KissMeData/212560/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203500	289680140	9860	9860	9860	9860	806
3	20240510	203400	289680140	9860	9860	9860	9860	0
4	20240510	203300	289680140	9860	9860	9860	9860	0
5	20240510	203200	289680140	9860	9860	9860	9860	0
6	20240510	203100	289680140	9860	9860	9860	9860	0
7	20240510	203000	289680140	9860	9860	9860	9860	0
8	20240510	202900	289680140	9860	9860	9860	9860	0
9	20240510	202800	289680140	9860	9860	9860	9860	0
10	20240510	202700	289680140	9860	9860	9860	9860	0
11	20240510	202600	289680140	9860	9860	9860	9860	0
12	20240510	202500	289680140	9860	9860	9860	9860	0
13	20240510	202400	289680140	9860	9860	9860	9860	0
14	20240510	202300	289680140	9860	9860	9860	9860	0
15	20240510	202200	289680140	9860	9860	9860	9860	0
16	20240510	202100	289680140	9860	9860	9860	9860	0
17	20240510	202000	289680140	9860	9860	9860	9860	0
18	20240510	201900	289680140	9860	9860	9860	9860	0
19	20240510	201800	289680140	9860	9860	9860	9860	0
20	20240510	201700	289680140	9860	9860	9860	9860	0
21	20240510	201600	289680140	9860	9860	9860	9860	0
22	20240510	201500	289680140	9860	9860	9860	9860	0
23	20240510	201400	289680140	9860	9860	9860	9860	0
24	20240510	201300	289680140	9860	9860	9860	9860	0
25	20240510	201200	289680140	9860	9860	9860	9860	0
26	20240510	201100	289680140	9860	9860	9860	9860	0
27	20240510	201000	289680140	9860	9860	9860	9860	0
28	20240510	200900	289680140	9860	9860	9860	9860	0
29	20240510	200800	289680140	9860	9860	9860	9860	0
30	20240510	200700	289680140	9860	9860	9860	9860	0
31	20240510	200600	289680140	9860	9860	9860	9860	0
32	20240510	200500	289680140	9860	9860	9860	9860	806
33	20240510	200400	289680140	9860	9860	9860	9860	0
34	20240510	200300	289680140	9860	9860	9860	9860	0
35	20240510	200200	289680140	9860	9860	9860	9860	0
36	20240510	200100	289680140	9860	9860	9860	9860	0
37	20240510	200000	289680140	9860	9860	9860	9860	0
38	20240510	195900	289680140	9860	9860	9860	9860	0
39	20240510	195800	289680140	9860	9860	9860	9860	0
40	20240510	195700	289680140	9860	9860	9860	9860	0
41	20240510	195600	289680140	9860	9860	9860	9860	0
42	20240510	195500	289680140	9860	9860	9860	9860	0
43	20240510	195400	289680140	9860	9860	9860	9860	0
44	20240510	195300	289680140	9860	9860	9860	9860	0
45	20240510	195200	289680140	9860	9860	9860	9860	0
46	20240510	195100	289680140	9860	9860	9860	9860	0
47	20240510	195000	289680140	9860	9860	9860	9860	0
48	20240510	194900	289680140	9860	9860	9860	9860	0
49	20240510	194800	289680140	9860	9860	9860	9860	0
50	20240510	194700	289680140	9860	9860	9860	9860	0
51	20240510	194600	289680140	9860	9860	9860	9860	0
52	20240510	194500	289680140	9860	9860	9860	9860	0
53	20240510	194400	289680140	9860	9860	9860	9860	0
54	20240510	194300	289680140	9860	9860	9860	9860	0
55	20240510	194200	289680140	9860	9860	9860	9860	0
56	20240510	194100	289680140	9860	9860	9860	9860	0
57	20240510	194000	289680140	9860	9860	9860	9860	0
58	20240510	193900	289680140	9860	9860	9860	9860	0
59	20240510	193800	289680140	9860	9860	9860	9860	0
60	20240510	193700	289680140	9860	9860	9860	9860	0
61	20240510	193600	289680140	9860	9860	9860	9860	0
62	20240510	193500	289680140	9860	9860	9860	9860	806
63	20240510	193400	289680140	9860	9860	9860	9860	0
64	20240510	193300	289680140	9860	9860	9860	9860	0
65	20240510	193200	289680140	9860	9860	9860	9860	0
66	20240510	193100	289680140	9860	9860	9860	9860	0
67	20240510	193000	289680140	9860	9860	9860	9860	0
68	20240510	192900	289680140	9860	9860	9860	9860	0
69	20240510	192800	289680140	9860	9860	9860	9860	0
70	20240510	192700	289680140	9860	9860	9860	9860	0
71	20240510	192600	289680140	9860	9860	9860	9860	0
72	20240510	192500	289680140	9860	9860	9860	9860	0
73	20240510	192400	289680140	9860	9860	9860	9860	0
74	20240510	192300	289680140	9860	9860	9860	9860	0
75	20240510	192200	289680140	9860	9860	9860	9860	0
76	20240510	192100	289680140	9860	9860	9860	9860	0
77	20240510	192000	289680140	9860	9860	9860	9860	0
78	20240510	191900	289680140	9860	9860	9860	9860	0
79	20240510	191800	289680140	9860	9860	9860	9860	0
80	20240510	191700	289680140	9860	9860	9860	9860	0
81	20240510	191600	289680140	9860	9860	9860	9860	0
82	20240510	191500	289680140	9860	9860	9860	9860	0
83	20240510	191400	289680140	9860	9860	9860	9860	0
84	20240510	191300	289680140	9860	9860	9860	9860	0
85	20240510	191200	289680140	9860	9860	9860	9860	0
86	20240510	191100	289680140	9860	9860	9860	9860	0
87	20240510	191000	289680140	9860	9860	9860	9860	0
88	20240510	190900	289680140	9860	9860	9860	9860	0
89	20240510	190800	289680140	9860	9860	9860	9860	0
90	20240510	190700	289680140	9860	9860	9860	9860	0
91	20240510	190600	289680140	9860	9860	9860	9860	0
92	20240510	190500	289680140	9860	9860	9860	9860	806
93	20240510	190400	289680140	9860	9860	9860	9860	0
94	20240510	190300	289680140	9860	9860	9860	9860	0
95	20240510	190200	289680140	9860	9860	9860	9860	0
96	20240510	190100	289680140	9860	9860	9860	9860	0
97	20240510	190000	289680140	9860	9860	9860	9860	0
98	20240510	185900	289680140	9860	9860	9860	9860	0
99	20240510	185800	289680140	9860	9860	9860	9860	0
100	20240510	185700	289680140	9860	9860	9860	9860	0
101	20240510	185600	289680140	9860	9860	9860	9860	0
102	20240510	185500	289680140	9860	9860	9860	9860	0
103	20240510	185400	289680140	9860	9860	9860	9860	0
104	20240510	185300	289680140	9860	9860	9860	9860	0
105	20240510	185200	289680140	9860	9860	9860	9860	0
106	20240510	185100	289680140	9860	9860	9860	9860	0
107	20240510	185000	289680140	9860	9860	9860	9860	0
108	20240510	184900	289680140	9860	9860	9860	9860	0
109	20240510	184800	289680140	9860	9860	9860	9860	0
110	20240510	184700	289680140	9860	9860	9860	9860	0
111	20240510	184600	289680140	9860	9860	9860	9860	0
112	20240510	184500	289680140	9860	9860	9860	9860	0
113	20240510	184400	289680140	9860	9860	9860	9860	0
114	20240510	184300	289680140	9860	9860	9860	9860	0
115	20240510	184200	289680140	9860	9860	9860	9860	0
116	20240510	184100	289680140	9860	9860	9860	9860	0
117	20240510	184000	289680140	9860	9860	9860	9860	0
118	20240510	183900	289680140	9860	9860	9860	9860	0
119	20240510	183800	289680140	9860	9860	9860	9860	0
120	20240510	183700	289680140	9860	9860	9860	9860	0
121	20240510	183600	289680140	9860	9860	9860	9860	0
122	20240510	183500	289680140	9860	9860	9860	9860	806
123	20240510	183400	289680140	9860	9860	9860	9860	0
124	20240510	183300	289680140	9860	9860	9860	9860	0
125	20240510	183200	289680140	9860	9860	9860	9860	0
126	20240510	183100	289680140	9860	9860	9860	9860	0
127	20240510	183000	289680140	9860	9860	9860	9860	0
128	20240510	182900	289680140	9860	9860	9860	9860	0
129	20240510	182800	289680140	9860	9860	9860	9860	0
130	20240510	182700	289680140	9860	9860	9860	9860	0
131	20240510	182600	289680140	9860	9860	9860	9860	0
132	20240510	182500	289680140	9860	9860	9860	9860	0
133	20240510	182400	289680140	9860	9860	9860	9860	0
134	20240510	182300	289680140	9860	9860	9860	9860	0
135	20240510	182200	289680140	9860	9860	9860	9860	0
136	20240510	182100	289680140	9860	9860	9860	9860	0
137	20240510	182000	289680140	9860	9860	9860	9860	0
138	20240510	181900	289680140	9860	9860	9860	9860	0
139	20240510	181800	289680140	9860	9860	9860	9860	0
140	20240510	181700	289680140	9860	9860	9860	9860	0
141	20240510	181600	289680140	9860	9860	9860	9860	0
142	20240510	181500	289680140	9860	9860	9860	9860	0
143	20240510	181400	289680140	9860	9860	9860	9860	0
144	20240510	181300	289680140	9860	9860	9860	9860	0
145	20240510	181200	289680140	9860	9860	9860	9860	0
146	20240510	181100	289680140	9860	9860	9860	9860	0
147	20240510	181000	289680140	9860	9860	9860	9860	0
148	20240510	180900	289680140	9860	9860	9860	9860	0
149	20240510	180800	289680140	9860	9860	9860	9860	0
150	20240510	180700	289680140	9860	9860	9860	9860	0
151	20240510	180600	289680140	9860	9860	9860	9860	0
152	20240510	180500	289680140	9860	9860	9860	9860	806
153	20240510	180400	289680140	9860	9860	9860	9860	0
154	20240510	180300	289680140	9860	9860	9860	9860	0
155	20240510	180200	289680140	9860	9860	9860	9860	0
156	20240510	180100	289680140	9860	9860	9860	9860	0
157	20240510	180000	289680140	9860	9860	9860	9860	0
158	20240510	175900	289680140	9860	9860	9860	9860	0
159	20240510	175800	289680140	9860	9860	9860	9860	0
160	20240510	175700	289680140	9860	9860	9860	9860	0
161	20240510	175600	289680140	9860	9860	9860	9860	0
162	20240510	175500	289680140	9860	9860	9860	9860	0
163	20240510	175400	289680140	9860	9860	9860	9860	0
164	20240510	175300	289680140	9860	9860	9860	9860	0
165	20240510	175200	289680140	9860	9860	9860	9860	0
166	20240510	175100	289680140	9860	9860	9860	9860	0
167	20240510	175000	289680140	9860	9860	9860	9860	0
168	20240510	174900	289680140	9860	9860	9860	9860	0
169	20240510	174800	289680140	9860	9860	9860	9860	0
170	20240510	174700	289680140	9860	9860	9860	9860	0
171	20240510	174600	289680140	9860	9860	9860	9860	0
172	20240510	174500	289680140	9860	9860	9860	9860	0
173	20240510	174400	289680140	9860	9860	9860	9860	0
174	20240510	174300	289680140	9860	9860	9860	9860	0
175	20240510	174200	289680140	9860	9860	9860	9860	0
176	20240510	174100	289680140	9860	9860	9860	9860	0
177	20240510	174000	289680140	9860	9860	9860	9860	0
178	20240510	173900	289680140	9860	9860	9860	9860	0
179	20240510	173800	289680140	9860	9860	9860	9860	0
180	20240510	173700	289680140	9860	9860	9860	9860	0
181	20240510	173600	289680140	9860	9860	9860	9860	0
182	20240510	173500	289680140	9860	9860	9860	9860	806
183	20240510	173400	289680140	9860	9860	9860	9860	0
184	20240510	173300	289680140	9860	9860	9860	9860	0
185	20240510	173200	289680140	9860	9860	9860	9860	0
186	20240510	173100	289680140	9860	9860	9860	9860	0
187	20240510	173000	289680140	9860	9860	9860	9860	0
188	20240510	172900	289680140	9860	9860	9860	9860	0
189	20240510	172800	289680140	9860	9860	9860	9860	0
190	20240510	172700	289680140	9860	9860	9860	9860	0
191	20240510	172600	289680140	9860	9860	9860	9860	0
192	20240510	172500	289680140	9860	9860	9860	9860	0
193	20240510	172400	289680140	9860	9860	9860	9860	0
194	20240510	172300	289680140	9860	9860	9860	9860	0
195	20240510	172200	289680140	9860	9860	9860	9860	0
196	20240510	172100	289680140	9860	9860	9860	9860	0
197	20240510	172000	289680140	9860	9860	9860	9860	0
198	20240510	171900	289680140	9860	9860	9860	9860	0
199	20240510	171800	289680140	9860	9860	9860	9860	0
200	20240510	171700	289680140	9860	9860	9860	9860	0
201	20240510	171600	289680140	9860	9860	9860	9860	0
202	20240510	171500	289680140	9860	9860	9860	9860	0
203	20240510	171400	289680140	9860	9860	9860	9860	0
204	20240510	171300	289680140	9860	9860	9860	9860	0
205	20240510	171200	289680140	9860	9860	9860	9860	0
206	20240510	171100	289680140	9860	9860	9860	9860	0
207	20240510	171000	289680140	9860	9860	9860	9860	0
208	20240510	170900	289680140	9860	9860	9860	9860	0
209	20240510	170800	289680140	9860	9860	9860	9860	0
210	20240510	170700	289680140	9860	9860	9860	9860	0
211	20240510	170600	289680140	9860	9860	9860	9860	0
212	20240510	170500	289680140	9860	9860	9860	9860	806
213	20240510	170400	289680140	9860	9860	9860	9860	0
214	20240510	170300	289680140	9860	9860	9860	9860	0
215	20240510	170200	289680140	9860	9860	9860	9860	0
216	20240510	170100	289680140	9860	9860	9860	9860	0
217	20240510	170000	289680140	9860	9860	9860	9860	0
218	20240510	165900	289680140	9860	9860	9860	9860	0
219	20240510	165800	289680140	9860	9860	9860	9860	0
220	20240510	165700	289680140	9860	9860	9860	9860	0
221	20240510	165600	289680140	9860	9860	9860	9860	0
222	20240510	165500	289680140	9860	9860	9860	9860	0
223	20240510	165400	289680140	9860	9860	9860	9860	0
224	20240510	165300	289680140	9860	9860	9860	9860	0
225	20240510	165200	289680140	9860	9860	9860	9860	0
226	20240510	165100	289680140	9860	9860	9860	9860	0
227	20240510	165000	289680140	9860	9860	9860	9860	0
228	20240510	164900	289680140	9860	9860	9860	9860	0
229	20240510	164800	289680140	9860	9860	9860	9860	0
230	20240510	164700	289680140	9860	9860	9860	9860	0
231	20240510	164600	289680140	9860	9860	9860	9860	0
232	20240510	164500	289680140	9860	9860	9860	9860	0
233	20240510	164400	289680140	9860	9860	9860	9860	0
234	20240510	164300	289680140	9860	9860	9860	9860	0
235	20240510	164200	289680140	9860	9860	9860	9860	0
236	20240510	164100	289680140	9860	9860	9860	9860	0
237	20240510	164000	289680140	9860	9860	9860	9860	0
238	20240510	163900	289680140	9860	9860	9860	9860	0
239	20240510	163800	289680140	9860	9860	9860	9860	0
240	20240510	163700	289680140	9860	9860	9860	9860	0
241	20240510	163600	289680140	9860	9860	9860	9860	0
242	20240510	163500	289680140	9860	9860	9860	9860	806
243	20240510	163400	289680140	9860	9860	9860	9860	0
244	20240510	163300	289680140	9860	9860	9860	9860	0
245	20240510	163200	289680140	9860	9860	9860	9860	0
246	20240510	163100	289680140	9860	9860	9860	9860	0
247	20240510	163000	289680140	9860	9860	9860	9860	0
248	20240510	162900	289680140	9860	9860	9860	9860	0
249	20240510	162800	289680140	9860	9860	9860	9860	0
250	20240510	162700	289680140	9860	9860	9860	9860	0
251	20240510	162600	289680140	9860	9860	9860	9860	0
252	20240510	162500	289680140	9860	9860	9860	9860	0
253	20240510	162400	289680140	9860	9860	9860	9860	0
254	20240510	162300	289680140	9860	9860	9860	9860	0
255	20240510	162200	289680140	9860	9860	9860	9860	0
256	20240510	162100	289680140	9860	9860	9860	9860	0
257	20240510	162000	289680140	9860	9860	9860	9860	0
258	20240510	161900	289680140	9860	9860	9860	9860	0
259	20240510	161800	289680140	9860	9860	9860	9860	0
260	20240510	161700	289680140	9860	9860	9860	9860	0
261	20240510	161600	289680140	9860	9860	9860	9860	0
262	20240510	161500	289680140	9860	9860	9860	9860	0
263	20240510	161400	289680140	9860	9860	9860	9860	0
264	20240510	161300	289680140	9860	9860	9860	9860	0
265	20240510	161200	289680140	9860	9860	9860	9860	0
266	20240510	161100	289680140	9860	9860	9860	9860	0
267	20240510	161000	289680140	9860	9860	9860	9860	0
268	20240510	160900	289680140	9860	9860	9860	9860	0
269	20240510	160800	289680140	9860	9860	9860	9860	0
270	20240510	160700	289680140	9860	9860	9860	9860	0
271	20240510	160600	289680140	9860	9860	9860	9860	0
272	20240510	160500	289680140	9860	9860	9860	9860	806
273	20240510	160400	289680140	9860	9860	9860	9860	0
274	20240510	160300	289680140	9860	9860	9860	9860	0
275	20240510	160200	289680140	9860	9860	9860	9860	0
276	20240510	160100	289680140	9860	9860	9860	9860	0
277	20240510	160000	289680140	9860	9860	9860	9860	0
278	20240510	155900	289680140	9860	9860	9860	9860	0
279	20240510	155800	289680140	9860	9860	9860	9860	0
280	20240510	155700	289680140	9860	9860	9860	9860	0
281	20240510	155600	289680140	9860	9860	9860	9860	0
282	20240510	155500	289680140	9860	9860	9860	9860	0
283	20240510	155400	289680140	9860	9860	9860	9860	0
284	20240510	155300	289680140	9860	9860	9860	9860	0
285	20240510	155200	289680140	9860	9860	9860	9860	0
286	20240510	155100	289680140	9860	9860	9860	9860	0
287	20240510	155000	289680140	9860	9860	9860	9860	0
288	20240510	154900	289680140	9860	9860	9860	9860	0
289	20240510	154800	289680140	9860	9860	9860	9860	0
290	20240510	154700	289680140	9860	9860	9860	9860	0
291	20240510	154600	289680140	9860	9860	9860	9860	0
292	20240510	154500	289680140	9860	9860	9860	9860	0
293	20240510	154400	289680140	9860	9860	9860	9860	0
294	20240510	154300	289680140	9860	9860	9860	9860	0
295	20240510	154200	289680140	9860	9860	9860	9860	0
296	20240510	154100	289680140	9860	9860	9860	9860	0
297	20240510	154000	289680140	9860	9860	9860	9860	0
298	20240510	153900	289680140	9860	9860	9860	9860	0
299	20240510	153800	289680140	9860	9860	9860	9860	0
300	20240510	153700	289680140	9860	9860	9860	9860	0
301	20240510	153600	289680140	9860	9860	9860	9860	0
302	20240510	153500	289680140	9860	9860	9860	9860	806
303	20240510	153400	289680140	9860	9860	9860	9860	0
304	20240510	153300	289680140	9860	9860	9860	9860	0
305	20240510	153200	289680140	9860	9860	9860	9860	0
306	20240510	153100	289680140	9860	9860	9860	9860	0
307	20240510	153000	289680140	9860	9860	9860	9860	806
308	20240510	152900	281732980	9890	9890	9890	9890	0
309	20240510	152800	281732980	9890	9890	9890	9890	0
310	20240510	152700	281732980	9890	9890	9890	9890	0
311	20240510	152600	281732980	9890	9890	9890	9890	0
312	20240510	152500	281732980	9890	9890	9890	9890	0
313	20240510	152400	281732980	9890	9890	9890	9890	0
314	20240510	152300	281732980	9890	9890	9890	9890	0
315	20240510	152200	281732980	9890	9890	9890	9890	0
316	20240510	152100	281732980	9890	9890	9890	9890	0
317	20240510	152000	281732980	9890	9890	9890	9890	0
318	20240510	151900	281732980	9890	9810	9890	9810	150
319	20240510	151800	280257790	9750	9750	9750	9750	0
320	20240510	151700	280257790	9750	9780	9780	9750	1075
321	20240510	151600	269744320	9780	9780	9780	9780	1
322	20240510	151500	269734540	9740	9740	9740	9740	0
323	20240510	151400	269734540	9740	9750	9750	9740	261
324	20240510	151300	267190550	9750	9800	9800	9750	2069
325	20240510	151200	246958050	9820	9820	9820	9820	61
326	20240510	151100	246359030	9800	9800	9800	9800	0
327	20240510	151000	246359030	9800	9800	9810	9800	267
328	20240510	150900	243742230	9800	9800	9800	9800	0
329	20240510	150800	243742230	9800	9800	9800	9800	100
330	20240510	150700	242762230	9800	9800	9800	9800	0
331	20240510	150600	242762230	9800	9800	9800	9800	30
332	20240510	150500	242468230	9810	9810	9810	9810	1
333	20240510	150400	242458420	9810	9810	9810	9810	0
334	20240510	150300	242458420	9810	9810	9810	9810	0
335	20240510	150200	242458420	9810	9800	9810	9800	104
336	20240510	150100	241439160	9800	9800	9800	9800	0
337	20240510	150000	241439160	9800	9800	9800	9800	0
338	20240510	145900	241439160	9800	9800	9800	9800	0
339	20240510	145800	241439160	9800	9800	9800	9800	0
340	20240510	145700	241439160	9800	9800	9800	9800	0
341	20240510	145600	241439160	9800	9800	9800	9800	0
342	20240510	145500	241439160	9800	9800	9800	9800	35
343	20240510	145400	241096160	9800	9800	9800	9800	0
344	20240510	145300	241096160	9800	9800	9800	9800	0
345	20240510	145200	241096160	9800	9800	9800	9800	30
346	20240510	145100	240802160	9800	9800	9800	9800	0
347	20240510	145000	240802160	9800	9800	9800	9800	1000
348	20240510	144900	231002160	9800	9800	9800	9800	0
349	20240510	144800	231002160	9800	9800	9800	9800	0
350	20240510	144700	231002160	9800	9800	9800	9800	0
351	20240510	144600	231002160	9800	9800	9800	9800	15
352	20240510	144500	230855160	9800	9800	9800	9800	611
353	20240510	144400	224867360	9810	9810	9810	9810	160
354	20240510	144300	223297760	9810	9810	9810	9810	150
355	20240510	144200	221826260	9810	9810	9810	9810	0
356	20240510	144100	221826260	9810	9810	9810	9810	0
357	20240510	144000	221826260	9810	9810	9810	9810	0
358	20240510	143900	221826260	9810	9810	9810	9810	0
359	20240510	143800	221826260	9810	9810	9810	9810	0
360	20240510	143700	221826260	9810	9810	9810	9810	0
361	20240510	143600	221826260	9810	9810	9810	9810	0
362	20240510	143500	221826260	9810	9810	9810	9810	0
363	20240510	143400	221826260	9810	9810	9810	9810	0
364	20240510	143300	221826260	9810	9810	9810	9810	0
365	20240510	143200	221826260	9810	9810	9810	9810	66
366	20240510	143100	221178800	9820	9820	9820	9820	511
367	20240510	143000	216160780	9830	9830	9830	9830	56
368	20240510	142900	215610300	9870	9870	9870	9870	0
369	20240510	142800	215610300	9870	9870	9870	9870	0
370	20240510	142700	215610300	9870	9870	9870	9870	0
371	20240510	142600	215610300	9870	9870	9870	9870	0
372	20240510	142500	215610300	9870	9870	9870	9870	0
373	20240510	142400	215610300	9870	9870	9870	9870	0
374	20240510	142300	215610300	9870	9870	9870	9870	0
375	20240510	142200	215610300	9870	9870	9870	9870	20
376	20240510	142100	215412900	9860	9860	9860	9860	22
377	20240510	142000	215195980	9860	9860	9860	9860	0
378	20240510	141900	215195980	9860	9860	9860	9860	100
379	20240510	141800	214209980	9860	9860	9860	9860	0
380	20240510	141700	214209980	9860	9860	9860	9860	0
381	20240510	141600	214209980	9860	9860	9860	9860	0
382	20240510	141500	214209980	9860	9860	9860	9860	0
383	20240510	141400	214209980	9860	9870	9870	9860	628
384	20240510	141300	208017520	9870	9870	9870	9870	0
385	20240510	141200	208017520	9870	9870	9870	9870	0
386	20240510	141100	208017520	9870	9870	9870	9870	0
387	20240510	141000	208017520	9870	9860	9870	9860	40
388	20240510	140900	207622990	9860	9860	9860	9860	0
389	20240510	140800	207622990	9860	9860	9860	9860	0
390	20240510	140700	207622990	9860	9860	9860	9860	0
391	20240510	140600	207622990	9860	9860	9860	9860	0
392	20240510	140500	207622990	9860	9860	9860	9860	0
393	20240510	140400	207622990	9860	9860	9860	9860	0
394	20240510	140300	207622990	9860	9860	9860	9860	1
395	20240510	140200	207613130	9810	9810	9810	9810	0
396	20240510	140100	207613130	9810	9810	9810	9810	37
397	20240510	140000	207250160	9810	9820	9820	9810	148
398	20240510	135900	205798030	9820	9820	9820	9820	0
399	20240510	135800	205798030	9820	9820	9820	9820	0
400	20240510	135700	205798030	9820	9820	9820	9820	313
401	20240510	135600	202724370	9820	9820	9820	9820	0
402	20240510	135500	202724370	9820	9820	9820	9820	0
403	20240510	135400	202724370	9820	9820	9820	9820	0
404	20240510	135300	202724370	9820	9830	9830	9820	103
405	20240510	135200	201712710	9830	9830	9830	9830	0
406	20240510	135100	201712710	9830	9830	9830	9830	0
407	20240510	135000	201712710	9830	9830	9830	9830	0
408	20240510	134900	201712710	9830	9830	9830	9830	0
409	20240510	134800	201712710	9830	9830	9830	9830	0
410	20240510	134700	201712710	9830	9830	9830	9830	10
411	20240510	134600	201614410	9830	9830	9830	9830	0
412	20240510	134500	201614410	9830	9830	9830	9830	0
413	20240510	134400	201614410	9830	9830	9830	9830	0
414	20240510	134300	201614410	9830	9830	9830	9830	0
415	20240510	134200	201614410	9830	9830	9830	9830	70
416	20240510	134100	200926310	9840	9840	9840	9840	0
417	20240510	134000	200926310	9840	9840	9840	9840	0
418	20240510	133900	200926310	9840	9840	9840	9840	0
419	20240510	133800	200926310	9840	9840	9840	9840	0
420	20240510	133700	200926310	9840	9840	9840	9840	0
421	20240510	133600	200926310	9840	9840	9840	9840	0
422	20240510	133500	200926310	9840	9840	9840	9840	0
423	20240510	133400	200926310	9840	9840	9840	9840	100
424	20240510	133300	199942310	9830	9830	9830	9830	0
425	20240510	133200	199942310	9830	9830	9830	9830	0
426	20240510	133100	199942310	9830	9830	9830	9830	0
427	20240510	133000	199942310	9830	9830	9830	9830	0
428	20240510	132900	199942310	9830	9830	9830	9830	0
429	20240510	132800	199942310	9830	9830	9830	9830	21
430	20240510	132700	199735880	9830	9830	9830	9830	0
431	20240510	132600	199735880	9830	9830	9830	9830	0
432	20240510	132500	199735880	9830	9830	9830	9830	0
433	20240510	132400	199735880	9830	9830	9830	9830	0
434	20240510	132300	199735880	9830	9830	9830	9830	55
435	20240510	132200	199195230	9830	9830	9830	9830	0
436	20240510	132100	199195230	9830	9830	9830	9830	500
437	20240510	132000	194280230	9830	9840	9840	9830	40
438	20240510	131900	193886930	9890	9890	9890	9890	0
439	20240510	131800	193886930	9890	9890	9890	9890	0
440	20240510	131700	193886930	9890	9890	9890	9890	0
441	20240510	131600	193886930	9890	9890	9890	9890	0
442	20240510	131500	193886930	9890	9890	9890	9890	61
443	20240510	131400	193283640	9890	9890	9890	9890	0
444	20240510	131300	193283640	9890	9890	9890	9890	0
445	20240510	131200	193283640	9890	9890	9890	9890	0
446	20240510	131100	193283640	9890	9890	9890	9890	0
447	20240510	131000	193283640	9890	9890	9890	9890	0
448	20240510	130900	193283640	9890	9890	9890	9890	30
449	20240510	130800	192986940	9890	9890	9890	9890	0
450	20240510	130700	192986940	9890	9840	9890	9830	11
451	20240510	130600	192878740	9860	9860	9860	9860	0
452	20240510	130500	192878740	9860	9860	9860	9860	0
453	20240510	130400	192878740	9860	9860	9860	9860	0
454	20240510	130300	192878740	9860	9860	9860	9860	0
455	20240510	130200	192878740	9860	9860	9860	9860	0
456	20240510	130100	192878740	9860	9860	9860	9860	6
457	20240510	130000	192819580	9840	9840	9840	9840	0
458	20240510	125900	192819580	9840	9840	9840	9840	0
459	20240510	125800	192819580	9840	9840	9840	9840	0
460	20240510	125700	192819580	9840	9840	9840	9840	1
461	20240510	125600	192809740	9860	9860	9860	9860	71
462	20240510	125500	192109680	9860	9860	9860	9860	0
463	20240510	125400	192109680	9860	9860	9860	9860	0
464	20240510	125300	192109680	9860	9860	9860	9860	0
465	20240510	125200	192109680	9860	9860	9860	9860	0
466	20240510	125100	192109680	9860	9860	9860	9860	0
467	20240510	125000	192109680	9860	9860	9860	9860	0
468	20240510	124900	192109680	9860	9860	9860	9860	0
469	20240510	124800	192109680	9860	9860	9860	9860	0
470	20240510	124700	192109680	9860	9860	9860	9860	0
471	20240510	124600	192109680	9860	9860	9860	9860	0
472	20240510	124500	192109680	9860	9860	9860	9860	0
473	20240510	124400	192109680	9860	9860	9860	9860	0
474	20240510	124300	192109680	9860	9860	9860	9860	0
475	20240510	124200	192109680	9860	9860	9860	9860	50
476	20240510	124100	191616680	9890	9890	9890	9890	0
477	20240510	124000	191616680	9890	9890	9890	9890	0
478	20240510	123900	191616680	9890	9890	9890	9890	0
479	20240510	123800	191616680	9890	9890	9890	9890	1
480	20240510	123700	191606790	9890	9890	9890	9890	5
481	20240510	123600	191557340	9880	9880	9880	9880	0
482	20240510	123500	191557340	9880	9880	9880	9880	1
483	20240510	123400	191547460	9830	9830	9830	9830	0
484	20240510	123300	191547460	9830	9830	9830	9830	0
485	20240510	123200	191547460	9830	9830	9830	9830	0
486	20240510	123100	191547460	9830	9830	9830	9830	0
487	20240510	123000	191547460	9830	9830	9830	9830	0
488	20240510	122900	191547460	9830	9830	9830	9830	0
489	20240510	122800	191547460	9830	9830	9830	9830	0
490	20240510	122700	191547460	9830	9830	9830	9830	195
491	20240510	122600	189630610	9830	9830	9830	9830	0
492	20240510	122500	189630610	9830	9830	9830	9830	0
493	20240510	122400	189630610	9830	9830	9830	9830	200
494	20240510	122300	187664610	9890	9890	9890	9890	0
495	20240510	122200	187664610	9890	9890	9890	9890	0
496	20240510	122100	187664610	9890	9890	9890	9890	100
497	20240510	122000	186675610	9890	9890	9890	9890	1
498	20240510	121900	186665720	9830	9830	9830	9830	0
499	20240510	121800	186665720	9830	9830	9830	9830	0
500	20240510	121700	186665720	9830	9830	9830	9830	0
501	20240510	121600	186665720	9830	9830	9830	9830	0
502	20240510	121500	186665720	9830	9830	9830	9830	0
503	20240510	121400	186665720	9830	9830	9830	9830	0
504	20240510	121300	186665720	9830	9830	9830	9830	1
505	20240510	121200	186655890	9890	9890	9890	9890	0
506	20240510	121100	186655890	9890	9890	9890	9890	3
507	20240510	121000	186626220	9890	9890	9890	9890	1
508	20240510	120900	186616330	9890	9890	9890	9890	0
509	20240510	120800	186616330	9890	9890	9890	9890	0
510	20240510	120700	186616330	9890	9890	9890	9890	0
511	20240510	120600	186616330	9890	9890	9890	9890	0
512	20240510	120500	186616330	9890	9890	9890	9890	0
513	20240510	120400	186616330	9890	9890	9890	9890	8
514	20240510	120300	186537210	9890	9890	9890	9890	350
515	20240510	120200	183075710	9890	9870	9890	9870	100
516	20240510	120100	182087190	9890	9890	9890	9890	0
517	20240510	120000	182087190	9890	9890	9890	9890	0
518	20240510	115900	182087190	9890	9890	9890	9890	0
519	20240510	115800	182087190	9890	9890	9890	9890	0
520	20240510	115700	182087190	9890	9890	9890	9890	0
521	20240510	115600	182087190	9890	9890	9890	9890	0
522	20240510	115500	182087190	9890	9890	9890	9890	0
523	20240510	115400	182087190	9890	9890	9890	9890	0
524	20240510	115300	182087190	9890	9890	9890	9890	0
525	20240510	115200	182087190	9890	9890	9890	9890	0
526	20240510	115100	182087190	9890	9890	9890	9890	0
527	20240510	115000	182087190	9890	9890	9890	9890	0
528	20240510	114900	182087190	9890	9890	9890	9890	0
529	20240510	114800	182087190	9890	9890	9890	9890	0
530	20240510	114700	182087190	9890	9890	9890	9890	0
531	20240510	114600	182087190	9890	9890	9890	9890	0
532	20240510	114500	182087190	9890	9890	9890	9890	0
533	20240510	114400	182087190	9890	9890	9890	9890	0
534	20240510	114300	182087190	9890	9890	9890	9890	50
535	20240510	114200	181592690	9890	9890	9890	9890	0
536	20240510	114100	181592690	9890	9890	9890	9890	0
537	20240510	114000	181592690	9890	9890	9890	9890	0
538	20240510	113900	181592690	9890	9890	9890	9890	95
539	20240510	113800	180653140	9890	9890	9890	9890	50
540	20240510	113700	180158640	9880	9880	9880	9880	0
541	20240510	113600	180158640	9880	9880	9880	9880	0
542	20240510	113500	180158640	9880	9880	9880	9880	0
543	20240510	113400	180158640	9880	9880	9880	9880	0
544	20240510	113300	180158640	9880	9880	9880	9880	0
545	20240510	113200	180158640	9880	9880	9880	9880	0
546	20240510	113100	180158640	9880	9880	9880	9880	0
547	20240510	113000	180158640	9880	9880	9880	9880	0
548	20240510	112900	180158640	9880	9880	9880	9880	0
549	20240510	112800	180158640	9880	9880	9880	9880	0
550	20240510	112700	180158640	9880	9880	9880	9880	0
551	20240510	112600	180158640	9880	9880	9880	9880	0
552	20240510	112500	180158640	9880	9880	9880	9880	0
553	20240510	112400	180158640	9880	9880	9880	9880	0
554	20240510	112300	180158640	9880	9880	9880	9880	0
555	20240510	112200	180158640	9880	9880	9880	9880	0
556	20240510	112100	180158640	9880	9900	9900	9880	676
557	20240510	112000	173477740	9900	9900	9900	9900	0
558	20240510	111900	173477740	9900	9900	9900	9900	484
559	20240510	111800	168686140	9900	9880	9900	9880	44
560	20240510	111700	168251380	9880	9880	9880	9880	0
561	20240510	111600	168251380	9880	9880	9880	9870	542
562	20240510	111500	162896690	9840	9840	9840	9840	0
563	20240510	111400	162896690	9840	9840	9840	9840	0
564	20240510	111300	162896690	9840	9840	9840	9840	30
565	20240510	111200	162601490	9900	9850	9900	9850	564
566	20240510	111100	157034640	9850	9850	9850	9850	74
567	20240510	111000	156305740	9860	9860	9860	9860	1
568	20240510	110900	156295880	9810	9810	9810	9810	0
569	20240510	110800	156295880	9810	9810	9810	9810	0
570	20240510	110700	156295880	9810	9810	9810	9810	0
571	20240510	110600	156295880	9810	9810	9810	9810	0
572	20240510	110500	156295880	9810	9820	9830	9810	484
573	20240510	110400	151541360	9810	9800	9810	9800	97
574	20240510	110300	150589990	9810	9810	9810	9810	22
575	20240510	110200	150374170	9810	9810	9810	9810	0
576	20240510	110100	150374170	9810	9810	9810	9810	0
577	20240510	110000	150374170	9810	9810	9810	9810	0
578	20240510	105900	150374170	9810	9810	9810	9810	0
579	20240510	105800	150374170	9810	9810	9810	9810	0
580	20240510	105700	150374170	9810	9780	9810	9780	184
581	20240510	105600	148571200	9780	9780	9780	9780	0
582	20240510	105500	148571200	9780	9770	9780	9770	177
583	20240510	105400	146840180	9760	9760	9760	9760	0
584	20240510	105300	146840180	9760	9760	9760	9760	0
585	20240510	105200	146840180	9760	9760	9760	9760	0
586	20240510	105100	146840180	9760	9760	9760	9760	0
587	20240510	105000	146840180	9760	9760	9760	9760	176
588	20240510	104900	145122420	9760	9760	9760	9760	79
589	20240510	104800	144351380	9760	9760	9760	9760	10
590	20240510	104700	144253780	9760	9760	9760	9760	100
591	20240510	104600	143277780	9780	9780	9780	9780	0
592	20240510	104500	143277780	9780	9780	9780	9780	0
593	20240510	104400	143277780	9780	9780	9780	9780	217
594	20240510	104300	141155520	9780	9780	9780	9780	283
595	20240510	104200	138387780	9760	9760	9760	9760	10
596	20240510	104100	138290180	9780	9780	9780	9780	1
597	20240510	104000	138280400	9760	9760	9760	9760	10
598	20240510	103900	138182800	9790	9790	9790	9790	1
599	20240510	103800	138173010	9760	9760	9760	9760	10
600	20240510	103700	138075410	9750	9750	9750	9750	2
601	20240510	103600	138055910	9750	9750	9750	9750	0
602	20240510	103500	138055910	9750	9750	9750	9750	0
603	20240510	103400	138055910	9750	9750	9750	9750	6
604	20240510	103300	137997410	9750	9750	9750	9750	2
605	20240510	103200	137977910	9790	9790	9790	9790	0
606	20240510	103100	137977910	9790	9790	9790	9790	0
607	20240510	103000	137977910	9790	9790	9790	9790	10
608	20240510	102900	137880010	9790	9790	9790	9790	0
609	20240510	102800	137880010	9790	9790	9790	9790	0
610	20240510	102700	137880010	9790	9790	9790	9790	1
611	20240510	102600	137870220	9790	9780	9790	9780	105
612	20240510	102500	136842290	9780	9740	9780	9740	29
613	20240510	102400	136559200	9740	9740	9740	9740	83
614	20240510	102300	135750780	9740	9740	9740	9740	8
615	20240510	102200	135672860	9770	9770	9770	9770	0
616	20240510	102100	135672860	9770	9770	9770	9770	0
617	20240510	102000	135672860	9770	9740	9770	9740	282
618	20240510	101900	132925880	9750	9750	9750	9750	274
619	20240510	101800	130254380	9770	9760	9770	9760	26
620	20240510	101700	130000610	9760	9760	9760	9760	0
621	20240510	101600	130000610	9760	9760	9760	9760	0
622	20240510	101500	130000610	9760	9760	9760	9760	5
623	20240510	101400	129951810	9760	9760	9760	9760	1
624	20240510	101300	129942050	9750	9750	9750	9750	0
625	20240510	101200	129942050	9750	9750	9750	9750	0
626	20240510	101100	129942050	9750	9750	9750	9750	0
627	20240510	101000	129942050	9750	9750	9750	9750	4
628	20240510	100900	129903050	9750	9750	9750	9750	129
629	20240510	100800	128645300	9760	9760	9760	9760	0
630	20240510	100700	128645300	9760	9760	9760	9760	100
631	20240510	100600	127669300	9750	9750	9750	9750	0
632	20240510	100500	127669300	9750	9750	9750	9750	108
633	20240510	100400	126616300	9760	9770	9770	9760	249
634	20240510	100300	124185630	9790	9810	9810	9790	20
635	20240510	100200	123989580	9820	9820	9820	9820	298
636	20240510	100100	121063220	9770	9790	9790	9770	1772
637	20240510	100000	103742890	9830	9830	9830	9830	1
638	20240510	095900	103733060	9830	9810	9830	9810	100
639	20240510	095800	102750760	9780	9780	9780	9780	402
640	20240510	095700	98819200	9780	9780	9780	9780	20
641	20240510	095600	98623600	9780	9780	9780	9780	0
642	20240510	095500	98623600	9780	9780	9780	9780	0
643	20240510	095400	98623600	9780	9780	9780	9780	433
644	20240510	095300	94388860	9780	9790	9790	9780	710
645	20240510	095200	87443620	9800	9800	9800	9800	0
646	20240510	095100	87443620	9800	9800	9800	9800	0
647	20240510	095000	87443620	9800	9800	9800	9800	16
648	20240510	094900	87286820	9820	9820	9820	9820	0
649	20240510	094800	87286820	9820	9820	9820	9820	0
650	20240510	094700	87286820	9820	9810	9820	9810	12
651	20240510	094600	87169040	9820	9820	9820	9820	0
652	20240510	094500	87169040	9820	9830	9830	9820	101
653	20240510	094400	86177210	9830	9830	9830	9830	0
654	20240510	094300	86177210	9830	9830	9830	9830	5
655	20240510	094200	86128060	9870	9870	9870	9870	0
656	20240510	094100	86128060	9870	9860	9870	9860	155
657	20240510	094000	84599220	9870	9870	9870	9870	0
658	20240510	093900	84599220	9870	9870	9870	9870	0
659	20240510	093800	84599220	9870	9870	9870	9870	0
660	20240510	093700	84599220	9870	9870	9870	9870	0
661	20240510	093600	84599220	9870	9870	9870	9870	0
662	20240510	093500	84599220	9870	9870	9870	9870	0
663	20240510	093400	84599220	9870	9870	9870	9870	28
664	20240510	093300	84322860	9870	9870	9870	9870	0
665	20240510	093200	84322860	9870	9870	9870	9870	144
666	20240510	093100	82901580	9880	9880	9880	9880	0
667	20240510	093000	82901580	9880	9880	9880	9880	50
668	20240510	092900	82407580	9880	9850	9880	9850	300
669	20240510	092800	79447320	9800	9790	9800	9790	2634
670	20240510	092700	53635180	9780	9780	9780	9780	911
671	20240510	092600	44725600	9770	9780	9780	9770	128
672	20240510	092500	43475030	9770	9790	9790	9770	458
673	20240510	092400	38995060	9790	9800	9800	9790	145
674	20240510	092300	37575410	9800	9800	9800	9800	294
675	20240510	092200	34694210	9800	9810	9810	9800	101
676	20240510	092100	33703410	9810	9810	9810	9810	0
677	20240510	092000	33703410	9810	9820	9820	9810	200
678	20240510	091900	31741360	9810	9810	9810	9810	0
679	20240510	091800	31741360	9810	9810	9810	9810	0
680	20240510	091700	31741360	9810	9820	9820	9810	140
681	20240510	091600	30367460	9880	9880	9880	9880	0
682	20240510	091500	30367460	9880	9880	9880	9880	0
683	20240510	091400	30367460	9880	9880	9880	9880	0
684	20240510	091300	30367460	9880	9880	9880	9880	0
685	20240510	091200	30367460	9880	9800	9880	9800	157
686	20240510	091100	28824300	9810	9810	9810	9810	201
687	20240510	091000	26852490	9810	9900	9900	9810	72
688	20240510	090900	26142440	9800	9800	9800	9800	0
689	20240510	090800	26142440	9800	9900	9900	9800	358
690	20240510	090700	22628240	9930	9800	9930	9770	510
691	20240510	090600	17640690	9900	9900	9900	9900	0
692	20240510	090500	17640690	9900	9890	9900	9890	622
693	20240510	090400	11484380	9890	9890	9890	9890	0
694	20240510	090300	11484380	9890	9890	9890	9890	1
695	20240510	090200	11474490	9860	9860	9860	9860	60
696	20240510	090100	10882890	9890	9890	9890	9890	3
697	20240510	090000	10853220	9900	9710	9900	9710	1116