	1674	1674	1674	0
401	20240510	121000	186574461	1674	1674	1674	1674	22
402	20240510	120900	186537633	1674	1674	1674	1674	0
403	20240510	120800	186537633	1674	1674	1674	1674	0
404	20240510	120700	186537633	1674	1670	1674	1669	1003
405	20240510	120600	184863497	1676	1676	1676	1676	0
406	20240510	120500	184863497	1676	1676	1676	1676	0
407	20240510	120400	184863497	1676	1676	1676	1676	0
408	20240510	120300	184863497	1676	1676	1676	1676	0
409	20240510	120200	184863497	1676	1676	1676	1676	0
410	20240510	120100	184863497	1676	1676	1676	1676	0
411	20240510	120000	184863497	1676	1676	1676	1676	3
412	20240510	115900	184858469	1672	1672	1672	1672	560
413	20240510	115800	183922149	1672	1672	1672	1672	0
414	20240510	115700	183922149	1672	1672	1672	1672	0
415	20240510	115600	183922149	1672	1672	1672	1672	0
416	20240510	115500	183922149	1672	1672	1672	1672	1000
417	20240510	115400	182250149	1674	1674	1674	1674	0
418	20240510	115300	182250149	1674	1674	1674	1674	60
419	20240510	115200	182149709	1676	1676	1676	1676	0
420	20240510	115100	182149709	1676	1676	1676	1676	0
421	20240510	115000	182149709	1676	1676	1676	1676	0
422	20240510	114900	182149709	1676	1676	1676	1676	0
423	20240510	114800	182149709	1676	1676	1676	1676	0
424	20240510	114700	182149709	1676	1676	1676	1676	0
425	20240510	114600	182149709	1676	1676	1676	1676	0
426	20240510	114500	182149709	1676	1678	1678	1676	21
427	20240510	114400	182114491	1668	1668	1668	1668	0
428	20240510	114300	182114491	1668	1670	1670	1668	1000
429	20240510	114200	180445964	1669	1669	1669	1669	0
430	20240510	114100	180445964	1669	1669	1669	1669	0
431	20240510	114000	180445964	1669	1672	1672	1669	2500
432	20240510	113900	176270219	1678	1678	1678	1678	0
433	20240510	113800	176270219	1678	1678	1678	1678	0
434	20240510	113700	176270219	1678	1678	1678	1678	0
435	20240510	113600	176270219	1678	1678	1678	1678	0
436	20240510	113500	176270219	1678	1678	1678	1678	0
437	20240510	113400	176270219	1678	1678	1678	1678	0
438	20240510	113300	176270219	1678	1678	1678	1678	0
439	20240510	113200	176270219	1678	1678	1678	1678	0
440	20240510	113100	176270219	1678	1678	1678	1678	0
441	20240510	113000	176270219	1678	1678	1678	1678	0
442	20240510	112900	176270219	1678	1678	1678	1678	0
443	20240510	112800	176270219	1678	1678	1678	1678	4
444	20240510	112700	176263507	1670	1670	1670	1670	0
445	20240510	112600	176263507	1670	1678	1678	1670	12
446	20240510	112500	176243451	1678	1678	1678	1678	0
447	20240510	112400	176243451	1678	1678	1678	1678	0
448	20240510	112300	176243451	1678	1678	1678	1678	3
449	20240510	112200	176238417	1670	1670	1670	1670	1052
450	20240510	112100	174481577	1670	1670	1670	1670	0
451	20240510	112000	174481577	1670	1670	1670	1670	1645
452	20240510	111900	171734427	1678	1678	1678	1678	0
453	20240510	111800	171734427	1678	1678	1678	1678	4
454	20240510	111700	171727715	1673	1673	1673	1673	1777
455	20240510	111600	168754794	1678	1678	1678	1678	0
456	20240510	111500	168754794	1678	1678	1678	1678	0
457	20240510	111400	168754794	1678	1678	1678	1678	0
458	20240510	111300	168754794	1678	1678	1678	1678	0
459	20240510	111200	168754794	1678	1678	1678	1678	0
460	20240510	111100	168754794	1678	1678	1678	1678	0
461	20240510	111000	168754794	1678	1677	1678	1675	5
462	20240510	110900	168746408	1678	1678	1678	1678	0
463	20240510	110800	168746408	1678	1678	1678	1678	0
464	20240510	110700	168746408	1678	1678	1678	1678	0
465	20240510	110600	168746408	1678	1678	1678	1678	0
466	20240510	110500	168746408	1678	1678	1678	1678	0
467	20240510	110400	168746408	1678	1678	1678	1678	3
468	20240510	110300	168741374	1669	1671	1671	1669	1766
469	20240510	110200	165791024	1671	1671	1671	1671	0
470	20240510	110100	165791024	1671	1671	1671	1671	1263
471	20240510	110000	163680551	1678	1671	1678	1671	5
472	20240510	105900	163672175	1670	1670	1670	1670	0
473	20240510	105800	163672175	1670	1670	1670	1670	0
474	20240510	105700	163672175	1670	1672	1672	1670	3000
475	20240510	105600	158657872	1679	1679	1679	1679	24
476	20240510	105500	158617576	1679	1679	1679	1679	0
477	20240510	105400	158617576	1679	1679	1679	1679	0
478	20240510	105300	158617576	1679	1679	1679	1679	0
479	20240510	105200	158617576	1679	1679	1679	1679	0
480	20240510	105100	158617576	1679	1679	1679	1679	0
481	20240510	105000	158617576	1679	1679	1679	1679	4
482	20240510	104900	158610860	1671	1671	1671	1671	0
483	20240510	104800	158610860	1671	1671	1671	1671	10
484	20240510	104700	158594150	1679	1672	1679	1672	6
485	20240510	104600	158584102	1679	1679	1679	1679	0
486	20240510	104500	158584102	1679	1679	1679	1679	0
487	20240510	104400	158584102	1679	1679	1679	1679	0
488	20240510	104300	158584102	1679	1679	1679	1679	0
489	20240510	104200	158584102	1679	1679	1679	1679	1
490	20240510	104100	158582423	1669	1679	1679	1669	2036
491	20240510	104000	155177949	1669	1670	1670	1669	4000
492	20240510	103900	148498676	1675	1679	1679	1675	8
493	20240510	103800	148485264	1675	1675	1675	1675	0
494	20240510	103700	148485264	1675	1675	1675	1675	10
495	20240510	103600	148468514	1679	1679	1679	1675	1100
496	20240510	103500	146621654	1679	1671	1679	1671	256
497	20240510	103400	146193854	1671	1671	1671	1671	0
498	20240510	103300	146193854	1671	1671	1671	1671	0
499	20240510	103200	146193854	1671	1671	1671	1671	0
500	20240510	103100	146193854	1671	1671	1671	1671	354
501	20240510	103000	145602320	1671	1673	1673	1671	888
502	20240510	102900	144118404	1674	1674	1674	1674	1000
503	20240510	102800	142444404	1679	1679	1679	1679	0
504	20240510	102700	142444404	1679	1679	1679	1679	203
505	20240510	102600	142103567	1679	1679	1679	1679	1300
506	20240510	102500	139920867	1679	1679	1679	1679	7
507	20240510	102400	139909114	1679	1679	1679	1679	0
508	20240510	102300	139909114	1679	1679	1679	1679	0
509	20240510	102200	139909114	1679	1679	1679	1679	1
510	20240510	102100	139907435	1669	1673	1673	1669	12000
511	20240510	102000	119860153	1679	1679	1679	1679	0
512	20240510	101900	119860153	1679	1679	1679	1679	0
513	20240510	101800	119860153	1679	1679	1679	1679	6
514	20240510	101700	119850079	1679	1679	1679	1679	1
515	20240510	101600	119848400	1679	1679	1679	1679	0
516	20240510	101500	119848400	1679	1679	1679	1679	436
517	20240510	101400	119116356	1672	1671	1679	1670	919
518	20240510	101300	117579838	1670	1673	1679	1670	12333
519	20240510	101200	96969490	1673	1678	1678	1673	1898
520	20240510	101100	93789546	1674	1675	1675	1674	137
521	20240510	101000	93560157	1675	1675	1675	1675	0
522	20240510	100900	93560157	1675	1675	1675	1675	11
523	20240510	100800	93541732	1675	1675	1675	1675	0
524	20240510	100700	93541732	1675	1675	1675	1675	604
525	20240510	100600	92530032	1675	1675	1675	1675	0
526	20240510	100500	92530032	1675	1675	1675	1675	10
527	20240510	100400	92513282	1675	1682	1682	1675	9055
528	20240510	100300	77332665	1682	1682	1682	1682	0
529	20240510	100200	77332665	1682	1684	1684	1682	364
530	20240510	100100	76720129	1685	1685	1685	1685	1
531	20240510	100000	76718444	1684	1684	1684	1684	0
532	20240510	095900	76718444	1684	1684	1684	1684	0
533	20240510	095800	76718444	1684	1684	1684	1684	348
534	20240510	095700	76132412	1685	1685	1685	1685	89
535	20240510	095600	75982447	1690	1690	1690	1690	0
536	20240510	095500	75982447	1690	1690	1690	1690	0
537	20240510	095400	75982447	1690	1690	1690	1690	0
538	20240510	095300	75982447	1690	1690	1690	1690	11
539	20240510	095200	75963857	1691	1691	1691	1691	0
540	20240510	095100	75963857	1691	1691	1691	1691	0
541	20240510	095000	75963857	1691	1691	1691	1691	20
542	20240510	094900	75930037	1691	1691	1691	1691	0
543	20240510	094800	75930037	1691	1691	1691	1691	0
544	20240510	094700	75930037	1691	1691	1691	1691	0
545	20240510	094600	75930037	1691	1691	1691	1691	1
546	20240510	094500	75928346	1685	1685	1685	1685	633
547	20240510	094400	74861741	1691	1691	1691	1685	3
548	20240510	094300	74856674	1685	1691	1691	1685	5
549	20240510	094200	74848225	1685	1686	1686	1685	1155
550	20240510	094100	72900896	1693	1693	1693	1693	1
551	20240510	094000	72899203	1686	1686	1686	1686	102
552	20240510	093900	72727231	1693	1693	1693	1693	0
553	20240510	093800	72727231	1693	1693	1693	1693	9
554	20240510	093700	72711994	1686	1686	1686	1686	2
555	20240510	093600	72708622	1693	1693	1693	1693	1
556	20240510	093500	72706929	1685	1687	1687	1685	3100
557	20240510	093400	67482287	1688	1689	1689	1688	170
558	20240510	093300	67195317	1689	1694	1694	1689	415
559	20240510	093200	66494362	1689	1690	1690	1689	9
560	20240510	093100	66479153	1689	1688	1689	1688	91
561	20240510	093000	66325544	1695	1689	1695	1689	396
562	20240510	092900	65656694	1696	1696	1696	1696	1
563	20240510	092800	65654998	1687	1687	1687	1687	2
564	20240510	092700	65651624	1697	1698	1698	1688	1644
565	20240510	092600	62876227	1689	1689	1689	1689	501
566	20240510	092500	62030038	1699	1699	1699	1699	0
567	20240510	092400	62030038	1699	1690	1699	1689	153
568	20240510	092300	61771461	1691	1698	1699	1691	1120
569	20240510	092200	59869736	1699	1699	1699	1699	21
570	20240510	092100	59834057	1699	1699	1699	1699	1
571	20240510	092000	59832358	1690	1690	1690	1690	1000
572	20240510	091900	58142358	1701	1701	1701	1701	0
573	20240510	091800	58142358	1701	1693	1701	1688	1494
574	20240510	091700	55616690	1691	1686	1692	1686	11138
575	20240510	091600	36816134	1684	1684	1684	1684	1
576	20240510	091500	36814450	1684	1685	1687	1684	638
577	20240510	091400	35739749	1685	1687	1687	1685	309
578	20240510	091300	35219066	1684	1684	1688	1684	834
579	20240510	091200	33813635	1688	1683	1688	1683	7621
580	20240510	091100	20950187	1683	1685	1685	1683	601
581	20240510	091000	19938702	1684	1684	1684	1684	181
582	20240510	090900	19633898	1686	1686	1686	1686	0
583	20240510	090800	19633898	1686	1686	1686	1686	0
584	20240510	090700	19633898	1686	1684	1686	1684	1002
585	20240510	090600	17946528	1688	1687	1688	1687	6
586	20240510	090500	17936401	1688	1688	1688	1688	0
587	20240510	090400	17936401	1688	1683	1688	1683	3
588	20240510	090300	17931343	1683	1684	1684	1683	1001
589	20240510	090200	16246322	1684	1688	1688	1684	610
590	20240510	090100	15218698	1688	1688	1688	1688	113
591	20240510	090000	15027954	1688	1700	1700	1688	8840