KissMeData/071200/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194500	162819670	5290	5290	5290	5290	1448
3	20240510	194400	162819670	5290	5290	5290	5290	0
4	20240510	194300	162819670	5290	5290	5290	5290	0
5	20240510	194200	162819670	5290	5290	5290	5290	0
6	20240510	194100	162819670	5290	5290	5290	5290	0
7	20240510	194000	162819670	5290	5290	5290	5290	0
8	20240510	193900	162819670	5290	5290	5290	5290	0
9	20240510	193800	162819670	5290	5290	5290	5290	0
10	20240510	193700	162819670	5290	5290	5290	5290	0
11	20240510	193600	162819670	5290	5290	5290	5290	0
12	20240510	193500	162819670	5290	5290	5290	5290	0
13	20240510	193400	162819670	5290	5290	5290	5290	0
14	20240510	193300	162819670	5290	5290	5290	5290	0
15	20240510	193200	162819670	5290	5290	5290	5290	0
16	20240510	193100	162819670	5290	5290	5290	5290	0
17	20240510	193000	162819670	5290	5290	5290	5290	0
18	20240510	192900	162819670	5290	5290	5290	5290	0
19	20240510	192800	162819670	5290	5290	5290	5290	0
20	20240510	192700	162819670	5290	5290	5290	5290	0
21	20240510	192600	162819670	5290	5290	5290	5290	0
22	20240510	192500	162819670	5290	5290	5290	5290	0
23	20240510	192400	162819670	5290	5290	5290	5290	0
24	20240510	192300	162819670	5290	5290	5290	5290	0
25	20240510	192200	162819670	5290	5290	5290	5290	0
26	20240510	192100	162819670	5290	5290	5290	5290	0
27	20240510	192000	162819670	5290	5290	5290	5290	0
28	20240510	191900	162819670	5290	5290	5290	5290	0
29	20240510	191800	162819670	5290	5290	5290	5290	0
30	20240510	191700	162819670	5290	5290	5290	5290	0
31	20240510	191600	162819670	5290	5290	5290	5290	0
32	20240510	191500	162819670	5290	5290	5290	5290	1448
33	20240510	191400	162819670	5290	5290	5290	5290	0
34	20240510	191300	162819670	5290	5290	5290	5290	0
35	20240510	191200	162819670	5290	5290	5290	5290	0
36	20240510	191100	162819670	5290	5290	5290	5290	0
37	20240510	191000	162819670	5290	5290	5290	5290	0
38	20240510	190900	162819670	5290	5290	5290	5290	0
39	20240510	190800	162819670	5290	5290	5290	5290	0
40	20240510	190700	162819670	5290	5290	5290	5290	0
41	20240510	190600	162819670	5290	5290	5290	5290	0
42	20240510	190500	162819670	5290	5290	5290	5290	0
43	20240510	190400	162819670	5290	5290	5290	5290	0
44	20240510	190300	162819670	5290	5290	5290	5290	0
45	20240510	190200	162819670	5290	5290	5290	5290	0
46	20240510	190100	162819670	5290	5290	5290	5290	0
47	20240510	190000	162819670	5290	5290	5290	5290	0
48	20240510	185900	162819670	5290	5290	5290	5290	0
49	20240510	185800	162819670	5290	5290	5290	5290	0
50	20240510	185700	162819670	5290	5290	5290	5290	0
51	20240510	185600	162819670	5290	5290	5290	5290	0
52	20240510	185500	162819670	5290	5290	5290	5290	0
53	20240510	185400	162819670	5290	5290	5290	5290	0
54	20240510	185300	162819670	5290	5290	5290	5290	0
55	20240510	185200	162819670	5290	5290	5290	5290	0
56	20240510	185100	162819670	5290	5290	5290	5290	0
57	20240510	185000	162819670	5290	5290	5290	5290	0
58	20240510	184900	162819670	5290	5290	5290	5290	0
59	20240510	184800	162819670	5290	5290	5290	5290	0
60	20240510	184700	162819670	5290	5290	5290	5290	0
61	20240510	184600	162819670	5290	5290	5290	5290	0
62	20240510	184500	162819670	5290	5290	5290	5290	1448
63	20240510	184400	162819670	5290	5290	5290	5290	0
64	20240510	184300	162819670	5290	5290	5290	5290	0
65	20240510	184200	162819670	5290	5290	5290	5290	0
66	20240510	184100	162819670	5290	5290	5290	5290	0
67	20240510	184000	162819670	5290	5290	5290	5290	0
68	20240510	183900	162819670	5290	5290	5290	5290	0
69	20240510	183800	162819670	5290	5290	5290	5290	0
70	20240510	183700	162819670	5290	5290	5290	5290	0
71	20240510	183600	162819670	5290	5290	5290	5290	0
72	20240510	183500	162819670	5290	5290	5290	5290	0
73	20240510	183400	162819670	5290	5290	5290	5290	0
74	20240510	183300	162819670	5290	5290	5290	5290	0
75	20240510	183200	162819670	5290	5290	5290	5290	0
76	20240510	183100	162819670	5290	5290	5290	5290	0
77	20240510	183000	162819670	5290	5290	5290	5290	0
78	20240510	182900	162819670	5290	5290	5290	5290	0
79	20240510	182800	162819670	5290	5290	5290	5290	0
80	20240510	182700	162819670	5290	5290	5290	5290	0
81	20240510	182600	162819670	5290	5290	5290	5290	0
82	20240510	182500	162819670	5290	5290	5290	5290	0
83	20240510	182400	162819670	5290	5290	5290	5290	0
84	20240510	182300	162819670	5290	5290	5290	5290	0
85	20240510	182200	162819670	5290	5290	5290	5290	0
86	20240510	182100	162819670	5290	5290	5290	5290	0
87	20240510	182000	162819670	5290	5290	5290	5290	0
88	20240510	181900	162819670	5290	5290	5290	5290	0
89	20240510	181800	162819670	5290	5290	5290	5290	0
90	20240510	181700	162819670	5290	5290	5290	5290	0
91	20240510	181600	162819670	5290	5290	5290	5290	0
92	20240510	181500	162819670	5290	5290	5290	5290	1448
93	20240510	181400	162819670	5290	5290	5290	5290	0
94	20240510	181300	162819670	5290	5290	5290	5290	0
95	20240510	181200	162819670	5290	5290	5290	5290	0
96	20240510	181100	162819670	5290	5290	5290	5290	0
97	20240510	181000	162819670	5290	5290	5290	5290	0
98	20240510	180900	162819670	5290	5290	5290	5290	0
99	20240510	180800	162819670	5290	5290	5290	5290	0
100	20240510	180700	162819670	5290	5290	5290	5290	0
101	20240510	180600	162819670	5290	5290	5290	5290	0
102	20240510	180500	162819670	5290	5290	5290	5290	0
103	20240510	180400	162819670	5290	5290	5290	5290	0
104	20240510	180300	162819670	5290	5290	5290	5290	0
105	20240510	180200	162819670	5290	5290	5290	5290	0
106	20240510	180100	162819670	5290	5290	5290	5290	0
107	20240510	180000	162819670	5290	5290	5290	5290	0
108	20240510	175900	162819670	5290	5290	5290	5290	0
109	20240510	175800	162819670	5290	5290	5290	5290	0
110	20240510	175700	162819670	5290	5290	5290	5290	0
111	20240510	175600	162819670	5290	5290	5290	5290	0
112	20240510	175500	162819670	5290	5290	5290	5290	0
113	20240510	175400	162819670	5290	5290	5290	5290	0
114	20240510	175300	162819670	5290	5290	5290	5290	0
115	20240510	175200	162819670	5290	5290	5290	5290	0
116	20240510	175100	162819670	5290	5290	5290	5290	0
117	20240510	175000	162819670	5290	5290	5290	5290	0
118	20240510	174900	162819670	5290	5290	5290	5290	0
119	20240510	174800	162819670	5290	5290	5290	5290	0
120	20240510	174700	162819670	5290	5290	5290	5290	0
121	20240510	174600	162819670	5290	5290	5290	5290	0
122	20240510	174500	162819670	5290	5290	5290	5290	1448
123	20240510	174400	162819670	5290	5290	5290	5290	0
124	20240510	174300	162819670	5290	5290	5290	5290	0
125	20240510	174200	162819670	5290	5290	5290	5290	0
126	20240510	174100	162819670	5290	5290	5290	5290	0
127	20240510	174000	162819670	5290	5290	5290	5290	0
128	20240510	173900	162819670	5290	5290	5290	5290	0
129	20240510	173800	162819670	5290	5290	5290	5290	0
130	20240510	173700	162819670	5290	5290	5290	5290	0
131	20240510	173600	162819670	5290	5290	5290	5290	0
132	20240510	173500	162819670	5290	5290	5290	5290	0
133	20240510	173400	162819670	5290	5290	5290	5290	0
134	20240510	173300	162819670	5290	5290	5290	5290	0
135	20240510	173200	162819670	5290	5290	5290	5290	0
136	20240510	173100	162819670	5290	5290	5290	5290	0
137	20240510	173000	162819670	5290	5290	5290	5290	0
138	20240510	172900	162819670	5290	5290	5290	5290	0
139	20240510	172800	162819670	5290	5290	5290	5290	0
140	20240510	172700	162819670	5290	5290	5290	5290	0
141	20240510	172600	162819670	5290	5290	5290	5290	0
142	20240510	172500	162819670	5290	5290	5290	5290	0
143	20240510	172400	162819670	5290	5290	5290	5290	0
144	20240510	172300	162819670	5290	5290	5290	5290	0
145	20240510	172200	162819670	5290	5290	5290	5290	0
146	20240510	172100	162819670	5290	5290	5290	5290	0
147	20240510	172000	162819670	5290	5290	5290	5290	0
148	20240510	171900	162819670	5290	5290	5290	5290	0
149	20240510	171800	162819670	5290	5290	5290	5290	0
150	20240510	171700	162819670	5290	5290	5290	5290	0
151	20240510	171600	162819670	5290	5290	5290	5290	0
152	20240510	171500	162819670	5290	5290	5290	5290	1448
153	20240510	171400	162819670	5290	5290	5290	5290	0
154	20240510	171300	162819670	5290	5290	5290	5290	0
155	20240510	171200	162819670	5290	5290	5290	5290	0
156	20240510	171100	162819670	5290	5290	5290	5290	0
157	20240510	171000	162819670	5290	5290	5290	5290	0
158	20240510	170900	162819670	5290	5290	5290	5290	0
159	20240510	170800	162819670	5290	5290	5290	5290	0
160	20240510	170700	162819670	5290	5290	5290	5290	0
161	20240510	170600	162819670	5290	5290	5290	5290	0
162	20240510	170500	162819670	5290	5290	5290	5290	0
163	20240510	170400	162819670	5290	5290	5290	5290	0
164	20240510	170300	162819670	5290	5290	5290	5290	0
165	20240510	170200	162819670	5290	5290	5290	5290	0
166	20240510	170100	162819670	5290	5290	5290	5290	0
167	20240510	170000	162819670	5290	5290	5290	5290	0
168	20240510	165900	162819670	5290	5290	5290	5290	0
169	20240510	165800	162819670	5290	5290	5290	5290	0
170	20240510	165700	162819670	5290	5290	5290	5290	0
171	20240510	165600	162819670	5290	5290	5290	5290	0
172	20240510	165500	162819670	5290	5290	5290	5290	0
173	20240510	165400	162819670	5290	5290	5290	5290	0
174	20240510	165300	162819670	5290	5290	5290	5290	0
175	20240510	165200	162819670	5290	5290	5290	5290	0
176	20240510	165100	162819670	5290	5290	5290	5290	0
177	20240510	165000	162819670	5290	5290	5290	5290	0
178	20240510	164900	162819670	5290	5290	5290	5290	0
179	20240510	164800	162819670	5290	5290	5290	5290	0
180	20240510	164700	162819670	5290	5290	5290	5290	0
181	20240510	164600	162819670	5290	5290	5290	5290	0
182	20240510	164500	162819670	5290	5290	5290	5290	1448
183	20240510	164400	162819670	5290	5290	5290	5290	0
184	20240510	164300	162819670	5290	5290	5290	5290	0
185	20240510	164200	162819670	5290	5290	5290	5290	0
186	20240510	164100	162819670	5290	5290	5290	5290	0
187	20240510	164000	162819670	5290	5290	5290	5290	0
188	20240510	163900	162819670	5290	5290	5290	5290	0
189	20240510	163800	162819670	5290	5290	5290	5290	0
190	20240510	163700	162819670	5290	5290	5290	5290	0
191	20240510	163600	162819670	5290	5290	5290	5290	0
192	20240510	163500	162819670	5290	5290	5290	5290	0
193	20240510	163400	162819670	5290	5290	5290	5290	0
194	20240510	163300	162819670	5290	5290	5290	5290	0
195	20240510	163200	162819670	5290	5290	5290	5290	0
196	20240510	163100	162819670	5290	5290	5290	5290	0
197	20240510	163000	162819670	5290	5290	5290	5290	0
198	20240510	162900	162819670	5290	5290	5290	5290	0
199	20240510	162800	162819670	5290	5290	5290	5290	0
200	20240510	162700	162819670	5290	5290	5290	5290	0
201	20240510	162600	162819670	5290	5290	5290	5290	0
202	20240510	162500	162819670	5290	5290	5290	5290	0
203	20240510	162400	162819670	5290	5290	5290	5290	0
204	20240510	162300	162819670	5290	5290	5290	5290	0
205	20240510	162200	162819670	5290	5290	5290	5290	0
206	20240510	162100	162819670	5290	5290	5290	5290	0
207	20240510	162000	162819670	5290	5290	5290	5290	0
208	20240510	161900	162819670	5290	5290	5290	5290	0
209	20240510	161800	162819670	5290	5290	5290	5290	0
210	20240510	161700	162819670	5290	5290	5290	5290	0
211	20240510	161600	162819670	5290	5290	5290	5290	0
212	20240510	161500	162819670	5290	5290	5290	5290	1448
213	20240510	161400	162819670	5290	5290	5290	5290	0
214	20240510	161300	162819670	5290	5290	5290	5290	0
215	20240510	161200	162819670	5290	5290	5290	5290	0
216	20240510	161100	162819670	5290	5290	5290	5290	0
217	20240510	161000	162819670	5290	5290	5290	5290	0
218	20240510	160900	162819670	5290	5290	5290	5290	0
219	20240510	160800	162819670	5290	5290	5290	5290	0
220	20240510	160700	162819670	5290	5290	5290	5290	0
221	20240510	160600	162819670	5290	5290	5290	5290	0
222	20240510	160500	162819670	5290	5290	5290	5290	0
223	20240510	160400	162819670	5290	5290	5290	5290	0
224	20240510	160300	162819670	5290	5290	5290	5290	0
225	20240510	160200	162819670	5290	5290	5290	5290	0
226	20240510	160100	162819670	5290	5290	5290	5290	0
227	20240510	160000	162819670	5290	5290	5290	5290	0
228	20240510	155900	162819670	5290	5290	5290	5290	0
229	20240510	155800	162819670	5290	5290	5290	5290	0
230	20240510	155700	162819670	5290	5290	5290	5290	0
231	20240510	155600	162819670	5290	5290	5290	5290	0
232	20240510	155500	162819670	5290	5290	5290	5290	0
233	20240510	155400	162819670	5290	5290	5290	5290	0
234	20240510	155300	162819670	5290	5290	5290	5290	0
235	20240510	155200	162819670	5290	5290	5290	5290	0
236	20240510	155100	162819670	5290	5290	5290	5290	0
237	20240510	155000	162819670	5290	5290	5290	5290	0
238	20240510	154900	162819670	5290	5290	5290	5290	0
239	20240510	154800	162819670	5290	5290	5290	5290	0
240	20240510	154700	162819670	5290	5290	5290	5290	0
241	20240510	154600	162819670	5290	5290	5290	5290	0
242	20240510	154500	162819670	5290	5290	5290	5290	1448
243	20240510	154400	162819670	5290	5290	5290	5290	0
244	20240510	154300	162819670	5290	5290	5290	5290	0
245	20240510	154200	162819670	5290	5290	5290	5290	0
246	20240510	154100	162819670	5290	5290	5290	5290	0
247	20240510	154000	162819670	5290	5290	5290	5290	0
248	20240510	153900	162819670	5290	5290	5290	5290	0
249	20240510	153800	162819670	5290	5290	5290	5290	0
250	20240510	153700	162819670	5290	5290	5290	5290	0
251	20240510	153600	162819670	5290	5290	5290	5290	0
252	20240510	153500	162819670	5290	5290	5290	5290	0
253	20240510	153400	162819670	5290	5290	5290	5290	0
254	20240510	153300	162819670	5290	5290	5290	5290	0
255	20240510	153200	162819670	5290	5290	5290	5290	0
256	20240510	153100	162819670	5290	5290	5290	5290	0
257	20240510	153000	162819670	5290	5290	5290	5290	1448
258	20240510	152900	155159750	5280	5280	5280	5280	0
259	20240510	152800	155159750	5280	5280	5280	5280	0
260	20240510	152700	155159750	5280	5280	5280	5280	0
261	20240510	152600	155159750	5280	5280	5280	5280	0
262	20240510	152500	155159750	5280	5280	5280	5280	0
263	20240510	152400	155159750	5280	5280	5280	5280	0
264	20240510	152300	155159750	5280	5280	5280	5280	0
265	20240510	152200	155159750	5280	5280	5280	5280	0
266	20240510	152100	155159750	5280	5280	5280	5280	0
267	20240510	152000	155159750	5280	5280	5280	5280	0
268	20240510	151900	155159750	5280	5280	5290	5280	6678
269	20240510	151800	119899590	5290	5270	5290	5230	4941
270	20240510	151700	93814000	5270	5270	5270	5270	0
271	20240510	151600	93814000	5270	5270	5270	5270	0
272	20240510	151500	93814000	5270	5270	5270	5270	0
273	20240510	151400	93814000	5270	5270	5270	5270	20
274	20240510	151300	93708600	5270	5270	5270	5270	0
275	20240510	151200	93708600	5270	5250	5270	5250	3
276	20240510	151100	93692830	5270	5270	5270	5270	0
277	20240510	151000	93692830	5270	5270	5270	5270	0
278	20240510	150900	93692830	5270	5270	5270	5270	3
279	20240510	150800	93677020	5270	5270	5270	5270	1
280	20240510	150700	93671750	5260	5260	5260	5260	10
281	20240510	150600	93619150	5270	5270	5270	5270	0
282	20240510	150500	93619150	5270	5270	5270	5270	0
283	20240510	150400	93619150	5270	5270	5270	5270	0
284	20240510	150300	93619150	5270	5270	5270	5270	0
285	20240510	150200	93619150	5270	5260	5270	5260	201
286	20240510	150100	92561880	5260	5260	5260	5260	30
287	20240510	150000	92404080	5260	5260	5260	5260	0
288	20240510	145900	92404080	5260	5260	5260	5260	5
289	20240510	145800	92377780	5260	5240	5260	5240	3017
290	20240510	145700	76563060	5240	5240	5240	5240	7
291	20240510	145600	76526380	5240	5240	5240	5240	6
292	20240510	145500	76494940	5240	5240	5240	5240	4
293	20240510	145400	76473980	5240	5230	5240	5230	64
294	20240510	145300	76139210	5240	5240	5240	5240	4
295	20240510	145200	76118250	5240	5240	5240	5240	5
296	20240510	145100	76092050	5240	5250	5250	5240	392
297	20240510	145000	74037930	5250	5250	5250	5250	4
298	20240510	144900	74016930	5250	5240	5250	5240	104
299	20240510	144800	73471930	5250	5250	5250	5250	5
300	20240510	144700	73445680	5250	5250	5250	5250	5
301	20240510	144600	73419430	5250	5250	5250	5250	4
302	20240510	144500	73398430	5250	5250	5250	5250	6
303	20240510	144400	73366930	5250	5250	5250	5250	7
304	20240510	144300	73330180	5250	5260	5260	5250	725
305	20240510	144200	69523890	5260	5260	5260	5260	4
306	20240510	144100	69502850	5260	5260	5260	5260	4
307	20240510	144000	69481810	5250	5260	5260	5250	8
308	20240510	143900	69439760	5260	5260	5260	5260	14
309	20240510	143800	69366120	5260	5260	5260	5260	4
310	20240510	143700	69345080	5260	5260	5260	5260	42
311	20240510	143600	69124160	5260	5260	5260	5260	100
312	20240510	143500	68598160	5260	5260	5260	5260	4
313	20240510	143400	68577120	5260	5260	5260	5260	4
314	20240510	143300	68556080	5260	5260	5260	5260	62
315	20240510	143200	68229960	5260	5260	5260	5260	0
316	20240510	143100	68229960	5260	5260	5260	5260	4
317	20240510	143000	68208920	5260	5260	5260	5260	4
318	20240510	142900	68187880	5260	5260	5260	5260	204
319	20240510	142800	67114840	5260	5260	5260	5260	5
320	20240510	142700	67088540	5260	5260	5260	5260	4
321	20240510	142600	67067500	5260	5260	5260	5260	4
322	20240510	142500	67046460	5260	5260	5260	5260	4
323	20240510	142400	67025420	5260	5260	5260	5260	5
324	20240510	142300	66999120	5260	5260	5260	5260	4
325	20240510	142200	66978080	5260	5260	5260	5260	4
326	20240510	142100	66957040	5260	5260	5260	5260	4
327	20240510	142000	66936000	5260	5260	5260	5260	5
328	20240510	141900	66909700	5260	5260	5260	5260	4
329	20240510	141800	66888660	5250	5260	5260	5250	204
330	20240510	141700	65817620	5260	5260	5260	5260	4
331	20240510	141600	65796580	5260	5260	5260	5260	5
332	20240510	141500	65770280	5260	5260	5260	5260	4
333	20240510	141400	65749240	5260	5260	5260	5260	14
334	20240510	141300	65675600	5260	5260	5260	5260	4
335	20240510	141200	65654560	5260	5270	5270	5260	6
336	20240510	141100	65622950	5270	5270	5270	5270	4
337	20240510	141000	65601870	5270	5270	5270	5270	4
338	20240510	140900	65580790	5270	5270	5270	5270	5
339	20240510	140800	65554440	5260	5260	5260	5260	1
340	20240510	140700	65549180	5270	5270	5270	5270	0
341	20240510	140600	65549180	5270	5270	5270	5270	0
342	20240510	140500	65549180	5270	5260	5270	5260	8
343	20240510	140400	65507090	5270	5270	5270	5270	0
344	20240510	140300	65507090	5270	5270	5270	5270	0
345	20240510	140200	65507090	5270	5270	5270	5270	1
346	20240510	140100	65501820	5260	5270	5270	5260	6
347	20240510	140000	65470250	5260	5260	5260	5260	0
348	20240510	135900	65470250	5260	5260	5260	5260	1
349	20240510	135800	65464990	5260	5260	5260	5260	0
350	20240510	135700	65464990	5260	5260	5260	5260	0
351	20240510	135600	65464990	5260	5260	5260	5260	0
352	20240510	135500	65464990	5260	5260	5260	5260	0
353	20240510	135400	65464990	5260	5260	5260	5260	0
354	20240510	135300	65464990	5260	5260	5260	5260	96
355	20240510	135200	64960030	5270	5270	5270	5270	0
356	20240510	135100	64960030	5270	5270	5270	5270	0
357	20240510	135000	64960030	5270	5270	5270	5270	0
358	20240510	134900	64960030	5270	5270	5270	5270	1
359	20240510	134800	64954760	5250	5250	5270	5250	409
360	20240510	134700	62799490	5260	5250	5270	5250	53
361	20240510	134600	62520720	5260	5270	5270	5260	250
362	20240510	134500	61203720	5270	5270	5270	5270	1
363	20240510	134400	61198450	5260	5260	5260	5260	1
364	20240510	134300	61193190	5270	5270	5270	5270	0
365	20240510	134200	61193190	5270	5270	5270	5270	0
366	20240510	134100	61193190	5270	5270	5270	5270	0
367	20240510	134000	61193190	5270	5260	5270	5260	51
368	20240510	133900	60924920	5260	5260	5260	5260	52
369	20240510	133800	60651400	5250	5250	5250	5250	0
370	20240510	133700	60651400	5250	5250	5250	5250	306
371	20240510	133600	59044900	5260	5260	5260	5260	1
372	20240510	133500	59039640	5270	5270	5270	5270	0
373	20240510	133400	59039640	5270	5270	5270	5270	1
374	20240510	133300	59034370	5260	5260	5260	5260	1
375	20240510	133200	59029110	5260	5260	5260	5260	0
376	20240510	133100	59029110	5260	5260	5260	5260	0
377	20240510	133000	59029110	5260	5260	5260	5260	1
378	20240510	132900	59023850	5260	5260	5260	5260	0
379	20240510	132800	59023850	5260	5260	5260	5260	0
380	20240510	132700	59023850	5260	5260	5260	5260	0
381	20240510	132600	59023850	5260	5260	5260	5260	0
382	20240510	132500	59023850	5260	5260	5260	5260	0
383	20240510	132400	59023850	5260	5260	5260	5260	0
384	20240510	132300	59023850	5260	5260	5260	5260	0
385	20240510	132200	59023850	5260	5260	5260	5260	0
386	20240510	132100	59023850	5260	5260	5260	5260	1
387	20240510	132000	59018590	5250	5250	5250	5250	0
388	20240510	131900	59018590	5250	5250	5250	5250	0
389	20240510	131800	59018590	5250	5250	5250	5250	0
390	20240510	131700	59018590	5250	5250	5250	5250	0
391	20240510	131600	59018590	5250	5250	5250	5250	3
392	20240510	131500	59002840	5260	5260	5260	5260	1
393	20240510	131400	58997580	5270	5270	5270	5270	0
394	20240510	131300	58997580	5270	5270	5270	5270	0
395	20240510	131200	58997580	5270	5270	5270	5270	1
396	20240510	131100	58992310	5260	5260	5260	5260	0
397	20240510	131000	58992310	5260	5260	5260	5260	0
398	20240510	130900	58992310	5260	5260	5260	5260	1
399	20240510	130800	58987050	5270	5270	5270	5270	0
400	20240510	130700	58987050	5270	5270	5270	5270	0
401	20240510	130600	58987050	5270	5270	5270	5270	1
402	20240510	130500	58981780	5260	5260	5260	5260	1
403	20240510	130400	58976520	5250	5250	5250	5250	0
404	20240510	130300	58976520	5250	5250	5250	5250	0
405	20240510	130200	58976520	5250	5250	5250	5250	0
406	20240510	130100	58976520	5250	5250	5250	5250	2
407	20240510	130000	58966020	5270	5270	5270	5270	0
408	20240510	125900	58966020	5270	5270	5270	5270	0
409	20240510	125800	58966020	5270	5270	5270	5270	0
410	20240510	125700	58966020	5270	5270	5270	5270	0
411	20240510	125600	58966020	5270	5270	5270	5270	0
412	20240510	125500	58966020	5270	5270	5270	5270	0
413	20240510	125400	58966020	5270	5270	5270	5270	0
414	20240510	125300	58966020	5270	5270	5270	5270	0
415	20240510	125200	58966020	5270	5270	5270	5270	1
416	20240510	125100	58960750	5260	5260	5260	5260	0
417	20240510	125000	58960750	5260	5260	5260	5260	50
418	20240510	124900	58697750	5270	5270	5270	5270	0
419	20240510	124800	58697750	5270	5270	5270	5270	0
420	20240510	124700	58697750	5270	5270	5270	5270	12
421	20240510	124600	58634510	5270	5270	5270	5270	0
422	20240510	124500	58634510	5270	5270	5270	5270	0
423	20240510	124400	58634510	5270	5270	5270	5270	0
424	20240510	124300	58634510	5270	5270	5270	5270	0
425	20240510	124200	58634510	5270	5270	5270	5270	4
426	20240510	124100	58613430	5270	5270	5270	5270	10
427	20240510	124000	58560730	5270	5270	5270	5270	0
428	20240510	123900	58560730	5270	5270	5270	5270	0
429	20240510	123800	58560730	5270	5270	5270	5270	0
430	20240510	123700	58560730	5270	5270	5270	5270	1
431	20240510	123600	58555460	5250	5250	5250	5250	100
432	20240510	123500	58030460	5270	5270	5270	5270	0
433	20240510	123400	58030460	5270	5260	5270	5260	201
434	20240510	123300	56973190	5260	5260	5260	5260	0
435	20240510	123200	56973190	5260	5260	5260	5250	26
436	20240510	123100	56836580	5260	5260	5260	5260	0
437	20240510	123000	56836580	5260	5260	5260	5260	0
438	20240510	122900	56836580	5260	5260	5260	5260	2
439	20240510	122800	56826060	5250	5250	5250	5250	0
440	20240510	122700	56826060	5250	5250	5250	5250	6
441	20240510	122600	56794560	5250	5250	5250	5250	0
442	20240510	122500	56794560	5250	5250	5250	5250	0
443	20240510	122400	56794560	5250	5250	5250	5250	10
444	20240510	122300	56742060	5250	5250	5250	5250	143
445	20240510	122200	55991310	5270	5270	5270	5270	0
446	20240510	122100	55991310	5270	5270	5270	5270	0
447	20240510	122000	55991310	5270	5270	5270	5270	0
448	20240510	121900	55991310	5270	5270	5270	5270	0
449	20240510	121800	55991310	5270	5270	5270	5270	2
450	20240510	121700	55980770	5260	5260	5260	5260	100
451	20240510	121600	55454770	5270	5270	5270	5270	0
452	20240510	121500	55454770	5270	5270	5270	5270	0
453	20240510	121400	55454770	5270	5270	5270	5270	0
454	20240510	121300	55454770	5270	5270	5270	5270	1
455	20240510	121200	55449500	5270	5270	5270	5270	0
456	20240510	121100	55449500	5270	5270	5270	5270	0
457	20240510	121000	55449500	5270	5270	5270	5270	0
458	20240510	120900	55449500	5270	5270	5270	5270	1
459	20240510	120800	55444230	5270	5270	5270	5270	1
460	20240510	120700	55438960	5270	5270	5270	5270	0
461	20240510	120600	55438960	5270	5270	5270	5270	0
462	20240510	120500	55438960	5270	5270	5270	5270	0
463	20240510	120400	55438960	5270	5270	5270	5270	0
464	20240510	120300	55438960	5270	5270	5270	5270	0
465	20240510	120200	55438960	5270	5270	5270	5270	0
466	20240510	120100	55438960	5270	5270	5270	5270	0
467	20240510	120000	55438960	5270	5270	5270	5270	1
468	20240510	115900	55433690	5260	5260	5260	5260	2
469	20240510	115800	55423170	5260	5260	5260	5260	3
470	20240510	115700	55407390	5260	5260	5260	5260	3
471	20240510	115600	55391610	5270	5270	5270	5260	5
472	20240510	115500	55365270	5260	5270	5270	5260	6
473	20240510	115400	55333690	5270	5270	5270	5270	0
474	20240510	115300	55333690	5270	5270	5270	5250	260
475	20240510	115200	53966340	5270	5270	5270	5270	0
476	20240510	115100	53966340	5270	5270	5270	5270	1
477	20240510	115000	53961070	5260	5260	5260	5260	6
478	20240510	114900	53929510	5270	5270	5270	5270	0
479	20240510	114800	53929510	5270	5270	5270	5270	0
480	20240510	114700	53929510	5270	5270	5270	5270	0
481	20240510	114600	53929510	5270	5270	5270	5270	0
482	20240510	114500	53929510	5270	5270	5270	5270	0
483	20240510	114400	53929510	5270	5270	5270	5270	0
484	20240510	114300	53929510	5270	5270	5270	5270	0
485	20240510	114200	53929510	5270	5270	5270	5270	0
486	20240510	114100	53929510	5270	5270	5270	5270	0
487	20240510	114000	53929510	5270	5270	5270	5270	0
488	20240510	113900	53929510	5270	5270	5270	5270	0
489	20240510	113800	53929510	5270	5270	5270	5270	0
490	20240510	113700	53929510	5270	5270	5270	5270	0
491	20240510	113600	53929510	5270	5270	5270	5270	0
492	20240510	113500	53929510	5270	5270	5270	5270	0
493	20240510	113400	53929510	5270	5270	5270	5270	0
494	20240510	113300	53929510	5270	5270	5270	5270	0
495	20240510	113200	53929510	5270	5270	5270	5270	5
496	20240510	113100	53903160	5270	5270	5270	5270	0
497	20240510	113000	53903160	5270	5270	5270	5270	0
498	20240510	112900	53903160	5270	5270	5270	5270	0
499	20240510	112800	53903160	5270	5270	5270	5270	10
500	20240510	112700	53850460	5270	5270	5270	5270	0
501	20240510	112600	53850460	5270	5260	5270	5260	5
502	20240510	112500	53824150	5260	5260	5260	5260	212
503	20240510	112400	52709030	5260	5260	5260	5260	47
504	20240510	112300	52461810	5280	5280	5280	5280	0
505	20240510	112200	52461810	5280	5280	5280	5280	0
506	20240510	112100	52461810	5280	5280	5280	5280	0
507	20240510	112000	52461810	5280	5280	5280	5280	0
508	20240510	111900	52461810	5280	5280	5280	5280	0
509	20240510	111800	52461810	5280	5280	5280	5280	0
510	20240510	111700	52461810	5280	5280	5280	5280	0
511	20240510	111600	52461810	5280	5280	5280	5280	0
512	20240510	111500	52461810	5280	5280	5280	5280	1
513	20240510	111400	52456530	5260	5260	5260	5260	3
514	20240510	111300	52440750	5280	5280	5280	5280	2
515	20240510	111200	52430190	5270	5270	5270	5270	4
516	20240510	111100	52409110	5280	5280	5280	5280	0
517	20240510	111000	52409110	5280	5280	5280	5280	0
518	20240510	110900	52409110	5280	5280	5280	5280	2
519	20240510	110800	52398550	5280	5280	5280	5280	0
520	20240510	110700	52398550	5280	5260	5280	5260	207
521	20240510	110600	51309650	5260	5260	5260	5260	216
522	20240510	110500	50173490	5270	5270	5270	5270	0
523	20240510	110400	50173490	5270	5270	5270	5270	2
524	20240510	110300	50162950	5260	5260	5260	5260	10
525	20240510	110200	50110350	5270	5270	5270	5270	2
526	20240510	110100	50099810	5260	5260	5260	5260	0
527	20240510	110000	50099810	5260	5270	5270	5260	18
528	20240510	105900	50005030	5270	5270	5270	5270	0
529	20240510	105800	50005030	5270	5270	5270	5270	0
530	20240510	105700	50005030	5270	5270	5270	5270	0
531	20240510	105600	50005030	5270	5270	5270	5270	0
532	20240510	105500	50005030	5270	5260	5270	5260	57
533	20240510	105400	49705140	5270	5260	5270	5250	38
534	20240510	105300	49505480	5270	5270	5270	5270	213
535	20240510	105200	48382970	5270	5270	5270	5270	0
536	20240510	105100	48382970	5270	5270	5270	5270	7
537	20240510	105000	48346080	5270	5270	5270	5270	0
538	20240510	104900	48346080	5270	5270	5270	5270	0
539	20240510	104800	48346080	5270	5270	5270	5270	0
540	20240510	104700	48346080	5270	5270	5270	5270	0
541	20240510	104600	48346080	5270	5270	5270	5270	0
542	20240510	104500	48346080	5270	5270	5270	5270	0
543	20240510	104400	48346080	5270	5260	5270	5260	1002
544	20240510	104300	43075540	5260	5260	5260	5260	6
545	20240510	104200	43043980	5270	5270	5270	5270	0
546	20240510	104100	43043980	5270	5270	5270	5270	0
547	20240510	104000	43043980	5270	5270	5270	5270	0
548	20240510	103900	43043980	5270	5270	5270	5270	0
549	20240510	103800	43043980	5270	5270	5270	5270	10
550	20240510	103700	42991280	5280	5280	5280	5280	0
551	20240510	103600	42991280	5280	5280	5280	5280	0
552	20240510	103500	42991280	5280	5280	5280	5280	0
553	20240510	103400	42991280	5280	5280	5280	5280	0
554	20240510	103300	42991280	5280	5270	5280	5270	663
555	20240510	103200	39497260	5280	5280	5280	5280	1
556	20240510	103100	39491980	5270	5270	5270	5270	12
557	20240510	103000	39428740	5280	5280	5280	5280	0
558	20240510	102900	39428740	5280	5280	5280	5280	0
559	20240510	102800	39428740	5280	5280	5280	5280	0
560	20240510	102700	39428740	5280	5280	5280	5280	0
561	20240510	102600	39428740	5280	5270	5280	5270	528
562	20240510	102500	36646160	5260	5260	5260	5260	208
563	20240510	102400	35552080	5280	5280	5280	5280	0
564	20240510	102300	35552080	5280	5280	5280	5280	0
565	20240510	102200	35552080	5280	5280	5280	5280	0
566	20240510	102100	35552080	5280	5280	5280	5280	0
567	20240510	102000	35552080	5280	5280	5280	5280	0
568	20240510	101900	35552080	5280	5280	5280	5280	0
569	20240510	101800	35552080	5280	5280	5280	5280	0
570	20240510	101700	35552080	5280	5280	5280	5280	0
571	20240510	101600	35552080	5280	5280	5280	5280	0
572	20240510	101500	35552080	5280	5280	5280	5280	2
573	20240510	101400	35541520	5260	5260	5260	5260	968
574	20240510	101300	30449840	5260	5260	5260	5260	0
575	20240510	101200	30449840	5260	5260	5260	5260	0
576	20240510	101100	30449840	5260	5240	5260	5240	152
577	20240510	101000	29653320	5260	5260	5260	5260	60
578	20240510	100900	29337720	5280	5280	5280	5280	0
579	20240510	100800	29337720	5280	5280	5280	5280	0
580	20240510	100700	29337720	5280	5280	5280	5250	14
581	20240510	100600	29264160	5240	5250	5250	5240	1853
582	20240510	100500	19542550	5290	5290	5290	5290	0
583	20240510	100400	19542550	5290	5290	5290	5290	0
584	20240510	100300	19542550	5290	5290	5290	5290	3
585	20240510	100200	19526680	5250	5260	5260	5250	353
586	20240510	100100	17670380	5290	5270	5290	5270	14
587	20240510	100000	17596560	5290	5260	5290	5260	194
588	20240510	095900	16576060	5290	5290	5290	5290	0
589	20240510	095800	16576060	5290	5290	5290	5290	0
590	20240510	095700	16576060	5290	5290	5290	5270	26
591	20240510	095600	16438920	5270	5290	5290	5270	62
592	20240510	095500	16112140	5260	5260	5260	5260	0
593	20240510	095400	16112140	5260	5260	5260	5260	0
594	20240510	095300	16112140	5260	5260	5260	5260	0
595	20240510	095200	16112140	5260	5260	5260	5260	134
596	20240510	095100	15407300	5290	5290	5290	5290	0
597	20240510	095000	15407300	5290	5290	5290	5290	1
598	20240510	094900	15402010	5290	5260	5290	5260	506
599	20240510	094800	12740420	5300	5270	5300	5260	102
600	20240510	094700	12203780	5310	5310	5310	5310	0
601	20240510	094600	12203780	5310	5310	5310	5310	0
602	20240510	094500	12203780	5310	5260	5310	5260	301
603	20240510	094400	10608720	5270	5270	5270	5260	7
604	20240510	094300	10571840	5270	5270	5270	5270	1
605	20240510	094200	10566570	5270	5270	5270	5270	0
606	20240510	094100	10566570	5270	5270	5270	5270	0
607	20240510	094000	10566570	5270	5270	5270	5270	205
608	20240510	093900	9486220	5270	5270	5270	5270	8
609	20240510	093800	9444060	5270	5270	5270	5270	240
610	20240510	093700	8179260	5270	5270	5270	5270	0
611	20240510	093600	8179260	5270	5270	5270	5270	12
612	20240510	093500	8116020	5260	5270	5270	5260	506
613	20240510	093400	5453900	5290	5290	5290	5290	2
614	20240510	093300	5443320	5270	5270	5270	5270	27
615	20240510	093200	5301030	5290	5290	5290	5290	0
616	20240510	093100	5301030	5290	5290	5290	5290	0
617	20240510	093000	5301030	5290	5280	5290	5280	2
618	20240510	092900	5290460	5290	5290	5290	5290	0
619	20240510	092800	5290460	5290	5290	5290	5290	10
620	20240510	092700	5237560	5290	5290	5290	5290	0
621	20240510	092600	5237560	5290	5290	5290	5290	0
622	20240510	092500	5237560	5290	5290	5290	5290	0
623	20240510	092400	5237560	5290	5290	5290	5290	0
624	20240510	092300	5237560	5290	5280	5290	5280	2
625	20240510	092200	5226990	5290	5290	5290	5290	6
626	20240510	092100	5195250	5290	5280	5290	5280	10
627	20240510	092000	5142440	5280	5280	5280	5280	0
628	20240510	091900	5142440	5280	5280	5280	5280	0
629	20240510	091800	5142440	5280	5260	5280	5260	103
630	20240510	091700	4600620	5280	5280	5280	5270	33
631	20240510	091600	4426390	5280	5280	5280	5280	0
632	20240510	091500	4426390	5280	5280	5280	5280	0
633	20240510	091400	4426390	5280	5280	5280	5280	0
634	20240510	091300	4426390	5280	5280	5280	5280	0
635	20240510	091200	4426390	5280	5280	5280	5280	0
636	20240510	091100	4426390	5280	5270	5280	5270	15
637	20240510	091000	4347200	5280	5280	5280	5280	2
638	20240510	090900	4336640	5260	5280	5280	5260	6
639	20240510	090800	4305040	5260	5300	5300	5260	205
640	20240510	090700	3225640	5260	5260	5260	5260	1
641	20240510	090600	3220380	5300	5300	5300	5300	0
642	20240510	090500	3220380	5300	5300	5300	5300	0
643	20240510	090400	3220380	5300	5250	5300	5250	44
644	20240510	090300	2989330	5300	5300	5300	5300	1
645	20240510	090200	2984030	5250	5260	5260	5250	417
646	20240510	090100	790620	5300	5270	5300	5270	47
647	20240510	090000	542900	5270	5300	5300	5270	103