KissMeData/215100/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203600	371009250	4470	4470	4470	4470	547
3	20240510	203500	371009250	4470	4470	4470	4470	0
4	20240510	203400	371009250	4470	4470	4470	4470	0
5	20240510	203300	371009250	4470	4470	4470	4470	0
6	20240510	203200	371009250	4470	4470	4470	4470	0
7	20240510	203100	371009250	4470	4470	4470	4470	0
8	20240510	203000	371009250	4470	4470	4470	4470	0
9	20240510	202900	371009250	4470	4470	4470	4470	0
10	20240510	202800	371009250	4470	4470	4470	4470	0
11	20240510	202700	371009250	4470	4470	4470	4470	0
12	20240510	202600	371009250	4470	4470	4470	4470	0
13	20240510	202500	371009250	4470	4470	4470	4470	0
14	20240510	202400	371009250	4470	4470	4470	4470	0
15	20240510	202300	371009250	4470	4470	4470	4470	0
16	20240510	202200	371009250	4470	4470	4470	4470	0
17	20240510	202100	371009250	4470	4470	4470	4470	0
18	20240510	202000	371009250	4470	4470	4470	4470	0
19	20240510	201900	371009250	4470	4470	4470	4470	0
20	20240510	201800	371009250	4470	4470	4470	4470	0
21	20240510	201700	371009250	4470	4470	4470	4470	0
22	20240510	201600	371009250	4470	4470	4470	4470	0
23	20240510	201500	371009250	4470	4470	4470	4470	0
24	20240510	201400	371009250	4470	4470	4470	4470	0
25	20240510	201300	371009250	4470	4470	4470	4470	0
26	20240510	201200	371009250	4470	4470	4470	4470	0
27	20240510	201100	371009250	4470	4470	4470	4470	0
28	20240510	201000	371009250	4470	4470	4470	4470	0
29	20240510	200900	371009250	4470	4470	4470	4470	0
30	20240510	200800	371009250	4470	4470	4470	4470	0
31	20240510	200700	371009250	4470	4470	4470	4470	0
32	20240510	200600	371009250	4470	4470	4470	4470	547
33	20240510	200500	371009250	4470	4470	4470	4470	0
34	20240510	200400	371009250	4470	4470	4470	4470	0
35	20240510	200300	371009250	4470	4470	4470	4470	0
36	20240510	200200	371009250	4470	4470	4470	4470	0
37	20240510	200100	371009250	4470	4470	4470	4470	0
38	20240510	200000	371009250	4470	4470	4470	4470	0
39	20240510	195900	371009250	4470	4470	4470	4470	0
40	20240510	195800	371009250	4470	4470	4470	4470	0
41	20240510	195700	371009250	4470	4470	4470	4470	0
42	20240510	195600	371009250	4470	4470	4470	4470	0
43	20240510	195500	371009250	4470	4470	4470	4470	0
44	20240510	195400	371009250	4470	4470	4470	4470	0
45	20240510	195300	371009250	4470	4470	4470	4470	0
46	20240510	195200	371009250	4470	4470	4470	4470	0
47	20240510	195100	371009250	4470	4470	4470	4470	0
48	20240510	195000	371009250	4470	4470	4470	4470	0
49	20240510	194900	371009250	4470	4470	4470	4470	0
50	20240510	194800	371009250	4470	4470	4470	4470	0
51	20240510	194700	371009250	4470	4470	4470	4470	0
52	20240510	194600	371009250	4470	4470	4470	4470	0
53	20240510	194500	371009250	4470	4470	4470	4470	0
54	20240510	194400	371009250	4470	4470	4470	4470	0
55	20240510	194300	371009250	4470	4470	4470	4470	0
56	20240510	194200	371009250	4470	4470	4470	4470	0
57	20240510	194100	371009250	4470	4470	4470	4470	0
58	20240510	194000	371009250	4470	4470	4470	4470	0
59	20240510	193900	371009250	4470	4470	4470	4470	0
60	20240510	193800	371009250	4470	4470	4470	4470	0
61	20240510	193700	371009250	4470	4470	4470	4470	0
62	20240510	193600	371009250	4470	4470	4470	4470	547
63	20240510	193500	371009250	4470	4470	4470	4470	0
64	20240510	193400	371009250	4470	4470	4470	4470	0
65	20240510	193300	371009250	4470	4470	4470	4470	0
66	20240510	193200	371009250	4470	4470	4470	4470	0
67	20240510	193100	371009250	4470	4470	4470	4470	0
68	20240510	193000	371009250	4470	4470	4470	4470	0
69	20240510	192900	371009250	4470	4470	4470	4470	0
70	20240510	192800	371009250	4470	4470	4470	4470	0
71	20240510	192700	371009250	4470	4470	4470	4470	0
72	20240510	192600	371009250	4470	4470	4470	4470	0
73	20240510	192500	371009250	4470	4470	4470	4470	0
74	20240510	192400	371009250	4470	4470	4470	4470	0
75	20240510	192300	371009250	4470	4470	4470	4470	0
76	20240510	192200	371009250	4470	4470	4470	4470	0
77	20240510	192100	371009250	4470	4470	4470	4470	0
78	20240510	192000	371009250	4470	4470	4470	4470	0
79	20240510	191900	371009250	4470	4470	4470	4470	0
80	20240510	191800	371009250	4470	4470	4470	4470	0
81	20240510	191700	371009250	4470	4470	4470	4470	0
82	20240510	191600	371009250	4470	4470	4470	4470	0
83	20240510	191500	371009250	4470	4470	4470	4470	0
84	20240510	191400	371009250	4470	4470	4470	4470	0
85	20240510	191300	371009250	4470	4470	4470	4470	0
86	20240510	191200	371009250	4470	4470	4470	4470	0
87	20240510	191100	371009250	4470	4470	4470	4470	0
88	20240510	191000	371009250	4470	4470	4470	4470	0
89	20240510	190900	371009250	4470	4470	4470	4470	0
90	20240510	190800	371009250	4470	4470	4470	4470	0
91	20240510	190700	371009250	4470	4470	4470	4470	0
92	20240510	190600	371009250	4470	4470	4470	4470	547
93	20240510	190500	371009250	4470	4470	4470	4470	0
94	20240510	190400	371009250	4470	4470	4470	4470	0
95	20240510	190300	371009250	4470	4470	4470	4470	0
96	20240510	190200	371009250	4470	4470	4470	4470	0
97	20240510	190100	371009250	4470	4470	4470	4470	0
98	20240510	190000	371009250	4470	4470	4470	4470	0
99	20240510	185900	371009250	4470	4470	4470	4470	0
100	20240510	185800	371009250	4470	4470	4470	4470	0
101	20240510	185700	371009250	4470	4470	4470	4470	0
102	20240510	185600	371009250	4470	4470	4470	4470	0
103	20240510	185500	371009250	4470	4470	4470	4470	0
104	20240510	185400	371009250	4470	4470	4470	4470	0
105	20240510	185300	371009250	4470	4470	4470	4470	0
106	20240510	185200	371009250	4470	4470	4470	4470	0
107	20240510	185100	371009250	4470	4470	4470	4470	0
108	20240510	185000	371009250	4470	4470	4470	4470	0
109	20240510	184900	371009250	4470	4470	4470	4470	0
110	20240510	184800	371009250	4470	4470	4470	4470	0
111	20240510	184700	371009250	4470	4470	4470	4470	0
112	20240510	184600	371009250	4470	4470	4470	4470	0
113	20240510	184500	371009250	4470	4470	4470	4470	0
114	20240510	184400	371009250	4470	4470	4470	4470	0
115	20240510	184300	371009250	4470	4470	4470	4470	0
116	20240510	184200	371009250	4470	4470	4470	4470	0
117	20240510	184100	371009250	4470	4470	4470	4470	0
118	20240510	184000	371009250	4470	4470	4470	4470	0
119	20240510	183900	371009250	4470	4470	4470	4470	0
120	20240510	183800	371009250	4470	4470	4470	4470	0
121	20240510	183700	371009250	4470	4470	4470	4470	0
122	20240510	183600	371009250	4470	4470	4470	4470	547
123	20240510	183500	371009250	4470	4470	4470	4470	0
124	20240510	183400	371009250	4470	4470	4470	4470	0
125	20240510	183300	371009250	4470	4470	4470	4470	0
126	20240510	183200	371009250	4470	4470	4470	4470	0
127	20240510	183100	371009250	4470	4470	4470	4470	0
128	20240510	183000	371009250	4470	4470	4470	4470	0
129	20240510	182900	371009250	4470	4470	4470	4470	0
130	20240510	182800	371009250	4470	4470	4470	4470	0
131	20240510	182700	371009250	4470	4470	4470	4470	0
132	20240510	182600	371009250	4470	4470	4470	4470	0
133	20240510	182500	371009250	4470	4470	4470	4470	0
134	20240510	182400	371009250	4470	4470	4470	4470	0
135	20240510	182300	371009250	4470	4470	4470	4470	0
136	20240510	182200	371009250	4470	4470	4470	4470	0
137	20240510	182100	371009250	4470	4470	4470	4470	0
138	20240510	182000	371009250	4470	4470	4470	4470	0
139	20240510	181900	371009250	4470	4470	4470	4470	0
140	20240510	181800	371009250	4470	4470	4470	4470	0
141	20240510	181700	371009250	4470	4470	4470	4470	0
142	20240510	181600	371009250	4470	4470	4470	4470	0
143	20240510	181500	371009250	4470	4470	4470	4470	0
144	20240510	181400	371009250	4470	4470	4470	4470	0
145	20240510	181300	371009250	4470	4470	4470	4470	0
146	20240510	181200	371009250	4470	4470	4470	4470	0
147	20240510	181100	371009250	4470	4470	4470	4470	0
148	20240510	181000	371009250	4470	4470	4470	4470	0
149	20240510	180900	371009250	4470	4470	4470	4470	0
150	20240510	180800	371009250	4470	4470	4470	4470	0
151	20240510	180700	371009250	4470	4470	4470	4470	0
152	20240510	180600	371009250	4470	4470	4470	4470	547
153	20240510	180500	371009250	4470	4470	4470	4470	0
154	20240510	180400	371009250	4470	4470	4470	4470	0
155	20240510	180300	371009250	4470	4470	4470	4470	0
156	20240510	180200	371009250	4470	4470	4470	4470	0
157	20240510	180100	371009250	4470	4470	4470	4470	0
158	20240510	180000	371009250	4470	4470	4470	4470	0
159	20240510	175900	371009250	4470	4470	4470	4470	0
160	20240510	175800	371009250	4470	4470	4470	4470	0
161	20240510	175700	371009250	4470	4470	4470	4470	0
162	20240510	175600	371009250	4470	4470	4470	4470	0
163	20240510	175500	371009250	4470	4470	4470	4470	0
164	20240510	175400	371009250	4470	4470	4470	4470	0
165	20240510	175300	371009250	4470	4470	4470	4470	0
166	20240510	175200	371009250	4470	4470	4470	4470	0
167	20240510	175100	371009250	4470	4470	4470	4470	0
168	20240510	175000	371009250	4470	4470	4470	4470	0
169	20240510	174900	371009250	4470	4470	4470	4470	0
170	20240510	174800	371009250	4470	4470	4470	4470	0
171	20240510	174700	371009250	4470	4470	4470	4470	0
172	20240510	174600	371009250	4470	4470	4470	4470	0
173	20240510	174500	371009250	4470	4470	4470	4470	0
174	20240510	174400	371009250	4470	4470	4470	4470	0
175	20240510	174300	371009250	4470	4470	4470	4470	0
176	20240510	174200	371009250	4470	4470	4470	4470	0
177	20240510	174100	371009250	4470	4470	4470	4470	0
178	20240510	174000	371009250	4470	4470	4470	4470	0
179	20240510	173900	371009250	4470	4470	4470	4470	0
180	20240510	173800	371009250	4470	4470	4470	4470	0
181	20240510	173700	371009250	4470	4470	4470	4470	0
182	20240510	173600	371009250	4470	4470	4470	4470	547
183	20240510	173500	371009250	4470	4470	4470	4470	0
184	20240510	173400	371009250	4470	4470	4470	4470	0
185	20240510	173300	371009250	4470	4470	4470	4470	0
186	20240510	173200	371009250	4470	4470	4470	4470	0
187	20240510	173100	371009250	4470	4470	4470	4470	0
188	20240510	173000	371009250	4470	4470	4470	4470	0
189	20240510	172900	371009250	4470	4470	4470	4470	0
190	20240510	172800	371009250	4470	4470	4470	4470	0
191	20240510	172700	371009250	4470	4470	4470	4470	0
192	20240510	172600	371009250	4470	4470	4470	4470	0
193	20240510	172500	371009250	4470	4470	4470	4470	0
194	20240510	172400	371009250	4470	4470	4470	4470	0
195	20240510	172300	371009250	4470	4470	4470	4470	0
196	20240510	172200	371009250	4470	4470	4470	4470	0
197	20240510	172100	371009250	4470	4470	4470	4470	0
198	20240510	172000	371009250	4470	4470	4470	4470	0
199	20240510	171900	371009250	4470	4470	4470	4470	0
200	20240510	171800	371009250	4470	4470	4470	4470	0
201	20240510	171700	371009250	4470	4470	4470	4470	0
202	20240510	171600	371009250	4470	4470	4470	4470	0
203	20240510	171500	371009250	4470	4470	4470	4470	0
204	20240510	171400	371009250	4470	4470	4470	4470	0
205	20240510	171300	371009250	4470	4470	4470	4470	0
206	20240510	171200	371009250	4470	4470	4470	4470	0
207	20240510	171100	371009250	4470	4470	4470	4470	0
208	20240510	171000	371009250	4470	4470	4470	4470	0
209	20240510	170900	371009250	4470	4470	4470	4470	0
210	20240510	170800	371009250	4470	4470	4470	4470	0
211	20240510	170700	371009250	4470	4470	4470	4470	0
212	20240510	170600	371009250	4470	4470	4470	4470	547
213	20240510	170500	371009250	4470	4470	4470	4470	0
214	20240510	170400	371009250	4470	4470	4470	4470	0
215	20240510	170300	371009250	4470	4470	4470	4470	0
216	20240510	170200	371009250	4470	4470	4470	4470	0
217	20240510	170100	371009250	4470	4470	4470	4470	0
218	20240510	170000	371009250	4470	4470	4470	4470	0
219	20240510	165900	371009250	4470	4470	4470	4470	0
220	20240510	165800	371009250	4470	4470	4470	4470	0
221	20240510	165700	371009250	4470	4470	4470	4470	0
222	20240510	165600	371009250	4470	4470	4470	4470	0
223	20240510	165500	371009250	4470	4470	4470	4470	0
224	20240510	165400	371009250	4470	4470	4470	4470	0
225	20240510	165300	371009250	4470	4470	4470	4470	0
226	20240510	165200	371009250	4470	4470	4470	4470	0
227	20240510	165100	371009250	4470	4470	4470	4470	0
228	20240510	165000	371009250	4470	4470	4470	4470	0
229	20240510	164900	371009250	4470	4470	4470	4470	0
230	20240510	164800	371009250	4470	4470	4470	4470	0
231	20240510	164700	371009250	4470	4470	4470	4470	0
232	20240510	164600	371009250	4470	4470	4470	4470	0
233	20240510	164500	371009250	4470	4470	4470	4470	0
234	20240510	164400	371009250	4470	4470	4470	4470	0
235	20240510	164300	371009250	4470	4470	4470	4470	0
236	20240510	164200	371009250	4470	4470	4470	4470	0
237	20240510	164100	371009250	4470	4470	4470	4470	0
238	20240510	164000	371009250	4470	4470	4470	4470	0
239	20240510	163900	371009250	4470	4470	4470	4470	0
240	20240510	163800	371009250	4470	4470	4470	4470	0
241	20240510	163700	371009250	4470	4470	4470	4470	0
242	20240510	163600	371009250	4470	4470	4470	4470	547
243	20240510	163500	371009250	4470	4470	4470	4470	0
244	20240510	163400	371009250	4470	4470	4470	4470	0
245	20240510	163300	371009250	4470	4470	4470	4470	0
246	20240510	163200	371009250	4470	4470	4470	4470	0
247	20240510	163100	371009250	4470	4470	4470	4470	0
248	20240510	163000	371009250	4470	4470	4470	4470	0
249	20240510	162900	371009250	4470	4470	4470	4470	0
250	20240510	162800	371009250	4470	4470	4470	4470	0
251	20240510	162700	371009250	4470	4470	4470	4470	0
252	20240510	162600	371009250	4470	4470	4470	4470	0
253	20240510	162500	371009250	4470	4470	4470	4470	0
254	20240510	162400	371009250	4470	4470	4470	4470	0
255	20240510	162300	371009250	4470	4470	4470	4470	0
256	20240510	162200	371009250	4470	4470	4470	4470	0
257	20240510	162100	371009250	4470	4470	4470	4470	0
258	20240510	162000	371009250	4470	4470	4470	4470	0
259	20240510	161900	371009250	4470	4470	4470	4470	0
260	20240510	161800	371009250	4470	4470	4470	4470	0
261	20240510	161700	371009250	4470	4470	4470	4470	0
262	20240510	161600	371009250	4470	4470	4470	4470	0
263	20240510	161500	371009250	4470	4470	4470	4470	0
264	20240510	161400	371009250	4470	4470	4470	4470	0
265	20240510	161300	371009250	4470	4470	4470	4470	0
266	20240510	161200	371009250	4470	4470	4470	4470	0
267	20240510	161100	371009250	4470	4470	4470	4470	0
268	20240510	161000	371009250	4470	4470	4470	4470	0
269	20240510	160900	371009250	4470	4470	4470	4470	0
270	20240510	160800	371009250	4470	4470	4470	4470	0
271	20240510	160700	371009250	4470	4470	4470	4470	0
272	20240510	160600	371009250	4470	4470	4470	4470	547
273	20240510	160500	371009250	4470	4470	4470	4470	0
274	20240510	160400	371009250	4470	4470	4470	4470	0
275	20240510	160300	371009250	4470	4470	4470	4470	0
276	20240510	160200	371009250	4470	4470	4470	4470	0
277	20240510	160100	371009250	4470	4470	4470	4470	0
278	20240510	160000	371009250	4470	4470	4470	4470	0
279	20240510	155900	371009250	4470	4470	4470	4470	0
280	20240510	155800	371009250	4470	4470	4470	4470	0
281	20240510	155700	371009250	4470	4470	4470	4470	0
282	20240510	155600	371009250	4470	4470	4470	4470	0
283	20240510	155500	371009250	4470	4470	4470	4470	0
284	20240510	155400	371009250	4470	4470	4470	4470	0
285	20240510	155300	371009250	4470	4470	4470	4470	0
286	20240510	155200	371009250	4470	4470	4470	4470	0
287	20240510	155100	371009250	4470	4470	4470	4470	0
288	20240510	155000	371009250	4470	4470	4470	4470	0
289	20240510	154900	371009250	4470	4470	4470	4470	0
290	20240510	154800	371009250	4470	4470	4470	4470	0
291	20240510	154700	371009250	4470	4470	4470	4470	0
292	20240510	154600	371009250	4470	4470	4470	4470	0
293	20240510	154500	371009250	4470	4470	4470	4470	0
294	20240510	154400	371009250	4470	4470	4470	4470	0
295	20240510	154300	371009250	4470	4470	4470	4470	0
296	20240510	154200	371009250	4470	4470	4470	4470	0
297	20240510	154100	371009250	4470	4470	4470	4470	0
298	20240510	154000	371009250	4470	4470	4470	4470	0
299	20240510	153900	371009250	4470	4470	4470	4470	0
300	20240510	153800	371009250	4470	4470	4470	4470	0
301	20240510	153700	371009250	4470	4470	4470	4470	0
302	20240510	153600	371009250	4470	4470	4470	4470	547
303	20240510	153500	371009250	4470	4470	4470	4470	0
304	20240510	153400	371009250	4470	4470	4470	4470	0
305	20240510	153300	371009250	4470	4470	4470	4470	0
306	20240510	153200	371009250	4470	4470	4470	4470	0
307	20240510	153100	371009250	4470	4470	4470	4470	0
308	20240510	153000	371009250	4470	4470	4470	4470	547
309	20240510	152900	368564160	4460	4460	4460	4460	0
310	20240510	152800	368564160	4460	4460	4460	4460	0
311	20240510	152700	368564160	4460	4460	4460	4460	0
312	20240510	152600	368564160	4460	4460	4460	4460	0
313	20240510	152500	368564160	4460	4460	4460	4460	0
314	20240510	152400	368564160	4460	4460	4460	4460	0
315	20240510	152300	368564160	4460	4460	4460	4460	0
316	20240510	152200	368564160	4460	4460	4460	4460	0
317	20240510	152100	368564160	4460	4460	4460	4460	0
318	20240510	152000	368564160	4460	4460	4460	4460	0
319	20240510	151900	368564160	4460	4460	4460	4460	0
320	20240510	151800	368564160	4460	4460	4460	4460	6
321	20240510	151700	368537400	4455	4455	4455	4455	0
322	20240510	151600	368537400	4455	4455	4455	4455	1
323	20240510	151500	368532945	4460	4460	4460	4460	0
324	20240510	151400	368532945	4460	4445	4460	4445	119
325	20240510	151300	368003885	4445	4445	4445	4445	0
326	20240510	151200	368003885	4445	4450	4450	4445	200
327	20240510	151100	367114675	4460	4460	4460	4460	0
328	20240510	151000	367114675	4460	4460	4460	4460	0
329	20240510	150900	367114675	4460	4460	4460	4460	0
330	20240510	150800	367114675	4460	4460	4460	4460	0
331	20240510	150700	367114675	4460	4460	4460	4460	0
332	20240510	150600	367114675	4460	4460	4460	4460	1
333	20240510	150500	367110215	4460	4460	4460	4460	9
334	20240510	150400	367070075	4450	4450	4450	4450	500
335	20240510	150300	364845075	4450	4450	4450	4450	1970
336	20240510	150200	356078575	4445	4445	4445	4445	0
337	20240510	150100	356078575	4445	4450	4450	4445	300
338	20240510	150000	354744460	4450	4450	4450	4450	1059
339	20240510	145900	350031910	4455	4455	4455	4455	34
340	20240510	145800	349880440	4455	4460	4460	4455	537
341	20240510	145700	347487370	4460	4460	4460	4460	0
342	20240510	145600	347487370	4460	4460	4460	4460	0
343	20240510	145500	347487370	4460	4460	4460	4460	0
344	20240510	145400	347487370	4460	4460	4460	4460	0
345	20240510	145300	347487370	4460	4460	4460	4460	0
346	20240510	145200	347487370	4460	4460	4460	4460	0
347	20240510	145100	347487370	4460	4460	4460	4460	0
348	20240510	145000	347487370	4460	4460	4460	4460	0
349	20240510	144900	347487370	4460	4460	4460	4460	0
350	20240510	144800	347487370	4460	4460	4460	4460	250
351	20240510	144700	346372370	4465	4465	4465	4465	65
352	20240510	144600	346082145	4465	4465	4465	4465	0
353	20240510	144500	346082145	4465	4465	4465	4465	117
354	20240510	144400	345559740	4470	4470	4470	4470	0
355	20240510	144300	345559740	4470	4470	4470	4470	0
356	20240510	144200	345559740	4470	4470	4470	4470	18
357	20240510	144100	345479280	4465	4465	4465	4465	0
358	20240510	144000	345479280	4465	4465	4465	4465	130
359	20240510	143900	344898830	4470	4470	4470	4470	0
360	20240510	143800	344898830	4470	4470	4470	4470	47
361	20240510	143700	344688740	4475	4475	4475	4475	0
362	20240510	143600	344688740	4475	4475	4475	4475	0
363	20240510	143500	344688740	4475	4475	4475	4475	4
364	20240510	143400	344670840	4480	4480	4480	4480	0
365	20240510	143300	344670840	4480	4480	4480	4480	0
366	20240510	143200	344670840	4480	4480	4480	4480	0
367	20240510	143100	344670840	4480	4480	4480	4480	0
368	20240510	143000	344670840	4480	4480	4480	4480	0
369	20240510	142900	344670840	4480	4480	4480	4480	265
370	20240510	142800	343483640	4480	4480	4480	4480	0
371	20240510	142700	343483640	4480	4480	4480	4480	0
372	20240510	142600	343483640	4480	4480	4480	4480	0
373	20240510	142500	343483640	4480	4480	4480	4480	0
374	20240510	142400	343483640	4480	4480	4480	4480	0
375	20240510	142300	343483640	4480	4480	4480	4480	0
376	20240510	142200	343483640	4480	4480	4480	4480	31
377	20240510	142100	343344760	4485	4485	4485	4485	0
378	20240510	142000	343344760	4485	4485	4485	4485	3
379	20240510	141900	343331305	4480	4480	4480	4480	0
380	20240510	141800	343331305	4480	4480	4480	4480	0
381	20240510	141700	343331305	4480	4480	4480	4480	86
382	20240510	141600	342946025	4480	4480	4480	4480	1
383	20240510	141500	342941545	4480	4480	4480	4480	1
384	20240510	141400	342937065	4475	4475	4475	4475	258
385	20240510	141300	341782515	4475	4475	4475	4475	0
386	20240510	141200	341782515	4475	4475	4475	4475	0
387	20240510	141100	341782515	4475	4470	4475	4470	52
388	20240510	141000	341549865	4475	4475	4475	4475	80
389	20240510	140900	341191865	4475	4475	4475	4475	1
390	20240510	140800	341187390	4475	4475	4475	4475	24
391	20240510	140700	341079990	4475	4475	4475	4475	0
392	20240510	140600	341079990	4475	4475	4475	4475	100
393	20240510	140500	340632490	4470	4475	4475	4470	187
394	20240510	140400	339796150	4470	4470	4470	4470	0
395	20240510	140300	339796150	4470	4470	4470	4470	0
396	20240510	140200	339796150	4470	4475	4475	4470	656
397	20240510	140100	336863605	4475	4475	4475	4475	27
398	20240510	140000	336742780	4470	4470	4470	4470	0
399	20240510	135900	336742780	4470	4470	4470	4470	1876
400	20240510	135800	328357060	4460	4465	4470	4460	44
401	20240510	135700	328160645	4455	4455	4455	4455	0
402	20240510	135600	328160645	4455	4455	4455	4455	0
403	20240510	135500	328160645	4455	4455	4455	4455	0
404	20240510	135400	328160645	4455	4455	4455	4455	30
405	20240510	135300	328026995	4455	4455	4455	4455	0
406	20240510	135200	328026995	4455	4455	4455	4455	0
407	20240510	135100	328026995	4455	4455	4455	4455	0
408	20240510	135000	328026995	4455	4455	4455	4455	0
409	20240510	134900	328026995	4455	4455	4455	4455	0
410	20240510	134800	328026995	4455	4455	4455	4455	0
411	20240510	134700	328026995	4455	4455	4455	4455	1
412	20240510	134600	328022540	4455	4455	4455	4455	0
413	20240510	134500	328022540	4455	4455	4455	4455	0
414	20240510	134400	328022540	4455	4455	4455	4455	0
415	20240510	134300	328022540	4455	4455	4455	4455	168
416	20240510	134200	327274100	4455	4455	4455	4455	0
417	20240510	134100	327274100	4455	4455	4455	4455	0
418	20240510	134000	327274100	4455	4455	4455	4455	200
419	20240510	133900	326383100	4455	4460	4460	4455	17
420	20240510	133800	326307360	4455	4455	4455	4455	0
421	20240510	133700	326307360	4455	4455	4455	4455	600
422	20240510	133600	323634360	4455	4460	4460	4455	10
423	20240510	133500	323589785	4460	4460	4460	4460	0
424	20240510	133400	323589785	4460	4460	4460	4460	1
425	20240510	133300	323585325	4460	4460	4460	4460	5
426	20240510	133200	323563025	4460	4460	4460	4460	5
427	20240510	133100	323540725	4460	4460	4460	4460	0
428	20240510	133000	323540725	4460	4460	4460	4460	5
429	20240510	132900	323518425	4455	4455	4455	4455	19
430	20240510	132800	323433780	4455	4465	4465	4455	533
431	20240510	132700	321058315	4460	4460	4460	4460	39
432	20240510	132600	320884375	4460	4460	4460	4460	0
433	20240510	132500	320884375	4460	4460	4460	4460	0
434	20240510	132400	320884375	4460	4460	4460	4460	0
435	20240510	132300	320884375	4460	4460	4460	4460	0
436	20240510	132200	320884375	4460	4460	4460	4460	10
437	20240510	132100	320839775	4460	4460	4460	4460	10
438	20240510	132000	320795175	4460	4460	4460	4460	0
439	20240510	131900	320795175	4460	4460	4460	4460	0
440	20240510	131800	320795175	4460	4460	4460	4460	0
441	20240510	131700	320795175	4460	4460	4460	4460	4
442	20240510	131600	320777335	4460	4460	4460	4460	200
443	20240510	131500	319885335	4460	4465	4465	4460	30
444	20240510	131400	319751440	4465	4465	4465	4465	6
445	20240510	131300	319724650	4465	4465	4465	4465	0
446	20240510	131200	319724650	4465	4465	4465	4465	0
447	20240510	131100	319724650	4465	4465	4465	4465	0
448	20240510	131000	319724650	4465	4465	4465	4465	6
449	20240510	130900	319697860	4465	4465	4465	4465	0
450	20240510	130800	319697860	4465	4465	4465	4465	0
451	20240510	130700	319697860	4465	4465	4465	4465	0
452	20240510	130600	319697860	4465	4465	4465	4465	7
453	20240510	130500	319666605	4465	4465	4465	4465	6
454	20240510	130400	319639815	4465	4465	4465	4465	0
455	20240510	130300	319639815	4465	4465	4465	4465	0
456	20240510	130200	319639815	4465	4465	4465	4465	3
457	20240510	130100	319626420	4465	4465	4465	4465	0
458	20240510	130000	319626420	4465	4465	4465	4465	2
459	20240510	125900	319617490	4465	4465	4465	4465	10
460	20240510	125800	319572840	4465	4465	4465	4465	18
461	20240510	125700	319492470	4465	4465	4465	4465	0
462	20240510	125600	319492470	4465	4465	4465	4465	0
463	20240510	125500	319492470	4465	4465	4465	4465	0
464	20240510	125400	319492470	4465	4465	4465	4465	0
465	20240510	125300	319492470	4465	4465	4465	4465	23
466	20240510	125200	319389775	4460	4460	4460	4460	0
467	20240510	125100	319389775	4460	4460	4460	4460	60
468	20240510	125000	319122175	4455	4455	4455	4455	0
469	20240510	124900	319122175	4455	4455	4455	4455	0
470	20240510	124800	319122175	4455	4455	4455	4455	58
471	20240510	124700	318863785	4455	4455	4455	4455	2
472	20240510	124600	318854875	4455	4455	4455	4455	0
473	20240510	124500	318854875	4455	4455	4455	4455	574
474	20240510	124400	316297705	4455	4455	4455	4455	30
475	20240510	124300	316164055	4455	4455	4455	4455	10
476	20240510	124200	316119505	4450	4450	4450	4450	0
477	20240510	124100	316119505	4450	4455	4455	4450	3
478	20240510	124000	316106150	4455	4455	4455	4455	102
479	20240510	123900	315651740	4455	4455	4455	4455	0
480	20240510	123800	315651740	4455	4455	4455	4455	12
481	20240510	123700	315598280	4455	4455	4455	4455	100
482	20240510	123600	315152780	4455	4455	4455	4455	0
483	20240510	123500	315152780	4455	4455	4455	4455	0
484	20240510	123400	315152780	4455	4455	4455	4455	0
485	20240510	123300	315152780	4455	4455	4455	4455	0
486	20240510	123200	315152780	4455	4455	4455	4455	50
487	20240510	123100	314930030	4450	4450	4450	4450	10
488	20240510	123000	314885530	4455	4455	4455	4455	10
489	20240510	122900	314840980	4450	4450	4450	4450	54
490	20240510	122800	314600680	4450	4450	4450	4450	25
491	20240510	122700	314489430	4450	4450	4450	4450	221
492	20240510	122600	313505980	4455	4455	4455	4455	0
493	20240510	122500	313505980	4455	4455	4455	4455	556
494	20240510	122400	311029000	4455	4455	4455	4455	356
495	20240510	122300	309443020	4460	4460	4460	4460	100
496	20240510	122200	308997020	4470	4470	4470	4470	0
497	20240510	122100	308997020	4470	4470	4470	4470	0
498	20240510	122000	308997020	4470	4470	4470	4470	0
499	20240510	121900	308997020	4470	4470	4470	4470	0
500	20240510	121800	308997020	4470	4470	4470	4470	0
501	20240510	121700	308997020	4470	4470	4470	4470	0
502	20240510	121600	308997020	4470	4470	4470	4470	20
503	20240510	121500	308907620	4470	4470	4470	4470	8
504	20240510	121400	308871860	4460	4460	4460	4460	0
505	20240510	121300	308871860	4460	4460	4460	4460	0
506	20240510	121200	308871860	4460	4460	4460	4460	509
507	20240510	121100	306601720	4470	4470	4470	4470	0
508	20240510	121000	306601720	4470	4470	4470	4470	0
509	20240510	120900	306601720	4470	4470	4470	4470	0
510	20240510	120800	306601720	4470	4470	4470	4470	0
511	20240510	120700	306601720	4470	4470	4470	4470	0
512	20240510	120600	306601720	4470	4470	4470	4470	0
513	20240510	120500	306601720	4470	4470	4470	4470	0
514	20240510	120400	306601720	4470	4470	4470	4470	0
515	20240510	120300	306601720	4470	4470	4470	4470	0
516	20240510	120200	306601720	4470	4470	4470	4470	0
517	20240510	120100	306601720	4470	4470	4470	4470	0
518	20240510	120000	306601720	4470	4470	4470	4470	0
519	20240510	115900	306601720	4470	4470	4470	4470	1
520	20240510	115800	306597250	4470	4460	4470	4460	50
521	20240510	115700	306374240	4470	4470	4470	4470	0
522	20240510	115600	306374240	4470	4465	4470	4465	1381
523	20240510	115500	300208070	4470	4470	4470	4470	18
524	20240510	115400	300127610	4470	4470	4470	4470	10
525	20240510	115300	300082910	4470	4470	4470	4470	2
526	20240510	115200	300073970	4470	4470	4470	4470	20
527	20240510	115100	299984570	4470	4470	4470	4470	0
528	20240510	115000	299984570	4470	4470	4470	4470	0
529	20240510	114900	299984570	4470	4470	4470	4470	3
530	20240510	114800	299971160	4470	4470	4470	4470	20
531	20240510	114700	299881760	4470	4470	4470	4470	0
532	20240510	114600	299881760	4470	4470	4470	4470	46
533	20240510	114500	299676140	4470	4465	4470	4465	116
534	20240510	114400	299158195	4465	4470	4470	4465	369
535	20240510	114300	297510565	4465	4470	4470	4465	101
536	20240510	114200	297059100	4470	4470	4470	4470	0
537	20240510	114100	297059100	4470	4470	4470	4470	199
538	20240510	114000	296169570	4475	4475	4475	4475	100
539	20240510	113900	295722070	4475	4475	4475	4475	110
540	20240510	113800	295229820	4475	4475	4475	4475	0
541	20240510	113700	295229820	4475	4475	4475	4475	0
542	20240510	113600	295229820	4475	4475	4475	4475	30
543	20240510	113500	295095570	4475	4475	4475	4475	0
544	20240510	113400	295095570	4475	4475	4475	4475	1
545	20240510	113300	295091095	4475	4475	4475	4475	0
546	20240510	113200	295091095	4475	4475	4475	4475	2
547	20240510	113100	295082145	4475	4475	4475	4475	0
548	20240510	113000	295082145	4475	4470	4475	4470	154
549	20240510	112900	294393005	4470	4465	4470	4465	670
550	20240510	112800	291401355	4465	4465	4465	4465	3
551	20240510	112700	291387960	4465	4465	4465	4465	0
552	20240510	112600	291387960	4465	4465	4465	4465	187
553	20240510	112500	290553005	4470	4470	4470	4470	0
554	20240510	112400	290553005	4470	4470	4470	4470	173
555	20240510	112300	289779695	4475	4475	4475	4475	14
556	20240510	112200	289717045	4480	4480	4480	4480	0
557	20240510	112100	289717045	4480	4480	4480	4480	0
558	20240510	112000	289717045	4480	4480	4480	4480	0
559	20240510	111900	289717045	4480	4480	4480	4480	10
560	20240510	111800	289672245	4480	4480	4480	4480	0
561	20240510	111700	289672245	4480	4480	4480	4480	5
562	20240510	111600	289649845	4480	4480	4480	4480	33
563	20240510	111500	289502005	4480	4480	4480	4480	0
564	20240510	111400	289502005	4480	4480	4480	4480	1
565	20240510	111300	289497525	4470	4470	4470	4470	2
566	20240510	111200	289488585	4470	4475	4475	4470	1000
567	20240510	111100	285017200	4475	4475	4475	4475	0
568	20240510	111000	285017200	4475	4475	4475	4475	0
569	20240510	110900	285017200	4475	4475	4475	4475	0
570	20240510	110800	285017200	4475	4475	4475	4475	0
571	20240510	110700	285017200	4475	4475	4475	4475	0
572	20240510	110600	285017200	4475	4475	4475	4475	280
573	20240510	110500	283764200	4475	4475	4475	4475	0
574	20240510	110400	283764200	4475	4475	4475	4475	30
575	20240510	110300	283629950	4475	4475	4475	4475	0
576	20240510	110200	283629950	4475	4475	4475	4475	309
577	20240510	110100	282247175	4470	4470	4470	4470	0
578	20240510	110000	282247175	4470	4470	4470	4470	23
579	20240510	105900	282144365	4470	4470	4470	4470	687
580	20240510	105800	279073475	4470	4470	4470	4470	503
581	20240510	105700	276825065	4465	4465	4465	4465	0
582	20240510	105600	276825065	4465	4465	4465	4465	0
583	20240510	105500	276825065	4465	4465	4465	4465	0
584	20240510	105400	276825065	4465	4465	4465	4465	22
585	20240510	105300	276726835	4465	4465	4465	4465	0
586	20240510	105200	276726835	4465	4465	4465	4465	0
587	20240510	105100	276726835	4465	4470	4470	4465	792
588	20240510	105000	273186600	4470	4470	4470	4470	0
589	20240510	104900	273186600	4470	4470	4470	4470	40
590	20240510	104800	273007800	4475	4475	4475	4475	335
591	20240510	104700	271508675	4475	4475	4475	4475	0
592	20240510	104600	271508675	4475	4475	4475	4475	34
593	20240510	104500	271356525	4475	4475	4475	4475	0
594	20240510	104400	271356525	4475	4475	4475	4475	0
595	20240510	104300	271356525	4475	4475	4475	4475	59
596	20240510	104200	271092500	4480	4480	4480	4480	0
597	20240510	104100	271092500	4480	4475	4480	4475	303
598	20240510	104000	269735075	4475	4475	4475	4475	22
599	20240510	103900	269636625	4475	4475	4475	4475	100
600	20240510	103800	269189125	4475	4475	4475	4475	10
601	20240510	103700	269144375	4475	4470	4475	4470	22
602	20240510	103600	269045940	4475	4475	4475	4475	53
603	20240510	103500	268808765	4475	4475	4475	4475	0
604	20240510	103400	268808765	4475	4465	4475	4465	153
605	20240510	103300	268125595	4465	4465	4465	4465	2
606	20240510	103200	268116665	4465	4465	4465	4465	300
607	20240510	103100	266777165	4465	4465	4465	4465	0
608	20240510	103000	266777165	4465	4465	4465	4465	19
609	20240510	102900	266692330	4465	4465	4465	4465	0
610	20240510	102800	266692330	4465	4470	4470	4465	1000
611	20240510	102700	262227305	4465	4465	4465	4465	1
612	20240510	102600	262222840	4475	4475	4475	4475	0
613	20240510	102500	262222840	4475	4475	4475	4475	0
614	20240510	102400	262222840	4475	4475	4475	4475	1
615	20240510	102300	262218365	4465	4465	4465	4465	32
616	20240510	102200	262075485	4465	4465	4465	4465	1201
617	20240510	102100	256713020	4465	4465	4465	4465	790
618	20240510	102000	253185670	4465	4465	4465	4465	9
619	20240510	101900	253145485	4465	4470	4470	4465	235
620	20240510	101800	252096175	4470	4470	4470	4470	0
621	20240510	101700	252096175	4470	4475	4475	4470	246
622	20240510	101600	250996500	4475	4475	4475	4475	3
623	20240510	101500	250983075	4475	4475	4475	4475	0
624	20240510	101400	250983075	4475	4475	4475	4475	23
625	20240510	101300	250880150	4480	4480	4480	4480	127
626	20240510	101200	250311190	4485	4485	4485	4485	0
627	20240510	101100	250311190	4485	4485	4485	4485	660
628	20240510	101000	247351090	4485	4485	4485	4485	1360
629	20240510	100900	241251490	4485	4470	4485	4470	51
630	20240510	100800	241023505	4475	4475	4475	4475	750
631	20240510	100700	237667255	4475	4480	4480	4475	6
632	20240510	100600	237640380	4480	4480	4480	4480	1
633	20240510	100500	237635900	4490	4480	4490	4480	101
634	20240510	100400	237183410	4490	4490	4490	4490	12
635	20240510	100300	237129530	4490	4490	4490	4490	10
636	20240510	100200	237084630	4475	4475	4490	4475	353
637	20240510	100100	235504880	4475	4480	4480	4475	975
638	20240510	100000	231137145	4480	4495	4495	4480	15
639	20240510	095900	231069785	4495	4495	4495	4495	16
640	20240510	095800	230997865	4495	4495	4495	4495	5
641	20240510	095700	230975390	4480	4495	4495	4480	408
642	20240510	095600	229147335	4490	4500	4500	4490	288
643	20240510	095500	227853820	4500	4500	4500	4495	20
644	20240510	095400	227763890	4500	4500	4500	4500	1
645	20240510	095300	227759390	4495	4495	4495	4495	291
646	20240510	095200	226451345	4495	4495	4495	4495	0
647	20240510	095100	226451345	4495	4485	4495	4485	1018
648	20240510	095000	221880820	4485	4485	4485	4485	20
649	20240510	094900	221791120	4485	4485	4485	4485	525
650	20240510	094800	219436495	4485	4485	4485	4485	349
651	20240510	094700	217871230	4485	4485	4485	4485	10
652	20240510	094600	217826380	4485	4480	4485	4480	33
653	20240510	094500	217678525	4480	4485	4485	4480	188
654	20240510	094400	216835855	4485	4485	4490	4485	290
655	20240510	094300	215535195	4485	4490	4490	4485	40
656	20240510	094200	215355620	4490	4490	4490	4490	3214
657	20240510	094100	200924760	4495	4495	4495	4495	328
658	20240510	094000	199450400	4495	4495	4495	4495	1
659	20240510	093900	199445905	4500	4500	4500	4500	23
660	20240510	093800	199342405	4500	4500	4505	4500	1040
661	20240510	093700	194662205	4500	4505	4505	4495	124
662	20240510	093600	194104415	4505	4505	4505	4505	21
663	20240510	093500	194009810	4505	4510	4510	4505	675
664	20240510	093400	190967575	4510	4505	4510	4505	13
665	20240510	093300	190909005	4500	4500	4505	4495	249
666	20240510	093200	189788010	4500	4500	4500	4500	49
667	20240510	093100	189567510	4500	4500	4500	4500	821
668	20240510	093000	185873010	4500	4505	4505	4500	230
669	20240510	092900	184837615	4500	4510	4510	4500	5100
670	20240510	092800	161873490	4510	4510	4510	4505	646
671	20240510	092700	158960040	4510	4515	4515	4510	309
672	20240510	092600	157565950	4515	4515	4515	4515	52
673	20240510	092500	157331170	4510	4520	4520	4510	533
674	20240510	092400	154923170	4520	4525	4525	4520	848
675	20240510	092300	151089485	4525	4525	4525	4525	27
676	20240510	092200	150967310	4520	4520	4520	4520	135
677	20240510	092100	150357110	4520	4520	4520	4520	7
678	20240510	092000	150325470	4535	4535	4535	4535	0
679	20240510	091900	150325470	4535	4525	4535	4525	1172
680	20240510	091800	145017375	4525	4520	4525	4520	254
681	20240510	091700	143868155	4525	4530	4530	4520	516
682	20240510	091600	141533235	4525	4550	4550	4525	4213
683	20240510	091500	122408640	4550	4550	4550	4540	352
684	20240510	091400	120808430	4540	4545	4550	4540	608
685	20240510	091300	118042870	4550	4550	4555	4545	263
686	20240510	091200	116846215	4555	4530	4555	4530	3123
687	20240510	091100	102658505	4530	4530	4530	4530	431
688	20240510	091000	100706075	4530	4540	4540	4530	919
689	20240510	090900	96538275	4535	4535	4540	4535	2619
690	20240510	090800	84661005	4530	4545	4545	4530	691
691	20240510	090700	81525060	4545	4545	4555	4545	231
692	20240510	090600	80474360	4545	4535	4560	4530	1557
693	20240510	090500	73394330	4530	4515	4550	4515	2230
694	20240510	090400	63265580	4510	4505	4510	4505	312
695	20240510	090300	61858470	4490	4500	4540	4490	1966
696	20240510	090200	52997280	4500	4520	4525	4500	1649
697	20240510	090100	45569225	4540	4545	4570	4515	4620
698	20240510	090000	24541795	4540	4525	4545	4500	5421