KissMeData/290560/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205800	33987450	9790	9790	9790	9790	144
3	20240510	205700	33987450	9790	9790	9790	9790	0
4	20240510	205600	33987450	9790	9790	9790	9790	0
5	20240510	205500	33987450	9790	9790	9790	9790	0
6	20240510	205400	33987450	9790	9790	9790	9790	0
7	20240510	205300	33987450	9790	9790	9790	9790	0
8	20240510	205200	33987450	9790	9790	9790	9790	0
9	20240510	205100	33987450	9790	9790	9790	9790	0
10	20240510	205000	33987450	9790	9790	9790	9790	0
11	20240510	204900	33987450	9790	9790	9790	9790	0
12	20240510	204800	33987450	9790	9790	9790	9790	0
13	20240510	204700	33987450	9790	9790	9790	9790	0
14	20240510	204600	33987450	9790	9790	9790	9790	0
15	20240510	204500	33987450	9790	9790	9790	9790	0
16	20240510	204400	33987450	9790	9790	9790	9790	0
17	20240510	204300	33987450	9790	9790	9790	9790	0
18	20240510	204200	33987450	9790	9790	9790	9790	0
19	20240510	204100	33987450	9790	9790	9790	9790	0
20	20240510	204000	33987450	9790	9790	9790	9790	0
21	20240510	203900	33987450	9790	9790	9790	9790	0
22	20240510	203800	33987450	9790	9790	9790	9790	0
23	20240510	203700	33987450	9790	9790	9790	9790	0
24	20240510	203600	33987450	9790	9790	9790	9790	0
25	20240510	203500	33987450	9790	9790	9790	9790	0
26	20240510	203400	33987450	9790	9790	9790	9790	0
27	20240510	203300	33987450	9790	9790	9790	9790	0
28	20240510	203200	33987450	9790	9790	9790	9790	0
29	20240510	203100	33987450	9790	9790	9790	9790	0
30	20240510	203000	33987450	9790	9790	9790	9790	0
31	20240510	202900	33987450	9790	9790	9790	9790	0
32	20240510	202800	33987450	9790	9790	9790	9790	144
33	20240510	202700	33987450	9790	9790	9790	9790	0
34	20240510	202600	33987450	9790	9790	9790	9790	0
35	20240510	202500	33987450	9790	9790	9790	9790	0
36	20240510	202400	33987450	9790	9790	9790	9790	0
37	20240510	202300	33987450	9790	9790	9790	9790	0
38	20240510	202200	33987450	9790	9790	9790	9790	0
39	20240510	202100	33987450	9790	9790	9790	9790	0
40	20240510	202000	33987450	9790	9790	9790	9790	0
41	20240510	201900	33987450	9790	9790	9790	9790	0
42	20240510	201800	33987450	9790	9790	9790	9790	0
43	20240510	201700	33987450	9790	9790	9790	9790	0
44	20240510	201600	33987450	9790	9790	9790	9790	0
45	20240510	201500	33987450	9790	9790	9790	9790	0
46	20240510	201400	33987450	9790	9790	9790	9790	0
47	20240510	201300	33987450	9790	9790	9790	9790	0
48	20240510	201200	33987450	9790	9790	9790	9790	0
49	20240510	201100	33987450	9790	9790	9790	9790	0
50	20240510	201000	33987450	9790	9790	9790	9790	0
51	20240510	200900	33987450	9790	9790	9790	9790	0
52	20240510	200800	33987450	9790	9790	9790	9790	0
53	20240510	200700	33987450	9790	9790	9790	9790	0
54	20240510	200600	33987450	9790	9790	9790	9790	0
55	20240510	200500	33987450	9790	9790	9790	9790	0
56	20240510	200400	33987450	9790	9790	9790	9790	0
57	20240510	200300	33987450	9790	9790	9790	9790	0
58	20240510	200200	33987450	9790	9790	9790	9790	0
59	20240510	200100	33987450	9790	9790	9790	9790	0
60	20240510	200000	33987450	9790	9790	9790	9790	0
61	20240510	195900	33987450	9790	9790	9790	9790	0
62	20240510	195800	33987450	9790	9790	9790	9790	144
63	20240510	195700	33987450	9790	9790	9790	9790	0
64	20240510	195600	33987450	9790	9790	9790	9790	0
65	20240510	195500	33987450	9790	9790	9790	9790	0
66	20240510	195400	33987450	9790	9790	9790	9790	0
67	20240510	195300	33987450	9790	9790	9790	9790	0
68	20240510	195200	33987450	9790	9790	9790	9790	0
69	20240510	195100	33987450	9790	9790	9790	9790	0
70	20240510	195000	33987450	9790	9790	9790	9790	0
71	20240510	194900	33987450	9790	9790	9790	9790	0
72	20240510	194800	33987450	9790	9790	9790	9790	0
73	20240510	194700	33987450	9790	9790	9790	9790	0
74	20240510	194600	33987450	9790	9790	9790	9790	0
75	20240510	194500	33987450	9790	9790	9790	9790	0
76	20240510	194400	33987450	9790	9790	9790	9790	0
77	20240510	194300	33987450	9790	9790	9790	9790	0
78	20240510	194200	33987450	9790	9790	9790	9790	0
79	20240510	194100	33987450	9790	9790	9790	9790	0
80	20240510	194000	33987450	9790	9790	9790	9790	0
81	20240510	193900	33987450	9790	9790	9790	9790	0
82	20240510	193800	33987450	9790	9790	9790	9790	0
83	20240510	193700	33987450	9790	9790	9790	9790	0
84	20240510	193600	33987450	9790	9790	9790	9790	0
85	20240510	193500	33987450	9790	9790	9790	9790	0
86	20240510	193400	33987450	9790	9790	9790	9790	0
87	20240510	193300	33987450	9790	9790	9790	9790	0
88	20240510	193200	33987450	9790	9790	9790	9790	0
89	20240510	193100	33987450	9790	9790	9790	9790	0
90	20240510	193000	33987450	9790	9790	9790	9790	0
91	20240510	192900	33987450	9790	9790	9790	9790	0
92	20240510	192800	33987450	9790	9790	9790	9790	144
93	20240510	192700	33987450	9790	9790	9790	9790	0
94	20240510	192600	33987450	9790	9790	9790	9790	0
95	20240510	192500	33987450	9790	9790	9790	9790	0
96	20240510	192400	33987450	9790	9790	9790	9790	0
97	20240510	192300	33987450	9790	9790	9790	9790	0
98	20240510	192200	33987450	9790	9790	9790	9790	0
99	20240510	192100	33987450	9790	9790	9790	9790	0
100	20240510	192000	33987450	9790	9790	9790	9790	0
101	20240510	191900	33987450	9790	9790	9790	9790	0
102	20240510	191800	33987450	9790	9790	9790	9790	0
103	20240510	191700	33987450	9790	9790	9790	9790	0
104	20240510	191600	33987450	9790	9790	9790	9790	0
105	20240510	191500	33987450	9790	9790	9790	9790	0
106	20240510	191400	33987450	9790	9790	9790	9790	0
107	20240510	191300	33987450	9790	9790	9790	9790	0
108	20240510	191200	33987450	9790	9790	9790	9790	0
109	20240510	191100	33987450	9790	9790	9790	9790	0
110	20240510	191000	33987450	9790	9790	9790	9790	0
111	20240510	190900	33987450	9790	9790	9790	9790	0
112	20240510	190800	33987450	9790	9790	9790	9790	0
113	20240510	190700	33987450	9790	9790	9790	9790	0
114	20240510	190600	33987450	9790	9790	9790	9790	0
115	20240510	190500	33987450	9790	9790	9790	9790	0
116	20240510	190400	33987450	9790	9790	9790	9790	0
117	20240510	190300	33987450	9790	9790	9790	9790	0
118	20240510	190200	33987450	9790	9790	9790	9790	0
119	20240510	190100	33987450	9790	9790	9790	9790	0
120	20240510	190000	33987450	9790	9790	9790	9790	0
121	20240510	185900	33987450	9790	9790	9790	9790	0
122	20240510	185800	33987450	9790	9790	9790	9790	144
123	20240510	185700	33987450	9790	9790	9790	9790	0
124	20240510	185600	33987450	9790	9790	9790	9790	0
125	20240510	185500	33987450	9790	9790	9790	9790	0
126	20240510	185400	33987450	9790	9790	9790	9790	0
127	20240510	185300	33987450	9790	9790	9790	9790	0
128	20240510	185200	33987450	9790	9790	9790	9790	0
129	20240510	185100	33987450	9790	9790	9790	9790	0
130	20240510	185000	33987450	9790	9790	9790	9790	0
131	20240510	184900	33987450	9790	9790	9790	9790	0
132	20240510	184800	33987450	9790	9790	9790	9790	0
133	20240510	184700	33987450	9790	9790	9790	9790	0
134	20240510	184600	33987450	9790	9790	9790	9790	0
135	20240510	184500	33987450	9790	9790	9790	9790	0
136	20240510	184400	33987450	9790	9790	9790	9790	0
137	20240510	184300	33987450	9790	9790	9790	9790	0
138	20240510	184200	33987450	9790	9790	9790	9790	0
139	20240510	184100	33987450	9790	9790	9790	9790	0
140	20240510	184000	33987450	9790	9790	9790	9790	0
141	20240510	183900	33987450	9790	9790	9790	9790	0
142	20240510	183800	33987450	9790	9790	9790	9790	0
143	20240510	183700	33987450	9790	9790	9790	9790	0
144	20240510	183600	33987450	9790	9790	9790	9790	0
145	20240510	183500	33987450	9790	9790	9790	9790	0
146	20240510	183400	33987450	9790	9790	9790	9790	0
147	20240510	183300	33987450	9790	9790	9790	9790	0
148	20240510	183200	33987450	9790	9790	9790	9790	0
149	20240510	183100	33987450	9790	9790	9790	9790	0
150	20240510	183000	33987450	9790	9790	9790	9790	0
151	20240510	182900	33987450	9790	9790	9790	9790	0
152	20240510	182800	33987450	9790	9790	9790	9790	144
153	20240510	182700	33987450	9790	9790	9790	9790	0
154	20240510	182600	33987450	9790	9790	9790	9790	0
155	20240510	182500	33987450	9790	9790	9790	9790	0
156	20240510	182400	33987450	9790	9790	9790	9790	0
157	20240510	182300	33987450	9790	9790	9790	9790	0
158	20240510	182200	33987450	9790	9790	9790	9790	0
159	20240510	182100	33987450	9790	9790	9790	9790	0
160	20240510	182000	33987450	9790	9790	9790	9790	0
161	20240510	181900	33987450	9790	9790	9790	9790	0
162	20240510	181800	33987450	9790	9790	9790	9790	0
163	20240510	181700	33987450	9790	9790	9790	9790	0
164	20240510	181600	33987450	9790	9790	9790	9790	0
165	20240510	181500	33987450	9790	9790	9790	9790	0
166	20240510	181400	33987450	9790	9790	9790	9790	0
167	20240510	181300	33987450	9790	9790	9790	9790	0
168	20240510	181200	33987450	9790	9790	9790	9790	0
169	20240510	181100	33987450	9790	9790	9790	9790	0
170	20240510	181000	33987450	9790	9790	9790	9790	0
171	20240510	180900	33987450	9790	9790	9790	9790	0
172	20240510	180800	33987450	9790	9790	9790	9790	0
173	20240510	180700	33987450	9790	9790	9790	9790	0
174	20240510	180600	33987450	9790	9790	9790	9790	0
175	20240510	180500	33987450	9790	9790	9790	9790	0
176	20240510	180400	33987450	9790	9790	9790	9790	0
177	20240510	180300	33987450	9790	9790	9790	9790	0
178	20240510	180200	33987450	9790	9790	9790	9790	0
179	20240510	180100	33987450	9790	9790	9790	9790	0
180	20240510	180000	33987450	9790	9790	9790	9790	0
181	20240510	175900	33987450	9790	9790	9790	9790	0
182	20240510	175800	33987450	9790	9790	9790	9790	144
183	20240510	175700	33987450	9790	9790	9790	9790	0
184	20240510	175600	33987450	9790	9790	9790	9790	0
185	20240510	175500	33987450	9790	9790	9790	9790	0
186	20240510	175400	33987450	9790	9790	9790	9790	0
187	20240510	175300	33987450	9790	9790	9790	9790	0
188	20240510	175200	33987450	9790	9790	9790	9790	0
189	20240510	175100	33987450	9790	9790	9790	9790	0
190	20240510	175000	33987450	9790	9790	9790	9790	0
191	20240510	174900	33987450	9790	9790	9790	9790	0
192	20240510	174800	33987450	9790	9790	9790	9790	0
193	20240510	174700	33987450	9790	9790	9790	9790	0
194	20240510	174600	33987450	9790	9790	9790	9790	0
195	20240510	174500	33987450	9790	9790	9790	9790	0
196	20240510	174400	33987450	9790	9790	9790	9790	0
197	20240510	174300	33987450	9790	9790	9790	9790	0
198	20240510	174200	33987450	9790	9790	9790	9790	0
199	20240510	174100	33987450	9790	9790	9790	9790	0
200	20240510	174000	33987450	9790	9790	9790	9790	0
201	20240510	173900	33987450	9790	9790	9790	9790	0
202	20240510	173800	33987450	9790	9790	9790	9790	0
203	20240510	173700	33987450	9790	9790	9790	9790	0
204	20240510	173600	33987450	9790	9790	9790	9790	0
205	20240510	173500	33987450	9790	9790	9790	9790	0
206	20240510	173400	33987450	9790	9790	9790	9790	0
207	20240510	173300	33987450	9790	9790	9790	9790	0
208	20240510	173200	33987450	9790	9790	9790	9790	0
209	20240510	173100	33987450	9790	9790	9790	9790	0
210	20240510	173000	33987450	9790	9790	9790	9790	0
211	20240510	172900	33987450	9790	9790	9790	9790	0
212	20240510	172800	33987450	9790	9790	9790	9790	144
213	20240510	172700	33987450	9790	9790	9790	9790	0
214	20240510	172600	33987450	9790	9790	9790	9790	0
215	20240510	172500	33987450	9790	9790	9790	9790	0
216	20240510	172400	33987450	9790	9790	9790	9790	0
217	20240510	172300	33987450	9790	9790	9790	9790	0
218	20240510	172200	33987450	9790	9790	9790	9790	0
219	20240510	172100	33987450	9790	9790	9790	9790	0
220	20240510	172000	33987450	9790	9790	9790	9790	0
221	20240510	171900	33987450	9790	9790	9790	9790	0
222	20240510	171800	33987450	9790	9790	9790	9790	0
223	20240510	171700	33987450	9790	9790	9790	9790	0
224	20240510	171600	33987450	9790	9790	9790	9790	0
225	20240510	171500	33987450	9790	9790	9790	9790	0
226	20240510	171400	33987450	9790	9790	9790	9790	0
227	20240510	171300	33987450	9790	9790	9790	9790	0
228	20240510	171200	33987450	9790	9790	9790	9790	0
229	20240510	171100	33987450	9790	9790	9790	9790	0
230	20240510	171000	33987450	9790	9790	9790	9790	0
231	20240510	170900	33987450	9790	9790	9790	9790	0
232	20240510	170800	33987450	9790	9790	9790	9790	0
233	20240510	170700	33987450	9790	9790	9790	9790	0
234	20240510	170600	33987450	9790	9790	9790	9790	0
235	20240510	170500	33987450	9790	9790	9790	9790	0
236	20240510	170400	33987450	9790	9790	9790	9790	0
237	20240510	170300	33987450	9790	9790	9790	9790	0
238	20240510	170200	33987450	9790	9790	9790	9790	0
239	20240510	170100	33987450	9790	9790	9790	9790	0
240	20240510	170000	33987450	9790	9790	9790	9790	0
241	20240510	165900	33987450	9790	9790	9790	9790	0
242	20240510	165800	33987450	9790	9790	9790	9790	144
243	20240510	165700	33987450	9790	9790	9790	9790	0
244	20240510	165600	33987450	9790	9790	9790	9790	0
245	20240510	165500	33987450	9790	9790	9790	9790	0
246	20240510	165400	33987450	9790	9790	9790	9790	0
247	20240510	165300	33987450	9790	9790	9790	9790	0
248	20240510	165200	33987450	9790	9790	9790	9790	0
249	20240510	165100	33987450	9790	9790	9790	9790	0
250	20240510	165000	33987450	9790	9790	9790	9790	0
251	20240510	164900	33987450	9790	9790	9790	9790	0
252	20240510	164800	33987450	9790	9790	9790	9790	0
253	20240510	164700	33987450	9790	9790	9790	9790	0
254	20240510	164600	33987450	9790	9790	9790	9790	0
255	20240510	164500	33987450	9790	9790	9790	9790	0
256	20240510	164400	33987450	9790	9790	9790	9790	0
257	20240510	164300	33987450	9790	9790	9790	9790	0
258	20240510	164200	33987450	9790	9790	9790	9790	0
259	20240510	164100	33987450	9790	9790	9790	9790	0
260	20240510	164000	33987450	9790	9790	9790	9790	0
261	20240510	163900	33987450	9790	9790	9790	9790	0
262	20240510	163800	33987450	9790	9790	9790	9790	0
263	20240510	163700	33987450	9790	9790	9790	9790	0
264	20240510	163600	33987450	9790	9790	9790	9790	0
265	20240510	163500	33987450	9790	9790	9790	9790	0
266	20240510	163400	33987450	9790	9790	9790	9790	0
267	20240510	163300	33987450	9790	9790	9790	9790	0
268	20240510	163200	33987450	9790	9790	9790	9790	0
269	20240510	163100	33987450	9790	9790	9790	9790	0
270	20240510	163000	33987450	9790	9790	9790	9790	0
271	20240510	162900	33987450	9790	9790	9790	9790	0
272	20240510	162800	33987450	9790	9790	9790	9790	144
273	20240510	162700	33987450	9790	9790	9790	9790	0
274	20240510	162600	33987450	9790	9790	9790	9790	0
275	20240510	162500	33987450	9790	9790	9790	9790	0
276	20240510	162400	33987450	9790	9790	9790	9790	0
277	20240510	162300	33987450	9790	9790	9790	9790	0
278	20240510	162200	33987450	9790	9790	9790	9790	0
279	20240510	162100	33987450	9790	9790	9790	9790	0
280	20240510	162000	33987450	9790	9790	9790	9790	0
281	20240510	161900	33987450	9790	9790	9790	9790	0
282	20240510	161800	33987450	9790	9790	9790	9790	0
283	20240510	161700	33987450	9790	9790	9790	9790	0
284	20240510	161600	33987450	9790	9790	9790	9790	0
285	20240510	161500	33987450	9790	9790	9790	9790	0
286	20240510	161400	33987450	9790	9790	9790	9790	0
287	20240510	161300	33987450	9790	9790	9790	9790	0
288	20240510	161200	33987450	9790	9790	9790	9790	0
289	20240510	161100	33987450	9790	9790	9790	9790	0
290	20240510	161000	33987450	9790	9790	9790	9790	0
291	20240510	160900	33987450	9790	9790	9790	9790	0
292	20240510	160800	33987450	9790	9790	9790	9790	0
293	20240510	160700	33987450	9790	9790	9790	9790	0
294	20240510	160600	33987450	9790	9790	9790	9790	0
295	20240510	160500	33987450	9790	9790	9790	9790	0
296	20240510	160400	33987450	9790	9790	9790	9790	0
297	20240510	160300	33987450	9790	9790	9790	9790	0
298	20240510	160200	33987450	9790	9790	9790	9790	0
299	20240510	160100	33987450	9790	9790	9790	9790	0
300	20240510	160000	33987450	9790	9790	9790	9790	0
301	20240510	155900	33987450	9790	9790	9790	9790	0
302	20240510	155800	33987450	9790	9790	9790	9790	144
303	20240510	155700	33987450	9790	9790	9790	9790	0
304	20240510	155600	33987450	9790	9790	9790	9790	0
305	20240510	155500	33987450	9790	9790	9790	9790	0
306	20240510	155400	33987450	9790	9790	9790	9790	0
307	20240510	155300	33987450	9790	9790	9790	9790	0
308	20240510	155200	33987450	9790	9790	9790	9790	0
309	20240510	155100	33987450	9790	9790	9790	9790	0
310	20240510	155000	33987450	9790	9790	9790	9790	0
311	20240510	154900	33987450	9790	9790	9790	9790	0
312	20240510	154800	33987450	9790	9790	9790	9790	0
313	20240510	154700	33987450	9790	9790	9790	9790	0
314	20240510	154600	33987450	9790	9790	9790	9790	0
315	20240510	154500	33987450	9790	9790	9790	9790	0
316	20240510	154400	33987450	9790	9790	9790	9790	0
317	20240510	154300	33987450	9790	9790	9790	9790	0
318	20240510	154200	33987450	9790	9790	9790	9790	0
319	20240510	154100	33987450	9790	9790	9790	9790	0
320	20240510	154000	33987450	9790	9790	9790	9790	0
321	20240510	153900	33987450	9790	9790	9790	9790	0
322	20240510	153800	33987450	9790	9790	9790	9790	0
323	20240510	153700	33987450	9790	9790	9790	9790	0
324	20240510	153600	33987450	9790	9790	9790	9790	0
325	20240510	153500	33987450	9790	9790	9790	9790	0
326	20240510	153400	33987450	9790	9790	9790	9790	0
327	20240510	153300	33987450	9790	9790	9790	9790	0
328	20240510	153200	33987450	9790	9790	9790	9790	0
329	20240510	153100	33987450	9790	9790	9790	9790	0
330	20240510	153000	33987450	9790	9790	9790	9790	144
331	20240510	152900	32577690	9790	9790	9790	9790	0
332	20240510	152800	32577690	9790	9790	9790	9790	0
333	20240510	152700	32577690	9790	9790	9790	9790	0
334	20240510	152600	32577690	9790	9790	9790	9790	0
335	20240510	152500	32577690	9790	9790	9790	9790	0
336	20240510	152400	32577690	9790	9790	9790	9790	0
337	20240510	152300	32577690	9790	9790	9790	9790	0
338	20240510	152200	32577690	9790	9790	9790	9790	0
339	20240510	152100	32577690	9790	9790	9790	9790	0
340	20240510	152000	32577690	9790	9790	9790	9790	0
341	20240510	151900	32577690	9790	9760	9790	9760	45
342	20240510	151800	32138040	9760	9760	9760	9760	0
343	20240510	151700	32138040	9760	9760	9760	9760	0
344	20240510	151600	32138040	9760	9710	9760	9710	50
345	20240510	151500	31651760	9690	9690	9690	9690	0
346	20240510	151400	31651760	9690	9690	9690	9690	0
347	20240510	151300	31651760	9690	9690	9690	9690	0
348	20240510	151200	31651760	9690	9700	9700	9690	90
349	20240510	151100	30779480	9700	9710	9710	9700	27
350	20240510	151000	30517340	9710	9710	9710	9710	6
351	20240510	150900	30459080	9730	9730	9730	9730	0
352	20240510	150800	30459080	9730	9730	9730	9730	0
353	20240510	150700	30459080	9730	9730	9730	9730	0
354	20240510	150600	30459080	9730	9730	9730	9730	0
355	20240510	150500	30459080	9730	9730	9730	9730	0
356	20240510	150400	30459080	9730	9730	9730	9730	0
357	20240510	150300	30459080	9730	9730	9730	9730	0
358	20240510	150200	30459080	9730	9730	9730	9730	5
359	20240510	150100	30410430	9730	9730	9730	9730	0
360	20240510	150000	30410430	9730	9730	9730	9730	0
361	20240510	145900	30410430	9730	9730	9730	9730	0
362	20240510	145800	30410430	9730	9730	9730	9730	0
363	20240510	145700	30410430	9730	9730	9730	9730	0
364	20240510	145600	30410430	9730	9730	9730	9730	18
365	20240510	145500	30235290	9740	9740	9740	9740	0
366	20240510	145400	30235290	9740	9740	9740	9740	3
367	20240510	145300	30206070	9750	9750	9750	9750	0
368	20240510	145200	30206070	9750	9750	9750	9750	0
369	20240510	145100	30206070	9750	9750	9750	9750	0
370	20240510	145000	30206070	9750	9750	9750	9750	0
371	20240510	144900	30206070	9750	9750	9750	9750	0
372	20240510	144800	30206070	9750	9750	9750	9750	0
373	20240510	144700	30206070	9750	9750	9750	9750	0
374	20240510	144600	30206070	9750	9760	9760	9750	101
375	20240510	144500	29221210	9770	9770	9770	9770	1
376	20240510	144400	29211440	9770	9770	9770	9770	0
377	20240510	144300	29211440	9770	9770	9770	9770	0
378	20240510	144200	29211440	9770	9770	9770	9770	0
379	20240510	144100	29211440	9770	9770	9770	9770	0
380	20240510	144000	29211440	9770	9770	9770	9770	0
381	20240510	143900	29211440	9770	9770	9770	9770	0
382	20240510	143800	29211440	9770	9760	9770	9760	51
383	20240510	143700	28713640	9760	9760	9760	9760	5
384	20240510	143600	28664840	9750	9750	9750	9750	0
385	20240510	143500	28664840	9750	9750	9750	9750	0
386	20240510	143400	28664840	9750	9750	9750	9750	0
387	20240510	143300	28664840	9750	9750	9750	9750	0
388	20240510	143200	28664840	9750	9750	9750	9750	0
389	20240510	143100	28664840	9750	9750	9750	9750	0
390	20240510	143000	28664840	9750	9750	9750	9750	0
391	20240510	142900	28664840	9750	9750	9750	9750	0
392	20240510	142800	28664840	9750	9750	9750	9750	0
393	20240510	142700	28664840	9750	9750	9750	9750	0
394	20240510	142600	28664840	9750	9750	9750	9750	0
395	20240510	142500	28664840	9750	9750	9750	9750	0
396	20240510	142400	28664840	9750	9750	9750	9750	0
397	20240510	142300	28664840	9750	9750	9750	9750	0
398	20240510	142200	28664840	9750	9750	9750	9750	0
399	20240510	142100	28664840	9750	9750	9750	9750	0
400	20240510	142000	28664840	9750	9750	9750	9750	0
401	20240510	141900	28664840	9750	9750	9750	9750	0
402	20240510	141800	28664840	9750	9750	9750	9750	0
403	20240510	141700	28664840	9750	9750	9750	9750	0
404	20240510	141600	28664840	9750	9750	9750	9750	0
405	20240510	141500	28664840	9750	9750	9750	9750	0
406	20240510	141400	28664840	9750	9750	9750	9750	0
407	20240510	141300	28664840	9750	9750	9750	9750	0
408	20240510	141200	28664840	9750	9750	9750	9750	0
409	20240510	141100	28664840	9750	9750	9750	9750	0
410	20240510	141000	28664840	9750	9750	9750	9750	0
411	20240510	140900	28664840	9750	9750	9750	9750	0
412	20240510	140800	28664840	9750	9750	9750	9750	0
413	20240510	140700	28664840	9750	9750	9750	9750	0
414	20240510	140600	28664840	9750	9750	9750	9750	0
415	20240510	140500	28664840	9750	9750	9750	9750	0
416	20240510	140400	28664840	9750	9750	9750	9750	0
417	20240510	140300	28664840	9750	9750	9750	9750	0
418	20240510	140200	28664840	9750	9750	9750	9750	0
419	20240510	140100	28664840	9750	9750	9750	9750	0
420	20240510	140000	28664840	9750	9750	9750	9750	0
421	20240510	135900	28664840	9750	9750	9750	9750	0
422	20240510	135800	28664840	9750	9750	9750	9750	0
423	20240510	135700	28664840	9750	9750	9750	9750	120
424	20240510	135600	27494840	9750	9750	9750	9750	0
425	20240510	135500	27494840	9750	9750	9750	9750	0
426	20240510	135400	27494840	9750	9750	9750	9750	0
427	20240510	135300	27494840	9750	9750	9750	9750	0
428	20240510	135200	27494840	9750	9750	9750	9750	0
429	20240510	135100	27494840	9750	9750	9750	9750	0
430	20240510	135000	27494840	9750	9750	9750	9750	0
431	20240510	134900	27494840	9750	9750	9750	9750	0
432	20240510	134800	27494840	9750	9750	9750	9750	40
433	20240510	134700	27104840	9810	9810	9810	9810	0
434	20240510	134600	27104840	9810	9810	9810	9810	0
435	20240510	134500	27104840	9810	9810	9810	9810	0
436	20240510	134400	27104840	9810	9810	9810	9810	0
437	20240510	134300	27104840	9810	9810	9810	9810	0
438	20240510	134200	27104840	9810	9810	9810	9810	0
439	20240510	134100	27104840	9810	9810	9810	9810	0
440	20240510	134000	27104840	9810	9810	9810	9810	0
441	20240510	133900	27104840	9810	9810	9810	9810	0
442	20240510	133800	27104840	9810	9810	9810	9810	0
443	20240510	133700	27104840	9810	9810	9810	9810	0
444	20240510	133600	27104840	9810	9810	9810	9810	0
445	20240510	133500	27104840	9810	9810	9810	9810	0
446	20240510	133400	27104840	9810	9810	9810	9810	0
447	20240510	133300	27104840	9810	9810	9810	9810	0
448	20240510	133200	27104840	9810	9810	9810	9810	0
449	20240510	133100	27104840	9810	9810	9810	9810	0
450	20240510	133000	27104840	9810	9810	9810	9810	0
451	20240510	132900	27104840	9810	9810	9810	9810	0
452	20240510	132800	27104840	9810	9810	9810	9810	0
453	20240510	132700	27104840	9810	9810	9810	9810	0
454	20240510	132600	27104840	9810	9810	9810	9810	0
455	20240510	132500	27104840	9810	9810	9810	9810	0
456	20240510	132400	27104840	9810	9810	9810	9810	5
457	20240510	132300	27055790	9820	9820	9820	9820	0
458	20240510	132200	27055790	9820	9820	9820	9820	0
459	20240510	132100	27055790	9820	9820	9820	9820	0
460	20240510	132000	27055790	9820	9820	9820	9820	0
461	20240510	131900	27055790	9820	9820	9820	9820	0
462	20240510	131800	27055790	9820	9820	9820	9820	0
463	20240510	131700	27055790	9820	9820	9820	9820	0
464	20240510	131600	27055790	9820	9820	9820	9820	0
465	20240510	131500	27055790	9820	9820	9820	9820	1
466	20240510	131400	27045970	9760	9760	9760	9760	0
467	20240510	131300	27045970	9760	9760	9760	9760	0
468	20240510	131200	27045970	9760	9760	9760	9760	22
469	20240510	131100	26831250	9880	9880	9880	9880	0
470	20240510	131000	26831250	9880	9880	9880	9880	0
471	20240510	130900	26831250	9880	9880	9880	9880	0
472	20240510	130800	26831250	9880	9880	9880	9880	0
473	20240510	130700	26831250	9880	9880	9880	9880	0
474	20240510	130600	26831250	9880	9860	9880	9860	10
475	20240510	130500	26732580	9860	9810	9860	9810	16
476	20240510	130400	26575220	9810	9810	9810	9810	0
477	20240510	130300	26575220	9810	9810	9810	9810	0
478	20240510	130200	26575220	9810	9800	9810	9800	2
479	20240510	130100	26555610	9800	9800	9800	9800	0
480	20240510	130000	26555610	9800	9800	9800	9800	0
481	20240510	125900	26555610	9800	9800	9800	9800	0
482	20240510	125800	26555610	9800	9800	9800	9800	0
483	20240510	125700	26555610	9800	9800	9800	9800	9
484	20240510	125600	26467410	9800	9800	9800	9800	1
485	20240510	125500	26457610	9800	9800	9800	9800	0
486	20240510	125400	26457610	9800	9800	9800	9800	0
487	20240510	125300	26457610	9800	9800	9800	9800	0
488	20240510	125200	26457610	9800	9800	9800	9800	0
489	20240510	125100	26457610	9800	9800	9800	9800	0
490	20240510	125000	26457610	9800	9800	9800	9800	0
491	20240510	124900	26457610	9800	9800	9800	9800	13
492	20240510	124800	26330210	9820	9820	9820	9820	0
493	20240510	124700	26330210	9820	9820	9820	9820	0
494	20240510	124600	26330210	9820	9820	9820	9820	0
495	20240510	124500	26330210	9820	9820	9820	9820	0
496	20240510	124400	26330210	9820	9820	9820	9820	0
497	20240510	124300	26330210	9820	9820	9820	9820	0
498	20240510	124200	26330210	9820	9820	9820	9820	1
499	20240510	124100	26320390	9830	9830	9830	9830	0
500	20240510	124000	26320390	9830	9830	9830	9830	0
501	20240510	123900	26320390	9830	9830	9830	9830	0
502	20240510	123800	26320390	9830	9820	9830	9820	16
503	20240510	123700	26163260	9810	9810	9810	9810	0
504	20240510	123600	26163260	9810	9810	9810	9810	0
505	20240510	123500	26163260	9810	9810	9810	9810	0
506	20240510	123400	26163260	9810	9810	9810	9810	2
507	20240510	123300	26143640	9810	9810	9810	9810	3
508	20240510	123200	26114210	9830	9830	9830	9830	0
509	20240510	123100	26114210	9830	9800	9830	9800	332
510	20240510	123000	22850750	9830	9830	9830	9830	0
511	20240510	122900	22850750	9830	9810	9830	9810	9
512	20240510	122800	22762430	9740	9740	9740	9740	0
513	20240510	122700	22762430	9740	9740	9740	9740	0
514	20240510	122600	22762430	9740	9740	9740	9740	0
515	20240510	122500	22762430	9740	9740	9740	9740	0
516	20240510	122400	22762430	9740	9740	9740	9740	0
517	20240510	122300	22762430	9740	9740	9740	9740	1
518	20240510	122200	22752690	9740	9740	9740	9740	50
519	20240510	122100	22265690	9740	9740	9740	9740	10
520	20240510	122000	22168290	9740	9740	9740	9740	10
521	20240510	121900	22070890	9740	9740	9740	9740	1
522	20240510	121800	22061150	9740	9740	9740	9740	30
523	20240510	121700	21768950	9830	9830	9830	9830	0
524	20240510	121600	21768950	9830	9830	9830	9830	0
525	20240510	121500	21768950	9830	9830	9830	9830	0
526	20240510	121400	21768950	9830	9830	9830	9830	0
527	20240510	121300	21768950	9830	9830	9830	9830	0
528	20240510	121200	21768950	9830	9830	9830	9830	0
529	20240510	121100	21768950	9830	9830	9830	9830	0
530	20240510	121000	21768950	9830	9830	9830	9830	0
531	20240510	120900	21768950	9830	9830	9830	9830	0
532	20240510	120800	21768950	9830	9830	9830	9830	0
533	20240510	120700	21768950	9830	9830	9830	9830	0
534	20240510	120600	21768950	9830	9830	9830	9830	1
535	20240510	120500	21759120	9830	9820	9830	9820	10
536	20240510	120400	21660850	9830	9830	9830	9830	10
537	20240510	120300	21562550	9830	9830	9830	9830	10
538	20240510	120200	21464250	9880	9880	9880	9880	0
539	20240510	120100	21464250	9880	9880	9880	9880	1
540	20240510	120000	21454370	9730	9730	9730	9730	26
541	20240510	115900	21201390	9730	9730	9730	9730	0
542	20240510	115800	21201390	9730	9730	9730	9730	1
543	20240510	115700	21191660	9900	9900	9900	9900	0
544	20240510	115600	21191660	9900	9900	9900	9900	0
545	20240510	115500	21191660	9900	9900	9900	9900	0
546	20240510	115400	21191660	9900	9840	9900	9840	11
547	20240510	115300	21083060	9900	9800	9900	9800	100
548	20240510	115200	20096540	9800	9800	9800	9800	0
549	20240510	115100	20096540	9800	9800	9800	9800	0
550	20240510	115000	20096540	9800	9800	9800	9800	0
551	20240510	114900	20096540	9800	9800	9800	9800	0
552	20240510	114800	20096540	9800	9800	9800	9800	0
553	20240510	114700	20096540	9800	9790	9800	9790	90
554	20240510	114600	19214550	9800	9800	9800	9800	0
555	20240510	114500	19214550	9800	9790	9800	9790	47
556	20240510	114400	18753980	9800	9800	9800	9800	0
557	20240510	114300	18753980	9800	9800	9800	9800	0
558	20240510	114200	18753980	9800	9800	9800	9800	0
559	20240510	114100	18753980	9800	9800	9800	9800	0
560	20240510	114000	18753980	9800	9800	9800	9800	0
561	20240510	113900	18753980	9800	9800	9800	9800	0
562	20240510	113800	18753980	9800	9800	9800	9800	88
563	20240510	113700	17891580	9800	9800	9800	9800	0
564	20240510	113600	17891580	9800	9800	9800	9800	0
565	20240510	113500	17891580	9800	9800	9800	9800	0
566	20240510	113400	17891580	9800	9800	9800	9800	200
567	20240510	113300	15931580	9700	9700	9700	9700	0
568	20240510	113200	15931580	9700	9700	9700	9700	0
569	20240510	113100	15931580	9700	9700	9700	9700	2
570	20240510	113000	15912180	9710	9710	9710	9710	0
571	20240510	112900	15912180	9710	9710	9710	9710	0
572	20240510	112800	15912180	9710	9710	9710	9710	0
573	20240510	112700	15912180	9710	9710	9710	9710	4
574	20240510	112600	15873340	9750	9750	9750	9750	0
575	20240510	112500	15873340	9750	9750	9750	9750	0
576	20240510	112400	15873340	9750	9750	9750	9750	0
577	20240510	112300	15873340	9750	9750	9750	9750	0
578	20240510	112200	15873340	9750	9750	9750	9750	0
579	20240510	112100	15873340	9750	9750	9750	9750	0
580	20240510	112000	15873340	9750	9750	9750	9750	0
581	20240510	111900	15873340	9750	9750	9750	9750	0
582	20240510	111800	15873340	9750	9750	9750	9750	0
583	20240510	111700	15873340	9750	9750	9750	9750	0
584	20240510	111600	15873340	9750	9750	9750	9750	0
585	20240510	111500	15873340	9750	9750	9750	9750	0
586	20240510	111400	15873340	9750	9750	9750	9750	0
587	20240510	111300	15873340	9750	9750	9750	9750	166
588	20240510	111200	14254840	9750	9750	9750	9750	0
589	20240510	111100	14254840	9750	9750	9750	9750	0
590	20240510	111000	14254840	9750	9750	9750	9750	0
591	20240510	110900	14254840	9750	9750	9750	9750	0
592	20240510	110800	14254840	9750	9750	9750	9750	0
593	20240510	110700	14254840	9750	9750	9750	9750	0
594	20240510	110600	14254840	9750	9750	9750	9750	0
595	20240510	110500	14254840	9750	9690	9750	9690	200
596	20240510	110400	12309210	9680	9710	9710	9680	908
597	20240510	110300	3515560	9740	9740	9740	9740	1
598	20240510	110200	3505820	9700	9700	9700	9700	0
599	20240510	110100	3505820	9700	9700	9700	9700	0
600	20240510	110000	3505820	9700	9700	9700	9700	0
601	20240510	105900	3505820	9700	9700	9700	9700	0
602	20240510	105800	3505820	9700	9700	9700	9700	0
603	20240510	105700	3505820	9700	9700	9700	9700	0
604	20240510	105600	3505820	9700	9700	9700	9700	14
605	20240510	105500	3370020	9700	9700	9700	9700	0
606	20240510	105400	3370020	9700	9700	9700	9700	0
607	20240510	105300	3370020	9700	9700	9700	9700	0
608	20240510	105200	3370020	9700	9700	9700	9700	0
609	20240510	105100	3370020	9700	9700	9700	9700	0
610	20240510	105000	3370020	9700	9700	9700	9700	0
611	20240510	104900	3370020	9700	9700	9700	9700	0
612	20240510	104800	3370020	9700	9700	9700	9700	0
613	20240510	104700	3370020	9700	9700	9700	9700	0
614	20240510	104600	3370020	9700	9700	9700	9700	0
615	20240510	104500	3370020	9700	9700	9700	9700	0
616	20240510	104400	3370020	9700	9700	9700	9700	0
617	20240510	104300	3370020	9700	9700	9700	9700	0
618	20240510	104200	3370020	9700	9700	9700	9700	4
619	20240510	104100	3331220	9700	9700	9700	9700	0
620	20240510	104000	3331220	9700	9700	9700	9700	49
621	20240510	103900	2855920	9740	9740	9740	9740	0
622	20240510	103800	2855920	9740	9740	9740	9740	0
623	20240510	103700	2855920	9740	9740	9740	9740	0
624	20240510	103600	2855920	9740	9740	9740	9740	0
625	20240510	103500	2855920	9740	9740	9740	9740	0
626	20240510	103400	2855920	9740	9740	9740	9740	0
627	20240510	103300	2855920	9740	9740	9740	9740	0
628	20240510	103200	2855920	9740	9740	9740	9740	0
629	20240510	103100	2855920	9740	9740	9740	9740	0
630	20240510	103000	2855920	9740	9740	9740	9740	0
631	20240510	102900	2855920	9740	9740	9740	9740	0
632	20240510	102800	2855920	9740	9740	9740	9740	0
633	20240510	102700	2855920	9740	9740	9740	9740	0
634	20240510	102600	2855920	9740	9740	9740	9740	0
635	20240510	102500	2855920	9740	9740	9740	9740	0
636	20240510	102400	2855920	9740	9740	9740	9740	0
637	20240510	102300	2855920	9740	9740	9740	9740	0
638	20240510	102200	2855920	9740	9740	9740	9740	0
639	20240510	102100	2855920	9740	9740	9740	9740	0
640	20240510	102000	2855920	9740	9740	9740	9740	0
641	20240510	101900	2855920	9740	9740	9740	9740	0
642	20240510	101800	2855920	9740	9740	9740	9740	0
643	20240510	101700	2855920	9740	9740	9740	9740	0
644	20240510	101600	2855920	9740	9740	9740	9740	0
645	20240510	101500	2855920	9740	9740	9740	9740	0
646	20240510	101400	2855920	9740	9740	9740	9740	0
647	20240510	101300	2855920	9740	9740	9740	9740	12
648	20240510	101200	2739040	9740	9740	9740	9740	2
649	20240510	101100	2719560	9740	9740	9740	9740	0
650	20240510	101000	2719560	9740	9740	9740	9740	0
651	20240510	100900	2719560	9740	9740	9740	9740	0
652	20240510	100800	2719560	9740	9740	9740	9740	0
653	20240510	100700	2719560	9740	9740	9740	9740	0
654	20240510	100600	2719560	9740	9740	9740	9740	0
655	20240510	100500	2719560	9740	9740	9740	9740	0
656	20240510	100400	2719560	9740	9740	9740	9740	0
657	20240510	100300	2719560	9740	9740	9740	9740	0
658	20240510	100200	2719560	9740	9740	9740	9740	0
659	20240510	100100	2719560	9740	9740	9740	9740	0
660	20240510	100000	2719560	9740	9740	9740	9740	0
661	20240510	095900	2719560	9740	9740	9740	9740	3
662	20240510	095800	2690340	9740	9740	9740	9740	0
663	20240510	095700	2690340	9740	9740	9740	9740	0
664	20240510	095600	2690340	9740	9740	9740	9740	0
665	20240510	095500	2690340	9740	9740	9740	9740	0
666	20240510	095400	2690340	9740	9740	9740	9740	0
667	20240510	095300	2690340	9740	9740	9740	9740	0
668	20240510	095200	2690340	9740	9740	9740	9740	3
669	20240510	095100	2661120	9740	9740	9740	9740	0
670	20240510	095000	2661120	9740	9740	9740	9740	0
671	20240510	094900	2661120	9740	9740	9740	9740	0
672	20240510	094800	2661120	9740	9740	9740	9740	0
673	20240510	094700	2661120	9740	9740	9740	9740	1
674	20240510	094600	2651380	9690	9690	9690	9690	0
675	20240510	094500	2651380	9690	9690	9690	9690	0
676	20240510	094400	2651380	9690	9690	9690	9690	0
677	20240510	094300	2651380	9690	9690	9690	9690	42
678	20240510	094200	2244400	9680	9680	9680	9680	0
679	20240510	094100	2244400	9680	9680	9680	9680	1
680	20240510	094000	2234720	9680	9680	9680	9680	0
681	20240510	093900	2234720	9680	9680	9680	9680	0
682	20240510	093800	2234720	9680	9680	9680	9680	0
683	20240510	093700	2234720	9680	9680	9680	9680	0
684	20240510	093600	2234720	9680	9680	9680	9680	0
685	20240510	093500	2234720	9680	9680	9680	9680	0
686	20240510	093400	2234720	9680	9680	9680	9680	0
687	20240510	093300	2234720	9680	9680	9680	9680	0
688	20240510	093200	2234720	9680	9680	9680	9680	0
689	20240510	093100	2234720	9680	9680	9680	9680	0
690	20240510	093000	2234720	9680	9680	9680	9680	0
691	20240510	092900	2234720	9680	9680	9680	9680	0
692	20240510	092800	2234720	9680	9680	9680	9680	0
693	20240510	092700	2234720	9680	9680	9680	9680	0
694	20240510	092600	2234720	9680	9680	9680	9680	0
695	20240510	092500	2234720	9680	9680	9680	9680	0
696	20240510	092400	2234720	9680	9690	9690	9680	100
697	20240510	092300	1266680	9750	9750	9750	9750	0
698	20240510	092200	1266680	9750	9750	9750	9750	0
699	20240510	092100	1266680	9750	9750	9750	9750	0
700	20240510	092000	1266680	9750	9750	9750	9750	0
701	20240510	091900	1266680	9750	9750	9750	9750	0
702	20240510	091800	1266680	9750	9750	9750	9750	2
703	20240510	091700	1247180	9680	9680	9680	9680	0
704	20240510	091600	1247180	9680	9680	9680	9680	0
705	20240510	091500	1247180	9680	9680	9680	9680	1
706	20240510	091400	1237500	9680	9680	9680	9680	0
707	20240510	091300	1237500	9680	9680	9680	9680	0
708	20240510	091200	1237500	9680	9680	9680	9680	0
709	20240510	091100	1237500	9680	9680	9680	9680	0
710	20240510	091000	1237500	9680	9680	9680	9680	3
711	20240510	090900	1208460	9750	9750	9750	9750	0
712	20240510	090800	1208460	9750	9750	9750	9750	1
713	20240510	090700	1198710	9840	9840	9840	9840	0
714	20240510	090600	1198710	9840	9840	9840	9840	0
715	20240510	090500	1198710	9840	9840	9840	9840	0
716	20240510	090400	1198710	9840	9840	9840	9840	0
717	20240510	090300	1198710	9840	9840	9840	9840	0
718	20240510	090200	1198710	9840	9840	9840	9840	0
719	20240510	090100	1198710	9840	9790	9840	9790	111
720	20240510	090000	108240	9840	9840	9840	9840	11