KissMeData/123040/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	201400	304654245	4465	4465	4465	4465	1103
3	20240510	201300	304654245	4465	4465	4465	4465	0
4	20240510	201200	304654245	4465	4465	4465	4465	0
5	20240510	201100	304654245	4465	4465	4465	4465	0
6	20240510	201000	304654245	4465	4465	4465	4465	0
7	20240510	200900	304654245	4465	4465	4465	4465	0
8	20240510	200800	304654245	4465	4465	4465	4465	0
9	20240510	200700	304654245	4465	4465	4465	4465	0
10	20240510	200600	304654245	4465	4465	4465	4465	0
11	20240510	200500	304654245	4465	4465	4465	4465	0
12	20240510	200400	304654245	4465	4465	4465	4465	0
13	20240510	200300	304654245	4465	4465	4465	4465	0
14	20240510	200200	304654245	4465	4465	4465	4465	0
15	20240510	200100	304654245	4465	4465	4465	4465	0
16	20240510	200000	304654245	4465	4465	4465	4465	0
17	20240510	195900	304654245	4465	4465	4465	4465	0
18	20240510	195800	304654245	4465	4465	4465	4465	0
19	20240510	195700	304654245	4465	4465	4465	4465	0
20	20240510	195600	304654245	4465	4465	4465	4465	0
21	20240510	195500	304654245	4465	4465	4465	4465	0
22	20240510	195400	304654245	4465	4465	4465	4465	0
23	20240510	195300	304654245	4465	4465	4465	4465	0
24	20240510	195200	304654245	4465	4465	4465	4465	0
25	20240510	195100	304654245	4465	4465	4465	4465	0
26	20240510	195000	304654245	4465	4465	4465	4465	0
27	20240510	194900	304654245	4465	4465	4465	4465	0
28	20240510	194800	304654245	4465	4465	4465	4465	0
29	20240510	194700	304654245	4465	4465	4465	4465	0
30	20240510	194600	304654245	4465	4465	4465	4465	0
31	20240510	194500	304654245	4465	4465	4465	4465	0
32	20240510	194400	304654245	4465	4465	4465	4465	1103
33	20240510	194300	304654245	4465	4465	4465	4465	0
34	20240510	194200	304654245	4465	4465	4465	4465	0
35	20240510	194100	304654245	4465	4465	4465	4465	0
36	20240510	194000	304654245	4465	4465	4465	4465	0
37	20240510	193900	304654245	4465	4465	4465	4465	0
38	20240510	193800	304654245	4465	4465	4465	4465	0
39	20240510	193700	304654245	4465	4465	4465	4465	0
40	20240510	193600	304654245	4465	4465	4465	4465	0
41	20240510	193500	304654245	4465	4465	4465	4465	0
42	20240510	193400	304654245	4465	4465	4465	4465	0
43	20240510	193300	304654245	4465	4465	4465	4465	0
44	20240510	193200	304654245	4465	4465	4465	4465	0
45	20240510	193100	304654245	4465	4465	4465	4465	0
46	20240510	193000	304654245	4465	4465	4465	4465	0
47	20240510	192900	304654245	4465	4465	4465	4465	0
48	20240510	192800	304654245	4465	4465	4465	4465	0
49	20240510	192700	304654245	4465	4465	4465	4465	0
50	20240510	192600	304654245	4465	4465	4465	4465	0
51	20240510	192500	304654245	4465	4465	4465	4465	0
52	20240510	192400	304654245	4465	4465	4465	4465	0
53	20240510	192300	304654245	4465	4465	4465	4465	0
54	20240510	192200	304654245	4465	4465	4465	4465	0
55	20240510	192100	304654245	4465	4465	4465	4465	0
56	20240510	192000	304654245	4465	4465	4465	4465	0
57	20240510	191900	304654245	4465	4465	4465	4465	0
58	20240510	191800	304654245	4465	4465	4465	4465	0
59	20240510	191700	304654245	4465	4465	4465	4465	0
60	20240510	191600	304654245	4465	4465	4465	4465	0
61	20240510	191500	304654245	4465	4465	4465	4465	0
62	20240510	191400	304654245	4465	4465	4465	4465	1103
63	20240510	191300	304654245	4465	4465	4465	4465	0
64	20240510	191200	304654245	4465	4465	4465	4465	0
65	20240510	191100	304654245	4465	4465	4465	4465	0
66	20240510	191000	304654245	4465	4465	4465	4465	0
67	20240510	190900	304654245	4465	4465	4465	4465	0
68	20240510	190800	304654245	4465	4465	4465	4465	0
69	20240510	190700	304654245	4465	4465	4465	4465	0
70	20240510	190600	304654245	4465	4465	4465	4465	0
71	20240510	190500	304654245	4465	4465	4465	4465	0
72	20240510	190400	304654245	4465	4465	4465	4465	0
73	20240510	190300	304654245	4465	4465	4465	4465	0
74	20240510	190200	304654245	4465	4465	4465	4465	0
75	20240510	190100	304654245	4465	4465	4465	4465	0
76	20240510	190000	304654245	4465	4465	4465	4465	0
77	20240510	185900	304654245	4465	4465	4465	4465	0
78	20240510	185800	304654245	4465	4465	4465	4465	0
79	20240510	185700	304654245	4465	4465	4465	4465	0
80	20240510	185600	304654245	4465	4465	4465	4465	0
81	20240510	185500	304654245	4465	4465	4465	4465	0
82	20240510	185400	304654245	4465	4465	4465	4465	0
83	20240510	185300	304654245	4465	4465	4465	4465	0
84	20240510	185200	304654245	4465	4465	4465	4465	0
85	20240510	185100	304654245	4465	4465	4465	4465	0
86	20240510	185000	304654245	4465	4465	4465	4465	0
87	20240510	184900	304654245	4465	4465	4465	4465	0
88	20240510	184800	304654245	4465	4465	4465	4465	0
89	20240510	184700	304654245	4465	4465	4465	4465	0
90	20240510	184600	304654245	4465	4465	4465	4465	0
91	20240510	184500	304654245	4465	4465	4465	4465	0
92	20240510	184400	304654245	4465	4465	4465	4465	1103
93	20240510	184300	304654245	4465	4465	4465	4465	0
94	20240510	184200	304654245	4465	4465	4465	4465	0
95	20240510	184100	304654245	4465	4465	4465	4465	0
96	20240510	184000	304654245	4465	4465	4465	4465	0
97	20240510	183900	304654245	4465	4465	4465	4465	0
98	20240510	183800	304654245	4465	4465	4465	4465	0
99	20240510	183700	304654245	4465	4465	4465	4465	0
100	20240510	183600	304654245	4465	4465	4465	4465	0
101	20240510	183500	304654245	4465	4465	4465	4465	0
102	20240510	183400	304654245	4465	4465	4465	4465	0
103	20240510	183300	304654245	4465	4465	4465	4465	0
104	20240510	183200	304654245	4465	4465	4465	4465	0
105	20240510	183100	304654245	4465	4465	4465	4465	0
106	20240510	183000	304654245	4465	4465	4465	4465	0
107	20240510	182900	304654245	4465	4465	4465	4465	0
108	20240510	182800	304654245	4465	4465	4465	4465	0
109	20240510	182700	304654245	4465	4465	4465	4465	0
110	20240510	182600	304654245	4465	4465	4465	4465	0
111	20240510	182500	304654245	4465	4465	4465	4465	0
112	20240510	182400	304654245	4465	4465	4465	4465	0
113	20240510	182300	304654245	4465	4465	4465	4465	0
114	20240510	182200	304654245	4465	4465	4465	4465	0
115	20240510	182100	304654245	4465	4465	4465	4465	0
116	20240510	182000	304654245	4465	4465	4465	4465	0
117	20240510	181900	304654245	4465	4465	4465	4465	0
118	20240510	181800	304654245	4465	4465	4465	4465	0
119	20240510	181700	304654245	4465	4465	4465	4465	0
120	20240510	181600	304654245	4465	4465	4465	4465	0
121	20240510	181500	304654245	4465	4465	4465	4465	0
122	20240510	181400	304654245	4465	4465	4465	4465	1103
123	20240510	181300	304654245	4465	4465	4465	4465	0
124	20240510	181200	304654245	4465	4465	4465	4465	0
125	20240510	181100	304654245	4465	4465	4465	4465	0
126	20240510	181000	304654245	4465	4465	4465	4465	0
127	20240510	180900	304654245	4465	4465	4465	4465	0
128	20240510	180800	304654245	4465	4465	4465	4465	0
129	20240510	180700	304654245	4465	4465	4465	4465	0
130	20240510	180600	304654245	4465	4465	4465	4465	0
131	20240510	180500	304654245	4465	4465	4465	4465	0
132	20240510	180400	304654245	4465	4465	4465	4465	0
133	20240510	180300	304654245	4465	4465	4465	4465	0
134	20240510	180200	304654245	4465	4465	4465	4465	0
135	20240510	180100	304654245	4465	4465	4465	4465	0
136	20240510	180000	304654245	4465	4465	4465	4465	0
137	20240510	175900	304654245	4465	4465	4465	4465	0
138	20240510	175800	304654245	4465	4465	4465	4465	0
139	20240510	175700	304654245	4465	4465	4465	4465	0
140	20240510	175600	304654245	4465	4465	4465	4465	0
141	20240510	175500	304654245	4465	4465	4465	4465	0
142	20240510	175400	304654245	4465	4465	4465	4465	0
143	20240510	175300	304654245	4465	4465	4465	4465	0
144	20240510	175200	304654245	4465	4465	4465	4465	0
145	20240510	175100	304654245	4465	4465	4465	4465	0
146	20240510	175000	304654245	4465	4465	4465	4465	0
147	20240510	174900	304654245	4465	4465	4465	4465	0
148	20240510	174800	304654245	4465	4465	4465	4465	0
149	20240510	174700	304654245	4465	4465	4465	4465	0
150	20240510	174600	304654245	4465	4465	4465	4465	0
151	20240510	174500	304654245	4465	4465	4465	4465	0
152	20240510	174400	304654245	4465	4465	4465	4465	1103
153	20240510	174300	304654245	4465	4465	4465	4465	0
154	20240510	174200	304654245	4465	4465	4465	4465	0
155	20240510	174100	304654245	4465	4465	4465	4465	0
156	20240510	174000	304654245	4465	4465	4465	4465	0
157	20240510	173900	304654245	4465	4465	4465	4465	0
158	20240510	173800	304654245	4465	4465	4465	4465	0
159	20240510	173700	304654245	4465	4465	4465	4465	0
160	20240510	173600	304654245	4465	4465	4465	4465	0
161	20240510	173500	304654245	4465	4465	4465	4465	0
162	20240510	173400	304654245	4465	4465	4465	4465	0
163	20240510	173300	304654245	4465	4465	4465	4465	0
164	20240510	173200	304654245	4465	4465	4465	4465	0
165	20240510	173100	304654245	4465	4465	4465	4465	0
166	20240510	173000	304654245	4465	4465	4465	4465	0
167	20240510	172900	304654245	4465	4465	4465	4465	0
168	20240510	172800	304654245	4465	4465	4465	4465	0
169	20240510	172700	304654245	4465	4465	4465	4465	0
170	20240510	172600	304654245	4465	4465	4465	4465	0
171	20240510	172500	304654245	4465	4465	4465	4465	0
172	20240510	172400	304654245	4465	4465	4465	4465	0
173	20240510	172300	304654245	4465	4465	4465	4465	0
174	20240510	172200	304654245	4465	4465	4465	4465	0
175	20240510	172100	304654245	4465	4465	4465	4465	0
176	20240510	172000	304654245	4465	4465	4465	4465	0
177	20240510	171900	304654245	4465	4465	4465	4465	0
178	20240510	171800	304654245	4465	4465	4465	4465	0
179	20240510	171700	304654245	4465	4465	4465	4465	0
180	20240510	171600	304654245	4465	4465	4465	4465	0
181	20240510	171500	304654245	4465	4465	4465	4465	0
182	20240510	171400	304654245	4465	4465	4465	4465	1103
183	20240510	171300	304654245	4465	4465	4465	4465	0
184	20240510	171200	304654245	4465	4465	4465	4465	0
185	20240510	171100	304654245	4465	4465	4465	4465	0
186	20240510	171000	304654245	4465	4465	4465	4465	0
187	20240510	170900	304654245	4465	4465	4465	4465	0
188	20240510	170800	304654245	4465	4465	4465	4465	0
189	20240510	170700	304654245	4465	4465	4465	4465	0
190	20240510	170600	304654245	4465	4465	4465	4465	0
191	20240510	170500	304654245	4465	4465	4465	4465	0
192	20240510	170400	304654245	4465	4465	4465	4465	0
193	20240510	170300	304654245	4465	4465	4465	4465	0
194	20240510	170200	304654245	4465	4465	4465	4465	0
195	20240510	170100	304654245	4465	4465	4465	4465	0
196	20240510	170000	304654245	4465	4465	4465	4465	0
197	20240510	165900	304654245	4465	4465	4465	4465	0
198	20240510	165800	304654245	4465	4465	4465	4465	0
199	20240510	165700	304654245	4465	4465	4465	4465	0
200	20240510	165600	304654245	4465	4465	4465	4465	0
201	20240510	165500	304654245	4465	4465	4465	4465	0
202	20240510	165400	304654245	4465	4465	4465	4465	0
203	20240510	165300	304654245	4465	4465	4465	4465	0
204	20240510	165200	304654245	4465	4465	4465	4465	0
205	20240510	165100	304654245	4465	4465	4465	4465	0
206	20240510	165000	304654245	4465	4465	4465	4465	0
207	20240510	164900	304654245	4465	4465	4465	4465	0
208	20240510	164800	304654245	4465	4465	4465	4465	0
209	20240510	164700	304654245	4465	4465	4465	4465	0
210	20240510	164600	304654245	4465	4465	4465	4465	0
211	20240510	164500	304654245	4465	4465	4465	4465	0
212	20240510	164400	304654245	4465	4465	4465	4465	1103
213	20240510	164300	304654245	4465	4465	4465	4465	0
214	20240510	164200	304654245	4465	4465	4465	4465	0
215	20240510	164100	304654245	4465	4465	4465	4465	0
216	20240510	164000	304654245	4465	4465	4465	4465	0
217	20240510	163900	304654245	4465	4465	4465	4465	0
218	20240510	163800	304654245	4465	4465	4465	4465	0
219	20240510	163700	304654245	4465	4465	4465	4465	0
220	20240510	163600	304654245	4465	4465	4465	4465	0
221	20240510	163500	304654245	4465	4465	4465	4465	0
222	20240510	163400	304654245	4465	4465	4465	4465	0
223	20240510	163300	304654245	4465	4465	4465	4465	0
224	20240510	163200	304654245	4465	4465	4465	4465	0
225	20240510	163100	304654245	4465	4465	4465	4465	0
226	20240510	163000	304654245	4465	4465	4465	4465	0
227	20240510	162900	304654245	4465	4465	4465	4465	0
228	20240510	162800	304654245	4465	4465	4465	4465	0
229	20240510	162700	304654245	4465	4465	4465	4465	0
230	20240510	162600	304654245	4465	4465	4465	4465	0
231	20240510	162500	304654245	4465	4465	4465	4465	0
232	20240510	162400	304654245	4465	4465	4465	4465	0
233	20240510	162300	304654245	4465	4465	4465	4465	0
234	20240510	162200	304654245	4465	4465	4465	4465	0
235	20240510	162100	304654245	4465	4465	4465	4465	0
236	20240510	162000	304654245	4465	4465	4465	4465	0
237	20240510	161900	304654245	4465	4465	4465	4465	0
238	20240510	161800	304654245	4465	4465	4465	4465	0
239	20240510	161700	304654245	4465	4465	4465	4465	0
240	20240510	161600	304654245	4465	4465	4465	4465	0
241	20240510	161500	304654245	4465	4465	4465	4465	0
242	20240510	161400	304654245	4465	4465	4465	4465	1103
243	20240510	161300	304654245	4465	4465	4465	4465	0
244	20240510	161200	304654245	4465	4465	4465	4465	0
245	20240510	161100	304654245	4465	4465	4465	4465	0
246	20240510	161000	304654245	4465	4465	4465	4465	0
247	20240510	160900	304654245	4465	4465	4465	4465	0
248	20240510	160800	304654245	4465	4465	4465	4465	0
249	20240510	160700	304654245	4465	4465	4465	4465	0
250	20240510	160600	304654245	4465	4465	4465	4465	0
251	20240510	160500	304654245	4465	4465	4465	4465	0
252	20240510	160400	304654245	4465	4465	4465	4465	0
253	20240510	160300	304654245	4465	4465	4465	4465	0
254	20240510	160200	304654245	4465	4465	4465	4465	0
255	20240510	160100	304654245	4465	4465	4465	4465	0
256	20240510	160000	304654245	4465	4465	4465	4465	0
257	20240510	155900	304654245	4465	4465	4465	4465	0
258	20240510	155800	304654245	4465	4465	4465	4465	0
259	20240510	155700	304654245	4465	4465	4465	4465	0
260	20240510	155600	304654245	4465	4465	4465	4465	0
261	20240510	155500	304654245	4465	4465	4465	4465	0
262	20240510	155400	304654245	4465	4465	4465	4465	0
263	20240510	155300	304654245	4465	4465	4465	4465	0
264	20240510	155200	304654245	4465	4465	4465	4465	0
265	20240510	155100	304654245	4465	4465	4465	4465	0
266	20240510	155000	304654245	4465	4465	4465	4465	0
267	20240510	154900	304654245	4465	4465	4465	4465	0
268	20240510	154800	304654245	4465	4465	4465	4465	0
269	20240510	154700	304654245	4465	4465	4465	4465	0
270	20240510	154600	304654245	4465	4465	4465	4465	0
271	20240510	154500	304654245	4465	4465	4465	4465	0
272	20240510	154400	304654245	4465	4465	4465	4465	1103
273	20240510	154300	304654245	4465	4465	4465	4465	0
274	20240510	154200	304654245	4465	4465	4465	4465	0
275	20240510	154100	304654245	4465	4465	4465	4465	0
276	20240510	154000	304654245	4465	4465	4465	4465	0
277	20240510	153900	304654245	4465	4465	4465	4465	0
278	20240510	153800	304654245	4465	4465	4465	4465	0
279	20240510	153700	304654245	4465	4465	4465	4465	0
280	20240510	153600	304654245	4465	4465	4465	4465	0
281	20240510	153500	304654245	4465	4465	4465	4465	0
282	20240510	153400	304654245	4465	4465	4465	4465	0
283	20240510	153300	304654245	4465	4465	4465	4465	0
284	20240510	153200	304654245	4465	4465	4465	4465	0
285	20240510	153100	304654245	4465	4465	4465	4465	0
286	20240510	153000	304654245	4465	4465	4465	4465	1103
287	20240510	152900	299729350	4460	4460	4460	4460	0
288	20240510	152800	299729350	4460	4460	4460	4460	0
289	20240510	152700	299729350	4460	4460	4460	4460	0
290	20240510	152600	299729350	4460	4460	4460	4460	0
291	20240510	152500	299729350	4460	4460	4460	4460	0
292	20240510	152400	299729350	4460	4460	4460	4460	0
293	20240510	152300	299729350	4460	4460	4460	4460	0
294	20240510	152200	299729350	4460	4460	4460	4460	0
295	20240510	152100	299729350	4460	4460	4460	4460	0
296	20240510	152000	299729350	4460	4460	4460	4460	0
297	20240510	151900	299729350	4460	4460	4460	4460	1
298	20240510	151800	299724890	4450	4460	4460	4450	343
299	20240510	151700	298197070	4460	4460	4460	4460	4
300	20240510	151600	298179230	4460	4455	4460	4455	88
301	20240510	151500	297786810	4465	4460	4465	4460	19
302	20240510	151400	297702060	4460	4460	4460	4460	14
303	20240510	151300	297639620	4465	4465	4465	4460	510
304	20240510	151200	295364970	4465	4460	4465	4460	776
305	20240510	151100	291903995	4460	4460	4460	4460	125
306	20240510	151000	291346495	4455	4455	4455	4455	100
307	20240510	150900	290900995	4460	4465	4465	4445	3898
308	20240510	150800	273552915	4470	4470	4470	4470	0
309	20240510	150700	273552915	4470	4470	4470	4470	0
310	20240510	150600	273552915	4470	4470	4470	4470	149
311	20240510	150500	272886885	4470	4470	4470	4470	0
312	20240510	150400	272886885	4470	4470	4470	4470	0
313	20240510	150300	272886885	4470	4470	4470	4470	1
314	20240510	150200	272882415	4470	4470	4470	4470	0
315	20240510	150100	272882415	4470	4465	4470	4465	23
316	20240510	150000	272779710	4470	4470	4470	4470	0
317	20240510	145900	272779710	4470	4465	4470	4450	201
318	20240510	145800	271884315	4470	4470	4470	4470	0
319	20240510	145700	271884315	4470	4465	4470	4465	2
320	20240510	145600	271875380	4470	4465	4470	4465	26
321	20240510	145500	271759170	4465	4465	4470	4465	129
322	20240510	145400	271183170	4465	4455	4465	4455	2040
323	20240510	145300	262094950	4470	4470	4470	4470	10
324	20240510	145200	262050250	4475	4465	4475	4455	2018
325	20240510	145100	253051165	4470	4470	4470	4470	2
326	20240510	145000	253042225	4475	4475	4475	4475	0
327	20240510	144900	253042225	4475	4475	4475	4475	0
328	20240510	144800	253042225	4475	4475	4475	4475	2
329	20240510	144700	253033275	4475	4475	4475	4475	0
330	20240510	144600	253033275	4475	4470	4475	4470	112
331	20240510	144500	252532605	4475	4475	4475	4475	0
332	20240510	144400	252532605	4475	4475	4475	4475	0
333	20240510	144300	252532605	4475	4475	4475	4475	0
334	20240510	144200	252532605	4475	4475	4475	4475	104
335	20240510	144100	252067205	4485	4480	4485	4480	6
336	20240510	144000	252040305	4485	4485	4485	4485	0
337	20240510	143900	252040305	4485	4480	4485	4480	3
338	20240510	143800	252026855	4485	4485	4485	4485	0
339	20240510	143700	252026855	4485	4485	4485	4480	12
340	20240510	143600	251973045	4485	4480	4485	4480	42
341	20240510	143500	251784685	4485	4485	4485	4480	44
342	20240510	143400	251587355	4485	4485	4485	4480	23
343	20240510	143300	251484305	4485	4485	4485	4485	22
344	20240510	143200	251385635	4485	4485	4485	4485	0
345	20240510	143100	251385635	4485	4475	4485	4475	76
346	20240510	143000	251045140	4480	4480	4480	4480	0
347	20240510	142900	251045140	4480	4475	4480	4475	8
348	20240510	142800	251009310	4465	4480	4480	4465	820
349	20240510	142700	247347430	4480	4480	4480	4480	4
350	20240510	142600	247329510	4485	4485	4485	4485	0
351	20240510	142500	247329510	4485	4485	4485	4485	0
352	20240510	142400	247329510	4485	4480	4485	4480	3
353	20240510	142300	247316065	4485	4485	4485	4480	20
354	20240510	142200	247226385	4485	4480	4485	4480	25
355	20240510	142100	247114275	4485	4480	4485	4480	110
356	20240510	142000	246621430	4480	4480	4480	4480	0
357	20240510	141900	246621430	4480	4480	4480	4480	100
358	20240510	141800	246173430	4480	4480	4480	4480	36
359	20240510	141700	246012150	4480	4475	4480	4470	1880
360	20240510	141600	237606785	4480	4480	4480	4480	14
361	20240510	141500	237544065	4480	4480	4480	4480	10
362	20240510	141400	237499265	4480	4480	4480	4480	58
363	20240510	141300	237239425	4480	4480	4480	4480	0
364	20240510	141200	237239425	4480	4480	4480	4480	0
365	20240510	141100	237239425	4480	4480	4480	4480	0
366	20240510	141000	237239425	4480	4480	4480	4480	60
367	20240510	140900	236970625	4480	4480	4480	4480	36
368	20240510	140800	236809345	4480	4480	4480	4480	10
369	20240510	140700	236764545	4480	4480	4480	4480	20
370	20240510	140600	236674945	4480	4480	4480	4480	21
371	20240510	140500	236580865	4480	4475	4480	4475	1066
372	20240510	140400	231810335	4475	4475	4475	4475	4
373	20240510	140300	231792435	4475	4475	4475	4475	78
374	20240510	140200	231443385	4475	4475	4475	4475	0
375	20240510	140100	231443385	4475	4475	4475	4475	250
376	20240510	140000	230324635	4475	4475	4475	4475	0
377	20240510	135900	230324635	4475	4475	4475	4475	0
378	20240510	135800	230324635	4475	4475	4475	4475	9
379	20240510	135700	230284360	4475	4475	4475	4475	0
380	20240510	135600	230284360	4475	4475	4475	4475	0
381	20240510	135500	230284360	4475	4475	4475	4475	0
382	20240510	135400	230284360	4475	4475	4475	4475	0
383	20240510	135300	230284360	4475	4475	4475	4475	0
384	20240510	135200	230284360	4475	4475	4475	4475	0
385	20240510	135100	230284360	4475	4475	4475	4475	0
386	20240510	135000	230284360	4475	4475	4475	4475	2
387	20240510	134900	230275410	4475	4475	4475	4475	30
388	20240510	134800	230141160	4475	4475	4475	4475	4
389	20240510	134700	230123260	4475	4470	4475	4470	228
390	20240510	134600	229103960	4475	4475	4475	4475	0
391	20240510	134500	229103960	4475	4475	4475	4475	6
392	20240510	134400	229077110	4475	4475	4475	4475	2
393	20240510	134300	229068160	4475	4475	4475	4475	95
394	20240510	134200	228643035	4475	4475	4475	4475	171
395	20240510	134100	227877810	4475	4475	4475	4475	0
396	20240510	134000	227877810	4475	4475	4475	4475	200
397	20240510	133900	226982810	4475	4475	4475	4475	1
398	20240510	133800	226978335	4475	4475	4475	4475	1
399	20240510	133700	226973860	4475	4470	4475	4470	312
400	20240510	133600	225578715	4470	4470	4470	4465	7
401	20240510	133500	225547435	4465	4465	4465	4465	300
402	20240510	133400	224207935	4470	4470	4470	4470	1
403	20240510	133300	224203465	4470	4470	4470	4470	0
404	20240510	133200	224203465	4470	4470	4470	4470	1
405	20240510	133100	224198995	4475	4475	4475	4475	0
406	20240510	133000	224198995	4475	4470	4475	4470	21
407	20240510	132900	224105115	4475	4475	4475	4475	0
408	20240510	132800	224105115	4475	4475	4475	4475	5
409	20240510	132700	224082740	4475	4475	4475	4475	3
410	20240510	132600	224069315	4470	4470	4470	4470	2
411	20240510	132500	224060375	4475	4475	4475	4475	0
412	20240510	132400	224060375	4475	4475	4475	4475	0
413	20240510	132300	224060375	4475	4475	4475	4475	5
414	20240510	132200	224038000	4475	4470	4475	4470	280
415	20240510	132100	222786390	4470	4470	4470	4470	55
416	20240510	132000	222540540	4470	4465	4470	4465	10
417	20240510	131900	222495870	4470	4465	4470	4465	418
418	20240510	131800	220629130	4465	4465	4465	4465	0
419	20240510	131700	220629130	4465	4460	4465	4460	960
420	20240510	131600	216347240	4460	4455	4460	4455	803
421	20240510	131500	212769815	4460	4460	4460	4460	148
422	20240510	131400	212109735	4460	4460	4460	4460	17
423	20240510	131300	212033915	4460	4460	4460	4460	32
424	20240510	131200	211891195	4460	4460	4460	4460	30
425	20240510	131100	211757395	4460	4460	4460	4460	221
426	20240510	131000	210771735	4460	4460	4460	4460	1
427	20240510	130900	210767275	4455	4455	4455	4455	568
428	20240510	130800	208236835	4455	4455	4455	4455	0
429	20240510	130700	208236835	4455	4460	4460	4455	12
430	20240510	130600	208183350	4460	4460	4460	4460	9
431	20240510	130500	208143210	4460	4460	4460	4460	103
432	20240510	130400	207683830	4460	4460	4460	4460	13
433	20240510	130300	207625850	4460	4460	4460	4460	124
434	20240510	130200	207072810	4460	4460	4460	4460	0
435	20240510	130100	207072810	4460	4460	4460	4460	23
436	20240510	130000	206970230	4460	4460	4460	4460	0
437	20240510	125900	206970230	4460	4460	4460	4460	202
438	20240510	125800	206069310	4460	4460	4460	4460	2
439	20240510	125700	206060390	4460	4460	4460	4460	9
440	20240510	125600	206020250	4460	4460	4460	4460	2
441	20240510	125500	206011330	4460	4460	4460	4460	57
442	20240510	125400	205757110	4460	4460	4460	4460	1
443	20240510	125300	205752650	4460	4460	4460	4460	0
444	20240510	125200	205752650	4460	4460	4460	4460	0
445	20240510	125100	205752650	4460	4460	4460	4460	0
446	20240510	125000	205752650	4460	4460	4460	4460	0
447	20240510	124900	205752650	4460	4460	4460	4460	36
448	20240510	124800	205592090	4460	4460	4460	4460	0
449	20240510	124700	205592090	4460	4460	4460	4460	2
450	20240510	124600	205583170	4460	4460	4460	4460	0
451	20240510	124500	205583170	4460	4460	4460	4460	30
452	20240510	124400	205449370	4460	4460	4460	4460	0
453	20240510	124300	205449370	4460	4460	4460	4460	0
454	20240510	124200	205449370	4460	4460	4460	4460	224
455	20240510	124100	204450330	4460	4460	4460	4460	0
456	20240510	124000	204450330	4460	4460	4460	4460	0
457	20240510	123900	204450330	4460	4460	4460	4460	0
458	20240510	123800	204450330	4460	4460	4460	4460	2
459	20240510	123700	204441410	4460	4460	4460	4460	47
460	20240510	123600	204231790	4460	4460	4460	4460	0
461	20240510	123500	204231790	4460	4460	4460	4460	20
462	20240510	123400	204142590	4460	4460	4460	4460	1
463	20240510	123300	204138130	4460	4460	4460	4460	10
464	20240510	123200	204093530	4460	4460	4460	4460	25
465	20240510	123100	203982030	4460	4460	4460	4460	145
466	20240510	123000	203335330	4460	4460	4460	4460	100
467	20240510	122900	202889330	4460	4460	4460	4460	0
468	20240510	122800	202889330	4460	4460	4460	4460	0
469	20240510	122700	202889330	4460	4460	4460	4460	0
470	20240510	122600	202889330	4460	4460	4460	4450	56
471	20240510	122500	202640070	4460	4460	4460	4460	0
472	20240510	122400	202640070	4460	4460	4460	4460	127
473	20240510	122300	202073650	4455	4455	4455	4455	0
474	20240510	122200	202073650	4455	4455	4455	4455	0
475	20240510	122100	202073650	4455	4455	4455	4455	188
476	20240510	122000	201236110	4455	4455	4455	4455	7
477	20240510	121900	201204925	4455	4455	4455	4455	8
478	20240510	121800	201169285	4460	4460	4460	4460	0
479	20240510	121700	201169285	4460	4460	4460	4460	1
480	20240510	121600	201164825	4460	4460	4460	4460	0
481	20240510	121500	201164825	4460	4460	4460	4460	0
482	20240510	121400	201164825	4460	4460	4460	4460	0
483	20240510	121300	201164825	4460	4460	4460	4460	1
484	20240510	121200	201160365	4450	4460	4460	4450	2165
485	20240510	121100	191525960	4460	4460	4460	4460	107
486	20240510	121000	191048740	4465	4465	4465	4465	0
487	20240510	120900	191048740	4465	4465	4465	4465	1
488	20240510	120800	191044275	4460	4460	4460	4460	4
489	20240510	120700	191026435	4460	4460	4460	4460	55
490	20240510	120600	190781135	4460	4455	4460	4455	2265
491	20240510	120500	180688000	4460	4465	4465	4460	191
492	20240510	120400	179836135	4460	4460	4460	4460	250
493	20240510	120300	178721135	4465	4465	4465	4465	0
494	20240510	120200	178721135	4465	4465	4465	4465	0
495	20240510	120100	178721135	4465	4465	4465	4465	0
496	20240510	120000	178721135	4465	4465	4465	4465	1
497	20240510	115900	178716670	4460	4460	4460	4460	200
498	20240510	115800	177824670	4465	4465	4465	4465	0
499	20240510	115700	177824670	4465	4465	4465	4465	78
500	20240510	115600	177476400	4465	4465	4465	4465	128
501	20240510	115500	176904880	4470	4470	4470	4470	0
502	20240510	115400	176904880	4470	4470	4470	4470	50
503	20240510	115300	176681380	4470	4465	4470	4465	4
504	20240510	115200	176663515	4470	4470	4470	4470	2
505	20240510	115100	176654575	4470	4470	4470	4470	0
506	20240510	115000	176654575	4470	4470	4470	4470	0
507	20240510	114900	176654575	4470	4470	4470	4470	0
508	20240510	114800	176654575	4470	4465	4470	4465	28
509	20240510	114700	176529545	4465	4465	4465	4465	0
510	20240510	114600	176529545	4465	4465	4465	4465	12
511	20240510	114500	176475965	4465	4465	4465	4465	23
512	20240510	114400	176373270	4465	4465	4465	4465	52
513	20240510	114300	176141090	4470	4470	4470	4470	0
514	20240510	114200	176141090	4470	4470	4470	4470	0
515	20240510	114100	176141090	4470	4470	4470	4470	5
516	20240510	114000	176118740	4470	4470	4470	4470	0
517	20240510	113900	176118740	4470	4470	4470	4470	0
518	20240510	113800	176118740	4470	4470	4470	4470	1
519	20240510	113700	176114270	4470	4470	4470	4470	0
520	20240510	113600	176114270	4470	4470	4470	4470	0
521	20240510	113500	176114270	4470	4470	4470	4470	5
522	20240510	113400	176091920	4470	4470	4470	4470	2
523	20240510	113300	176082980	4470	4470	4470	4470	0
524	20240510	113200	176082980	4470	4465	4470	4465	2
525	20240510	113100	176074045	4470	4465	4470	4465	2
526	20240510	113000	176065110	4470	4470	4470	4470	104
527	20240510	112900	175600230	4475	4475	4475	4475	0
528	20240510	112800	175600230	4475	4465	4475	4465	285
529	20240510	112700	174327615	4465	4460	4465	4460	10
530	20240510	112600	174283010	4465	4460	4465	4460	120
531	20240510	112500	173747710	4465	4465	4465	4465	0
532	20240510	112400	173747710	4465	4465	4465	4465	1
533	20240510	112300	173743245	4465	4465	4465	4465	4
534	20240510	112200	173725385	4465	4465	4465	4465	0
535	20240510	112100	173725385	4465	4465	4465	4465	0
536	20240510	112000	173725385	4465	4465	4465	4465	0
537	20240510	111900	173725385	4465	4465	4465	4465	1
538	20240510	111800	173720920	4465	4460	4465	4460	104
539	20240510	111700	173257060	4460	4460	4460	4460	100
540	20240510	111600	172811060	4465	4465	4465	4465	0
541	20240510	111500	172811060	4465	4465	4465	4465	4
542	20240510	111400	172793200	4465	4465	4465	4465	3
543	20240510	111300	172779805	4465	4460	4465	4455	3120
544	20240510	111200	158873765	4465	4465	4465	4465	0
545	20240510	111100	158873765	4465	4465	4465	4465	4
546	20240510	111000	158855905	4460	4460	4460	4460	0
547	20240510	110900	158855905	4460	4460	4460	4460	0
548	20240510	110800	158855905	4460	4460	4460	4460	0
549	20240510	110700	158855905	4460	4460	4460	4460	700
550	20240510	110600	155733905	4460	4460	4460	4460	1
551	20240510	110500	155729445	4465	4465	4465	4465	0
552	20240510	110400	155729445	4465	4465	4465	4465	4
553	20240510	110300	155711585	4465	4465	4465	4465	0
554	20240510	110200	155711585	4465	4465	4465	4465	0
555	20240510	110100	155711585	4465	4465	4465	4465	1
556	20240510	110000	155707120	4465	4465	4465	4465	0
557	20240510	105900	155707120	4465	4465	4465	4465	50
558	20240510	105800	155483870	4465	4465	4465	4465	0
559	20240510	105700	155483870	4465	4465	4465	4465	1
560	20240510	105600	155479405	4465	4465	4465	4465	5
561	20240510	105500	155457080	4465	4465	4465	4465	11
562	20240510	105400	155407965	4470	4475	4475	4470	5
563	20240510	105300	155385610	4475	4475	4475	4475	3
564	20240510	105200	155372185	4475	4465	4475	4465	312
565	20240510	105100	153979065	4465	4460	4465	4460	597
566	20240510	105000	151315295	4460	4460	4460	4460	514
567	20240510	104900	149022855	4460	4460	4460	4460	0
568	20240510	104800	149022855	4460	4460	4460	4460	0
569	20240510	104700	149022855	4460	4460	4460	4460	2
570	20240510	104600	149013935	4460	4460	4460	4460	32
571	20240510	104500	148871215	4460	4460	4460	4460	0
572	20240510	104400	148871215	4460	4460	4460	4460	0
573	20240510	104300	148871215	4460	4460	4460	4460	3
574	20240510	104200	148857835	4460	4460	4460	4460	0
575	20240510	104100	148857835	4460	4460	4460	4460	1
576	20240510	104000	148853375	4455	4455	4455	4455	1
577	20240510	103900	148848920	4460	4460	4460	4460	0
578	20240510	103800	148848920	4460	4460	4460	4460	2
579	20240510	103700	148840000	4460	4460	4460	4460	16
580	20240510	103600	148768640	4460	4455	4460	4455	135
581	20240510	103500	148167200	4455	4455	4455	4455	31
582	20240510	103400	148029095	4455	4455	4455	4455	109
583	20240510	103300	147543500	4455	4460	4460	4450	1145
584	20240510	103200	142447945	4460	4460	4460	4460	7
585	20240510	103100	142416725	4460	4465	4465	4460	23
586	20240510	103000	142314135	4465	4465	4465	4465	20
587	20240510	102900	142224835	4465	4465	4465	4465	4
588	20240510	102800	142206975	4455	4470	4470	4455	3516
589	20240510	102700	126534860	4475	4475	4475	4475	0
590	20240510	102600	126534860	4475	4475	4475	4475	0
591	20240510	102500	126534860	4475	4475	4475	4475	2
592	20240510	102400	126525910	4475	4475	4475	4475	2
593	20240510	102300	126516960	4475	4475	4475	4475	5
594	20240510	102200	126494585	4465	4470	4475	4465	950
595	20240510	102100	122252690	4465	4470	4470	4465	3000
596	20240510	102000	108857535	4475	4470	4475	4470	192
597	20240510	101900	107999275	4470	4470	4470	4470	5
598	20240510	101800	107976925	4470	4470	4470	4470	0
599	20240510	101700	107976925	4470	4470	4470	4470	6
600	20240510	101600	107950105	4470	4465	4470	4465	695
601	20240510	101500	104846925	4475	4475	4475	4475	0
602	20240510	101400	104846925	4475	4475	4475	4475	0
603	20240510	101300	104846925	4475	4475	4475	4475	1
604	20240510	101200	104842450	4475	4475	4475	4475	0
605	20240510	101100	104842450	4475	4475	4475	4475	300
606	20240510	101000	103499950	4475	4475	4475	4475	21
607	20240510	100900	103405975	4475	4475	4475	4475	2
608	20240510	100800	103397025	4475	4475	4475	4475	5
609	20240510	100700	103374650	4475	4475	4475	4475	88
610	20240510	100600	102980850	4475	4470	4475	4470	379
611	20240510	100500	101286675	4470	4470	4470	4470	22
612	20240510	100400	101188335	4470	4470	4470	4470	0
613	20240510	100300	101188335	4470	4470	4470	4470	4
614	20240510	100200	101170455	4470	4470	4470	4470	8
615	20240510	100100	101134695	4470	4470	4470	4470	0
616	20240510	100000	101134695	4470	4470	4470	4470	101
617	20240510	095900	100683225	4470	4470	4470	4470	1
618	20240510	095800	100678755	4470	4470	4470	4470	5
619	20240510	095700	100656405	4470	4470	4470	4470	20
620	20240510	095600	100567005	4470	4470	4470	4470	26
621	20240510	095500	100450785	4475	4475	4475	4475	0
622	20240510	095400	100450785	4475	4475	4475	4475	0
623	20240510	095300	100450785	4475	4475	4475	4475	3
624	20240510	095200	100437360	4475	4470	4475	4470	286
625	20240510	095100	99158690	4470	4470	4470	4470	35
626	20240510	095000	99002240	4465	4465	4465	4465	1253
627	20240510	094900	93407595	4470	4470	4470	4470	29
628	20240510	094800	93277965	4475	4475	4475	4475	7
629	20240510	094700	93246640	4475	4475	4475	4475	8
630	20240510	094600	93210840	4475	4475	4475	4475	0
631	20240510	094500	93210840	4475	4480	4480	4475	6
632	20240510	094400	93183975	4470	4475	4480	4470	208
633	20240510	094300	92253175	4470	4480	4480	4470	11
634	20240510	094200	92203945	4480	4480	4480	4480	0
635	20240510	094100	92203945	4480	4480	4480	4480	0
636	20240510	094000	92203945	4480	4475	4480	4475	22
637	20240510	093900	92105480	4475	4475	4480	4460	1270
638	20240510	093800	86436625	4475	4475	4475	4475	165
639	20240510	093700	85698250	4480	4475	4485	4475	8
640	20240510	093600	85662405	4485	4475	4485	4475	222
641	20240510	093500	84668890	4485	4475	4485	4475	30
642	20240510	093400	84534495	4485	4485	4485	4475	609
643	20240510	093300	81803160	4480	4470	4485	4470	1600
644	20240510	093200	74650450	4470	4465	4470	4465	33
645	20240510	093100	74503040	4470	4470	4470	4465	304
646	20240510	093000	73145660	4470	4470	4470	4470	340
647	20240510	092900	71625860	4470	4470	4470	4470	26
648	20240510	092800	71509640	4470	4480	4480	4470	9
649	20240510	092700	71469360	4480	4480	4480	4470	1306
650	20240510	092600	65628480	4480	4480	4480	4480	225
651	20240510	092500	64620480	4480	4470	4480	4470	3014
652	20240510	092400	51135285	4470	4470	4470	4470	9
653	20240510	092300	51095055	4470	4470	4470	4465	477
654	20240510	092200	48965230	4470	4470	4470	4470	402
655	20240510	092100	47168290	4470	4470	4470	4470	30
656	20240510	092000	47034190	4470	4470	4470	4470	104
657	20240510	091900	46569310	4470	4470	4470	4465	65
658	20240510	091800	46279025	4465	4465	4465	4465	278
659	20240510	091700	45037755	4465	4465	4465	4465	0
660	20240510	091600	45037755	4465	4465	4465	4465	4
661	20240510	091500	45019895	4465	4465	4465	4465	0
662	20240510	091400	45019895	4465	4460	4465	4455	64
663	20240510	091300	44734690	4460	4460	4460	4460	0
664	20240510	091200	44734690	4460	4460	4460	4460	353
665	20240510	091100	43160310	4465	4465	4465	4465	0
666	20240510	091000	43160310	4465	4455	4465	4455	7
667	20240510	090900	43129115	4455	4460	4460	4455	86
668	20240510	090800	42745575	4460	4460	4465	4460	655
669	20240510	090700	39824270	4475	4475	4475	4475	1
670	20240510	090600	39819795	4430	4445	4450	4430	1639
671	20240510	090500	32546750	4440	4450	4450	4440	203
672	20240510	090400	31643560	4450	4455	4455	4450	1063
673	20240510	090300	26913185	4455	4460	4465	4455	4573
674	20240510	090200	6518840	4460	4470	4470	4460	1256
675	20240510	090100	911980	4470	4475	4475	4470	67
676	20240510	090000	612165	4475	4465	4475	4465	137