KissMeData/067290/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194200	99889688	1840	1840	1840	1840	1045
3	20240510	194100	99889688	1840	1840	1840	1840	0
4	20240510	194000	99889688	1840	1840	1840	1840	0
5	20240510	193900	99889688	1840	1840	1840	1840	0
6	20240510	193800	99889688	1840	1840	1840	1840	0
7	20240510	193700	99889688	1840	1840	1840	1840	0
8	20240510	193600	99889688	1840	1840	1840	1840	0
9	20240510	193500	99889688	1840	1840	1840	1840	0
10	20240510	193400	99889688	1840	1840	1840	1840	0
11	20240510	193300	99889688	1840	1840	1840	1840	0
12	20240510	193200	99889688	1840	1840	1840	1840	0
13	20240510	193100	99889688	1840	1840	1840	1840	0
14	20240510	193000	99889688	1840	1840	1840	1840	0
15	20240510	192900	99889688	1840	1840	1840	1840	0
16	20240510	192800	99889688	1840	1840	1840	1840	0
17	20240510	192700	99889688	1840	1840	1840	1840	0
18	20240510	192600	99889688	1840	1840	1840	1840	0
19	20240510	192500	99889688	1840	1840	1840	1840	0
20	20240510	192400	99889688	1840	1840	1840	1840	0
21	20240510	192300	99889688	1840	1840	1840	1840	0
22	20240510	192200	99889688	1840	1840	1840	1840	0
23	20240510	192100	99889688	1840	1840	1840	1840	0
24	20240510	192000	99889688	1840	1840	1840	1840	0
25	20240510	191900	99889688	1840	1840	1840	1840	0
26	20240510	191800	99889688	1840	1840	1840	1840	0
27	20240510	191700	99889688	1840	1840	1840	1840	0
28	20240510	191600	99889688	1840	1840	1840	1840	0
29	20240510	191500	99889688	1840	1840	1840	1840	0
30	20240510	191400	99889688	1840	1840	1840	1840	0
31	20240510	191300	99889688	1840	1840	1840	1840	0
32	20240510	191200	99889688	1840	1840	1840	1840	1045
33	20240510	191100	99889688	1840	1840	1840	1840	0
34	20240510	191000	99889688	1840	1840	1840	1840	0
35	20240510	190900	99889688	1840	1840	1840	1840	0
36	20240510	190800	99889688	1840	1840	1840	1840	0
37	20240510	190700	99889688	1840	1840	1840	1840	0
38	20240510	190600	99889688	1840	1840	1840	1840	0
39	20240510	190500	99889688	1840	1840	1840	1840	0
40	20240510	190400	99889688	1840	1840	1840	1840	0
41	20240510	190300	99889688	1840	1840	1840	1840	0
42	20240510	190200	99889688	1840	1840	1840	1840	0
43	20240510	190100	99889688	1840	1840	1840	1840	0
44	20240510	190000	99889688	1840	1840	1840	1840	0
45	20240510	185900	99889688	1840	1840	1840	1840	0
46	20240510	185800	99889688	1840	1840	1840	1840	0
47	20240510	185700	99889688	1840	1840	1840	1840	0
48	20240510	185600	99889688	1840	1840	1840	1840	0
49	20240510	185500	99889688	1840	1840	1840	1840	0
50	20240510	185400	99889688	1840	1840	1840	1840	0
51	20240510	185300	99889688	1840	1840	1840	1840	0
52	20240510	185200	99889688	1840	1840	1840	1840	0
53	20240510	185100	99889688	1840	1840	1840	1840	0
54	20240510	185000	99889688	1840	1840	1840	1840	0
55	20240510	184900	99889688	1840	1840	1840	1840	0
56	20240510	184800	99889688	1840	1840	1840	1840	0
57	20240510	184700	99889688	1840	1840	1840	1840	0
58	20240510	184600	99889688	1840	1840	1840	1840	0
59	20240510	184500	99889688	1840	1840	1840	1840	0
60	20240510	184400	99889688	1840	1840	1840	1840	0
61	20240510	184300	99889688	1840	1840	1840	1840	0
62	20240510	184200	99889688	1840	1840	1840	1840	1045
63	20240510	184100	99889688	1840	1840	1840	1840	0
64	20240510	184000	99889688	1840	1840	1840	1840	0
65	20240510	183900	99889688	1840	1840	1840	1840	0
66	20240510	183800	99889688	1840	1840	1840	1840	0
67	20240510	183700	99889688	1840	1840	1840	1840	0
68	20240510	183600	99889688	1840	1840	1840	1840	0
69	20240510	183500	99889688	1840	1840	1840	1840	0
70	20240510	183400	99889688	1840	1840	1840	1840	0
71	20240510	183300	99889688	1840	1840	1840	1840	0
72	20240510	183200	99889688	1840	1840	1840	1840	0
73	20240510	183100	99889688	1840	1840	1840	1840	0
74	20240510	183000	99889688	1840	1840	1840	1840	0
75	20240510	182900	99889688	1840	1840	1840	1840	0
76	20240510	182800	99889688	1840	1840	1840	1840	0
77	20240510	182700	99889688	1840	1840	1840	1840	0
78	20240510	182600	99889688	1840	1840	1840	1840	0
79	20240510	182500	99889688	1840	1840	1840	1840	0
80	20240510	182400	99889688	1840	1840	1840	1840	0
81	20240510	182300	99889688	1840	1840	1840	1840	0
82	20240510	182200	99889688	1840	1840	1840	1840	0
83	20240510	182100	99889688	1840	1840	1840	1840	0
84	20240510	182000	99889688	1840	1840	1840	1840	0
85	20240510	181900	99889688	1840	1840	1840	1840	0
86	20240510	181800	99889688	1840	1840	1840	1840	0
87	20240510	181700	99889688	1840	1840	1840	1840	0
88	20240510	181600	99889688	1840	1840	1840	1840	0
89	20240510	181500	99889688	1840	1840	1840	1840	0
90	20240510	181400	99889688	1840	1840	1840	1840	0
91	20240510	181300	99889688	1840	1840	1840	1840	0
92	20240510	181200	99889688	1840	1840	1840	1840	1045
93	20240510	181100	99889688	1840	1840	1840	1840	0
94	20240510	181000	99889688	1840	1840	1840	1840	0
95	20240510	180900	99889688	1840	1840	1840	1840	0
96	20240510	180800	99889688	1840	1840	1840	1840	0
97	20240510	180700	99889688	1840	1840	1840	1840	0
98	20240510	180600	99889688	1840	1840	1840	1840	0
99	20240510	180500	99889688	1840	1840	1840	1840	0
100	20240510	180400	99889688	1840	1840	1840	1840	0
101	20240510	180300	99889688	1840	1840	1840	1840	0
102	20240510	180200	99889688	1840	1840	1840	1840	0
103	20240510	180100	99889688	1840	1840	1840	1840	0
104	20240510	180000	99889688	1840	1840	1840	1840	0
105	20240510	175900	99889688	1840	1840	1840	1840	0
106	20240510	175800	99889688	1840	1840	1840	1840	0
107	20240510	175700	99889688	1840	1840	1840	1840	0
108	20240510	175600	99889688	1840	1840	1840	1840	0
109	20240510	175500	99889688	1840	1840	1840	1840	0
110	20240510	175400	99889688	1840	1840	1840	1840	0
111	20240510	175300	99889688	1840	1840	1840	1840	0
112	20240510	175200	99889688	1840	1840	1840	1840	0
113	20240510	175100	99889688	1840	1840	1840	1840	0
114	20240510	175000	99889688	1840	1840	1840	1840	0
115	20240510	174900	99889688	1840	1840	1840	1840	0
116	20240510	174800	99889688	1840	1840	1840	1840	0
117	20240510	174700	99889688	1840	1840	1840	1840	0
118	20240510	174600	99889688	1840	1840	1840	1840	0
119	20240510	174500	99889688	1840	1840	1840	1840	0
120	20240510	174400	99889688	1840	1840	1840	1840	0
121	20240510	174300	99889688	1840	1840	1840	1840	0
122	20240510	174200	99889688	1840	1840	1840	1840	1045
123	20240510	174100	99889688	1840	1840	1840	1840	0
124	20240510	174000	99889688	1840	1840	1840	1840	0
125	20240510	173900	99889688	1840	1840	1840	1840	0
126	20240510	173800	99889688	1840	1840	1840	1840	0
127	20240510	173700	99889688	1840	1840	1840	1840	0
128	20240510	173600	99889688	1840	1840	1840	1840	0
129	20240510	173500	99889688	1840	1840	1840	1840	0
130	20240510	173400	99889688	1840	1840	1840	1840	0
131	20240510	173300	99889688	1840	1840	1840	1840	0
132	20240510	173200	99889688	1840	1840	1840	1840	0
133	20240510	173100	99889688	1840	1840	1840	1840	0
134	20240510	173000	99889688	1840	1840	1840	1840	0
135	20240510	172900	99889688	1840	1840	1840	1840	0
136	20240510	172800	99889688	1840	1840	1840	1840	0
137	20240510	172700	99889688	1840	1840	1840	1840	0
138	20240510	172600	99889688	1840	1840	1840	1840	0
139	20240510	172500	99889688	1840	1840	1840	1840	0
140	20240510	172400	99889688	1840	1840	1840	1840	0
141	20240510	172300	99889688	1840	1840	1840	1840	0
142	20240510	172200	99889688	1840	1840	1840	1840	0
143	20240510	172100	99889688	1840	1840	1840	1840	0
144	20240510	172000	99889688	1840	1840	1840	1840	0
145	20240510	171900	99889688	1840	1840	1840	1840	0
146	20240510	171800	99889688	1840	1840	1840	1840	0
147	20240510	171700	99889688	1840	1840	1840	1840	0
148	20240510	171600	99889688	1840	1840	1840	1840	0
149	20240510	171500	99889688	1840	1840	1840	1840	0
150	20240510	171400	99889688	1840	1840	1840	1840	0
151	20240510	171300	99889688	1840	1840	1840	1840	0
152	20240510	171200	99889688	1840	1840	1840	1840	1045
153	20240510	171100	99889688	1840	1840	1840	1840	0
154	20240510	171000	99889688	1840	1840	1840	1840	0
155	20240510	170900	99889688	1840	1840	1840	1840	0
156	20240510	170800	99889688	1840	1840	1840	1840	0
157	20240510	170700	99889688	1840	1840	1840	1840	0
158	20240510	170600	99889688	1840	1840	1840	1840	0
159	20240510	170500	99889688	1840	1840	1840	1840	0
160	20240510	170400	99889688	1840	1840	1840	1840	0
161	20240510	170300	99889688	1840	1840	1840	1840	0
162	20240510	170200	99889688	1840	1840	1840	1840	0
163	20240510	170100	99889688	1840	1840	1840	1840	0
164	20240510	170000	99889688	1840	1840	1840	1840	0
165	20240510	165900	99889688	1840	1840	1840	1840	0
166	20240510	165800	99889688	1840	1840	1840	1840	0
167	20240510	165700	99889688	1840	1840	1840	1840	0
168	20240510	165600	99889688	1840	1840	1840	1840	0
169	20240510	165500	99889688	1840	1840	1840	1840	0
170	20240510	165400	99889688	1840	1840	1840	1840	0
171	20240510	165300	99889688	1840	1840	1840	1840	0
172	20240510	165200	99889688	1840	1840	1840	1840	0
173	20240510	165100	99889688	1840	1840	1840	1840	0
174	20240510	165000	99889688	1840	1840	1840	1840	0
175	20240510	164900	99889688	1840	1840	1840	1840	0
176	20240510	164800	99889688	1840	1840	1840	1840	0
177	20240510	164700	99889688	1840	1840	1840	1840	0
178	20240510	164600	99889688	1840	1840	1840	1840	0
179	20240510	164500	99889688	1840	1840	1840	1840	0
180	20240510	164400	99889688	1840	1840	1840	1840	0
181	20240510	164300	99889688	1840	1840	1840	1840	0
182	20240510	164200	99889688	1840	1840	1840	1840	1045
183	20240510	164100	99889688	1840	1840	1840	1840	0
184	20240510	164000	99889688	1840	1840	1840	1840	0
185	20240510	163900	99889688	1840	1840	1840	1840	0
186	20240510	163800	99889688	1840	1840	1840	1840	0
187	20240510	163700	99889688	1840	1840	1840	1840	0
188	20240510	163600	99889688	1840	1840	1840	1840	0
189	20240510	163500	99889688	1840	1840	1840	1840	0
190	20240510	163400	99889688	1840	1840	1840	1840	0
191	20240510	163300	99889688	1840	1840	1840	1840	0
192	20240510	163200	99889688	1840	1840	1840	1840	0
193	20240510	163100	99889688	1840	1840	1840	1840	0
194	20240510	163000	99889688	1840	1840	1840	1840	0
195	20240510	162900	99889688	1840	1840	1840	1840	0
196	20240510	162800	99889688	1840	1840	1840	1840	0
197	20240510	162700	99889688	1840	1840	1840	1840	0
198	20240510	162600	99889688	1840	1840	1840	1840	0
199	20240510	162500	99889688	1840	1840	1840	1840	0
200	20240510	162400	99889688	1840	1840	1840	1840	0
201	20240510	162300	99889688	1840	1840	1840	1840	0
202	20240510	162200	99889688	1840	1840	1840	1840	0
203	20240510	162100	99889688	1840	1840	1840	1840	0
204	20240510	162000	99889688	1840	1840	1840	1840	0
205	20240510	161900	99889688	1840	1840	1840	1840	0
206	20240510	161800	99889688	1840	1840	1840	1840	0
207	20240510	161700	99889688	1840	1840	1840	1840	0
208	20240510	161600	99889688	1840	1840	1840	1840	0
209	20240510	161500	99889688	1840	1840	1840	1840	0
210	20240510	161400	99889688	1840	1840	1840	1840	0
211	20240510	161300	99889688	1840	1840	1840	1840	0
212	20240510	161200	99889688	1840	1840	1840	1840	1045
213	20240510	161100	99889688	1840	1840	1840	1840	0
214	20240510	161000	99889688	1840	1840	1840	1840	0
215	20240510	160900	99889688	1840	1840	1840	1840	0
216	20240510	160800	99889688	1840	1840	1840	1840	0
217	20240510	160700	99889688	1840	1840	1840	1840	0
218	20240510	160600	99889688	1840	1840	1840	1840	0
219	20240510	160500	99889688	1840	1840	1840	1840	0
220	20240510	160400	99889688	1840	1840	1840	1840	0
221	20240510	160300	99889688	1840	1840	1840	1840	0
222	20240510	160200	99889688	1840	1840	1840	1840	0
223	20240510	160100	99889688	1840	1840	1840	1840	0
224	20240510	160000	99889688	1840	1840	1840	1840	0
225	20240510	155900	99889688	1840	1840	1840	1840	0
226	20240510	155800	99889688	1840	1840	1840	1840	0
227	20240510	155700	99889688	1840	1840	1840	1840	0
228	20240510	155600	99889688	1840	1840	1840	1840	0
229	20240510	155500	99889688	1840	1840	1840	1840	0
230	20240510	155400	99889688	1840	1840	1840	1840	0
231	20240510	155300	99889688	1840	1840	1840	1840	0
232	20240510	155200	99889688	1840	1840	1840	1840	0
233	20240510	155100	99889688	1840	1840	1840	1840	0
234	20240510	155000	99889688	1840	1840	1840	1840	0
235	20240510	154900	99889688	1840	1840	1840	1840	0
236	20240510	154800	99889688	1840	1840	1840	1840	0
237	20240510	154700	99889688	1840	1840	1840	1840	0
238	20240510	154600	99889688	1840	1840	1840	1840	0
239	20240510	154500	99889688	1840	1840	1840	1840	0
240	20240510	154400	99889688	1840	1840	1840	1840	0
241	20240510	154300	99889688	1840	1840	1840	1840	0
242	20240510	154200	99889688	1840	1840	1840	1840	1045
243	20240510	154100	99889688	1840	1840	1840	1840	0
244	20240510	154000	99889688	1840	1840	1840	1840	0
245	20240510	153900	99889688	1840	1840	1840	1840	0
246	20240510	153800	99889688	1840	1840	1840	1840	0
247	20240510	153700	99889688	1840	1840	1840	1840	0
248	20240510	153600	99889688	1840	1840	1840	1840	0
249	20240510	153500	99889688	1840	1840	1840	1840	0
250	20240510	153400	99889688	1840	1840	1840	1840	0
251	20240510	153300	99889688	1840	1840	1840	1840	0
252	20240510	153200	99889688	1840	1840	1840	1840	0
253	20240510	153100	99889688	1840	1840	1840	1840	0
254	20240510	153000	99889688	1840	1840	1840	1840	1045
255	20240510	152900	97966888	1845	1845	1845	1845	0
256	20240510	152800	97966888	1845	1845	1845	1845	0
257	20240510	152700	97966888	1845	1845	1845	1845	0
258	20240510	152600	97966888	1845	1845	1845	1845	0
259	20240510	152500	97966888	1845	1845	1845	1845	0
260	20240510	152400	97966888	1845	1845	1845	1845	0
261	20240510	152300	97966888	1845	1845	1845	1845	0
262	20240510	152200	97966888	1845	1845	1845	1845	0
263	20240510	152100	97966888	1845	1845	1845	1845	0
264	20240510	152000	97966888	1845	1845	1845	1845	0
265	20240510	151900	97966888	1845	1845	1845	1845	1
266	20240510	151800	97965043	1845	1841	1845	1841	250
267	20240510	151700	97504777	1841	1841	1841	1841	1
268	20240510	151600	97502936	1841	1840	1841	1840	52
269	20240510	151500	97407254	1841	1841	1841	1841	151
270	20240510	151400	97129263	1841	1841	1841	1841	600
271	20240510	151300	96024663	1841	1841	1841	1841	0
272	20240510	151200	96024663	1841	1841	1841	1841	510
273	20240510	151100	95085753	1841	1841	1841	1841	5
274	20240510	151000	95076548	1841	1841	1841	1841	0
275	20240510	150900	95076548	1841	1841	1841	1841	0
276	20240510	150800	95076548	1841	1841	1841	1841	0
277	20240510	150700	95076548	1841	1840	1841	1840	105
278	20240510	150600	94883347	1840	1840	1840	1840	3
279	20240510	150500	94877827	1839	1840	1840	1839	642
280	20240510	150400	93696628	1841	1841	1841	1841	0
281	20240510	150300	93696628	1841	1841	1841	1841	4
282	20240510	150200	93689264	1841	1841	1841	1841	0
283	20240510	150100	93689264	1841	1841	1841	1841	0
284	20240510	150000	93689264	1841	1841	1841	1841	1
285	20240510	145900	93687423	1841	1841	1841	1841	1
286	20240510	145800	93685582	1841	1841	1841	1841	11
287	20240510	145700	93665331	1841	1841	1841	1841	0
288	20240510	145600	93665331	1841	1841	1841	1841	0
289	20240510	145500	93665331	1841	1841	1841	1841	0
290	20240510	145400	93665331	1841	1841	1841	1841	0
291	20240510	145300	93665331	1841	1841	1841	1841	1
292	20240510	145200	93663490	1841	1841	1841	1841	2
293	20240510	145100	93659808	1841	1841	1841	1841	30
294	20240510	145000	93604578	1840	1840	1840	1840	85
295	20240510	144900	93448178	1841	1841	1841	1841	0
296	20240510	144800	93448178	1841	1841	1841	1841	0
297	20240510	144700	93448178	1841	1841	1841	1841	13
298	20240510	144600	93424245	1841	1841	1841	1841	0
299	20240510	144500	93424245	1841	1841	1841	1841	0
300	20240510	144400	93424245	1841	1841	1841	1841	116
301	20240510	144300	93210689	1844	1844	1844	1844	3
302	20240510	144200	93205157	1841	1841	1841	1841	0
303	20240510	144100	93205157	1841	1841	1841	1841	0
304	20240510	144000	93205157	1841	1841	1841	1841	0
305	20240510	143900	93205157	1841	1841	1841	1841	4
306	20240510	143800	93197793	1841	1841	1841	1841	2
307	20240510	143700	93194111	1841	1841	1841	1841	0
308	20240510	143600	93194111	1841	1841	1841	1841	0
309	20240510	143500	93194111	1841	1841	1841	1841	117
310	20240510	143400	92978714	1844	1844	1844	1844	2
311	20240510	143300	92975026	1844	1844	1844	1844	4
312	20240510	143200	92967650	1842	1842	1842	1842	155
313	20240510	143100	92682140	1842	1842	1842	1842	5
314	20240510	143000	92672930	1842	1842	1842	1842	0
315	20240510	142900	92672930	1842	1842	1842	1842	0
316	20240510	142800	92672930	1842	1842	1842	1842	2
317	20240510	142700	92669246	1841	1841	1841	1841	15
318	20240510	142600	92641631	1841	1841	1841	1841	50
319	20240510	142500	92549581	1842	1842	1842	1842	1
320	20240510	142400	92547739	1842	1842	1842	1842	1
321	20240510	142300	92545897	1840	1840	1840	1840	3
322	20240510	142200	92540377	1841	1841	1841	1841	2
323	20240510	142100	92536695	1842	1842	1842	1842	12
324	20240510	142000	92514591	1842	1842	1842	1842	11
325	20240510	141900	92494329	1845	1845	1845	1845	100
326	20240510	141800	92309829	1843	1843	1843	1843	50
327	20240510	141700	92217679	1845	1845	1845	1845	1
328	20240510	141600	92215834	1845	1845	1845	1845	0
329	20240510	141500	92215834	1845	1845	1845	1845	0
330	20240510	141400	92215834	1845	1845	1845	1845	0
331	20240510	141300	92215834	1845	1845	1845	1845	5
332	20240510	141200	92206609	1845	1845	1845	1845	0
333	20240510	141100	92206609	1845	1845	1845	1845	0
334	20240510	141000	92206609	1845	1845	1845	1845	1
335	20240510	140900	92204764	1845	1845	1845	1845	1
336	20240510	140800	92202919	1845	1845	1845	1845	7
337	20240510	140700	92190004	1845	1845	1845	1845	1
338	20240510	140600	92188159	1845	1845	1845	1845	2
339	20240510	140500	92184469	1844	1841	1844	1841	501
340	20240510	140400	91260628	1844	1844	1844	1844	497
341	20240510	140300	90344160	1844	1844	1844	1844	2
342	20240510	140200	90340472	1844	1844	1844	1844	5
343	20240510	140100	90331252	1844	1844	1844	1844	0
344	20240510	140000	90331252	1844	1844	1844	1844	2
345	20240510	135900	90327564	1844	1844	1844	1844	0
346	20240510	135800	90327564	1844	1844	1844	1844	0
347	20240510	135700	90327564	1844	1844	1844	1844	0
348	20240510	135600	90327564	1844	1844	1844	1844	5
349	20240510	135500	90318344	1844	1844	1844	1844	1
350	20240510	135400	90316500	1839	1839	1839	1839	523
351	20240510	135300	89354703	1839	1839	1839	1839	0
352	20240510	135200	89354703	1839	1840	1840	1839	1386
353	20240510	135100	86805606	1840	1840	1840	1840	0
354	20240510	135000	86805606	1840	1840	1840	1840	257
355	20240510	134900	86332726	1844	1844	1844	1844	0
356	20240510	134800	86332726	1844	1844	1844	1844	0
357	20240510	134700	86332726	1844	1844	1844	1844	0
358	20240510	134600	86332726	1844	1844	1844	1844	0
359	20240510	134500	86332726	1844	1844	1844	1844	1
360	20240510	134400	86330882	1844	1844	1844	1844	0
361	20240510	134300	86330882	1844	1844	1844	1844	0
362	20240510	134200	86330882	1844	1844	1844	1844	500
363	20240510	134100	85408882	1839	1840	1840	1839	62
364	20240510	134000	85294814	1840	1840	1840	1840	20
365	20240510	133900	85258014	1840	1843	1843	1840	4000
366	20240510	133800	77895939	1844	1844	1844	1844	0
367	20240510	133700	77895939	1844	1844	1844	1844	12
368	20240510	133600	77873811	1843	1843	1843	1843	0
369	20240510	133500	77873811	1843	1843	1843	1843	12
370	20240510	133400	77851695	1843	1844	1844	1843	1042
371	20240510	133300	75930714	1845	1845	1845	1845	0
372	20240510	133200	75930714	1845	1845	1845	1845	0
373	20240510	133100	75930714	1845	1845	1845	1845	0
374	20240510	133000	75930714	1845	1845	1845	1845	1
375	20240510	132900	75928869	1845	1845	1845	1845	12
376	20240510	132800	75906729	1845	1845	1845	1845	0
377	20240510	132700	75906729	1845	1845	1845	1845	1
378	20240510	132600	75904884	1845	1845	1845	1845	4
379	20240510	132500	75897504	1845	1845	1845	1845	5
380	20240510	132400	75888279	1845	1845	1845	1845	8
381	20240510	132300	75873519	1844	1844	1844	1844	0
382	20240510	132200	75873519	1844	1844	1844	1844	57
383	20240510	132100	75768411	1844	1844	1844	1844	0
384	20240510	132000	75768411	1844	1844	1844	1844	632
385	20240510	131900	74603003	1845	1845	1845	1845	5
386	20240510	131800	74593778	1845	1845	1845	1845	0
387	20240510	131700	74593778	1845	1845	1845	1845	0
388	20240510	131600	74593778	1845	1845	1845	1845	0
389	20240510	131500	74593778	1845	1845	1845	1845	0
390	20240510	131400	74593778	1845	1845	1845	1845	2
391	20240510	131300	74590088	1845	1845	1845	1845	2
392	20240510	131200	74586398	1845	1845	1845	1845	1
393	20240510	131100	74584553	1845	1845	1845	1845	0
394	20240510	131000	74584553	1845	1845	1845	1845	100
395	20240510	130900	74400053	1845	1845	1845	1845	1
396	20240510	130800	74398208	1843	1843	1843	1843	0
397	20240510	130700	74398208	1843	1843	1843	1843	0
398	20240510	130600	74398208	1843	1843	1843	1843	0
399	20240510	130500	74398208	1843	1843	1843	1843	5
400	20240510	130400	74388993	1845	1845	1845	1845	107
401	20240510	130300	74191578	1842	1843	1843	1842	100
402	20240510	130200	74007366	1843	1844	1844	1842	49
403	20240510	130100	73917102	1845	1845	1845	1845	3
404	20240510	130000	73911567	1845	1845	1845	1845	85
405	20240510	125900	73754742	1845	1845	1845	1845	0
406	20240510	125800	73754742	1845	1845	1845	1845	3
407	20240510	125700	73749207	1845	1845	1845	1845	1
408	20240510	125600	73747362	1844	1845	1845	1844	201
409	20240510	125500	73376717	1845	1845	1845	1845	3
410	20240510	125400	73371182	1845	1845	1845	1845	3
411	20240510	125300	73365647	1844	1844	1844	1844	0
412	20240510	125200	73365647	1844	1844	1844	1844	330
413	20240510	125100	72757127	1842	1842	1842	1842	229
414	20240510	125000	72335309	1842	1842	1842	1842	806
415	20240510	124900	70850657	1844	1844	1844	1844	20
416	20240510	124800	70813777	1844	1844	1844	1844	542
417	20240510	124700	69814329	1844	1844	1844	1844	0
418	20240510	124600	69814329	1844	1844	1844	1844	0
419	20240510	124500	69814329	1844	1844	1844	1844	0
420	20240510	124400	69814329	1844	1844	1844	1844	15
421	20240510	124300	69786669	1844	1844	1844	1844	0
422	20240510	124200	69786669	1844	1844	1844	1844	3
423	20240510	124100	69781137	1844	1844	1844	1844	0
424	20240510	124000	69781137	1844	1844	1844	1844	0
425	20240510	123900	69781137	1844	1844	1844	1844	6
426	20240510	123800	69770073	1844	1844	1844	1844	3
427	20240510	123700	69764541	1844	1844	1844	1844	2
428	20240510	123600	69760853	1844	1844	1844	1844	0
429	20240510	123500	69760853	1844	1842	1844	1842	5
430	20240510	123400	69751641	1844	1842	1844	1842	8
431	20240510	123300	69736903	1842	1842	1842	1841	1050
432	20240510	123200	67803844	1842	1842	1842	1842	0
433	20240510	123100	67803844	1842	1843	1843	1842	1230
434	20240510	123000	65537847	1844	1844	1844	1844	0
435	20240510	122900	65537847	1844	1844	1844	1844	5
436	20240510	122800	65528627	1844	1844	1844	1844	15
437	20240510	122700	65500967	1844	1844	1844	1844	19
438	20240510	122600	65465931	1844	1844	1844	1844	3
439	20240510	122500	65460399	1844	1844	1844	1844	7
440	20240510	122400	65447491	1844	1844	1844	1844	7
441	20240510	122300	65434583	1844	1844	1844	1844	2
442	20240510	122200	65430895	1844	1844	1844	1844	14
443	20240510	122100	65405079	1844	1844	1844	1844	14
444	20240510	122000	65379263	1843	1843	1843	1843	266
445	20240510	121900	64889025	1844	1844	1844	1844	3
446	20240510	121800	64883493	1844	1844	1844	1844	584
447	20240510	121700	63806597	1844	1844	1844	1844	0
448	20240510	121600	63806597	1844	1845	1845	1844	39
449	20240510	121500	63734680	1846	1846	1846	1846	3
450	20240510	121400	63729142	1846	1846	1846	1846	10
451	20240510	121300	63710682	1846	1846	1846	1846	7
452	20240510	121200	63697760	1846	1846	1846	1846	0
453	20240510	121100	63697760	1846	1846	1846	1846	0
454	20240510	121000	63697760	1846	1846	1846	1846	0
455	20240510	120900	63697760	1846	1846	1846	1846	24
456	20240510	120800	63653456	1846	1846	1846	1846	20
457	20240510	120700	63616536	1846	1846	1846	1846	7
458	20240510	120600	63603614	1845	1847	1847	1845	274
459	20240510	120500	63098005	1847	1847	1847	1847	29
460	20240510	120400	63044442	1848	1848	1848	1848	0
461	20240510	120300	63044442	1848	1848	1848	1848	1
462	20240510	120200	63042594	1848	1848	1848	1848	1
463	20240510	120100	63040746	1848	1848	1848	1848	106
464	20240510	120000	62844858	1848	1848	1848	1848	1
465	20240510	115900	62843010	1848	1848	1848	1848	0
466	20240510	115800	62843010	1848	1848	1848	1848	35
467	20240510	115700	62778330	1848	1848	1848	1848	0
468	20240510	115600	62778330	1848	1848	1848	1848	0
469	20240510	115500	62778330	1848	1848	1848	1848	19
470	20240510	115400	62743218	1848	1848	1848	1848	5
471	20240510	115300	62733978	1848	1848	1848	1848	900
472	20240510	115200	61070778	1848	1848	1848	1848	500
473	20240510	115100	60146778	1848	1848	1848	1848	0
474	20240510	115000	60146778	1848	1848	1848	1848	12
475	20240510	114900	60124602	1849	1849	1849	1849	0
476	20240510	114800	60124602	1849	1849	1849	1849	15
477	20240510	114700	60096867	1849	1849	1849	1849	0
478	20240510	114600	60096867	1849	1849	1849	1849	0
479	20240510	114500	60096867	1849	1849	1849	1849	1
480	20240510	114400	60095018	1850	1850	1850	1850	0
481	20240510	114300	60095018	1850	1850	1850	1850	0
482	20240510	114200	60095018	1850	1850	1850	1850	0
483	20240510	114100	60095018	1850	1850	1850	1850	0
484	20240510	114000	60095018	1850	1848	1850	1848	1000
485	20240510	113900	58245374	1848	1848	1848	1848	0
486	20240510	113800	58245374	1848	1848	1848	1848	0
487	20240510	113700	58245374	1848	1848	1848	1848	1
488	20240510	113600	58243526	1848	1848	1848	1848	20
489	20240510	113500	58206566	1847	1847	1847	1847	50
490	20240510	113400	58114216	1848	1848	1848	1848	0
491	20240510	113300	58114216	1848	1848	1848	1848	1
492	20240510	113200	58112368	1848	1848	1848	1848	15
493	20240510	113100	58084648	1848	1848	1848	1848	5
494	20240510	113000	58075408	1848	1848	1848	1848	2
495	20240510	112900	58071712	1848	1848	1848	1848	0
496	20240510	112800	58071712	1848	1848	1848	1848	0
497	20240510	112700	58071712	1848	1848	1848	1848	1
498	20240510	112600	58069864	1848	1848	1848	1848	0
499	20240510	112500	58069864	1848	1848	1848	1848	0
500	20240510	112400	58069864	1848	1848	1848	1848	0
501	20240510	112300	58069864	1848	1849	1849	1848	588
502	20240510	112200	56983234	1850	1850	1850	1850	0
503	20240510	112100	56983234	1850	1850	1850	1850	0
504	20240510	112000	56983234	1850	1849	1850	1849	7
505	20240510	111900	56970288	1850	1850	1850	1850	0
506	20240510	111800	56970288	1850	1850	1850	1850	0
507	20240510	111700	56970288	1850	1850	1850	1850	0
508	20240510	111600	56970288	1850	1850	1850	1850	0
509	20240510	111500	56970288	1850	1850	1850	1850	0
510	20240510	111400	56970288	1850	1850	1850	1850	0
511	20240510	111300	56970288	1850	1850	1850	1850	0
512	20240510	111200	56970288	1850	1850	1850	1850	0
513	20240510	111100	56970288	1850	1850	1850	1850	0
514	20240510	111000	56970288	1850	1850	1850	1850	0
515	20240510	110900	56970288	1850	1850	1850	1850	220
516	20240510	110800	56563288	1850	1851	1851	1850	1135
517	20240510	110700	54463367	1859	1859	1859	1859	0
518	20240510	110600	54463367	1859	1859	1859	1859	1
519	20240510	110500	54461508	1850	1850	1850	1850	963
520	20240510	110400	52679958	1850	1850	1850	1850	0
521	20240510	110300	52679958	1850	1850	1850	1850	100
522	20240510	110200	52494958	1850	1850	1850	1850	0
523	20240510	110100	52494958	1850	1850	1850	1850	0
524	20240510	110000	52494958	1850	1850	1850	1850	0
525	20240510	105900	52494958	1850	1850	1850	1850	0
526	20240510	105800	52494958	1850	1850	1850	1850	0
527	20240510	105700	52494958	1850	1850	1850	1850	0
528	20240510	105600	52494958	1850	1850	1850	1850	0
529	20240510	105500	52494958	1850	1850	1850	1850	5
530	20240510	105400	52485708	1849	1849	1849	1849	0
531	20240510	105300	52485708	1849	1849	1849	1849	0
532	20240510	105200	52485708	1849	1849	1849	1849	0
533	20240510	105100	52485708	1849	1849	1849	1849	0
534	20240510	105000	52485708	1849	1849	1849	1849	7
535	20240510	104900	52472765	1848	1848	1848	1848	0
536	20240510	104800	52472765	1848	1848	1848	1848	0
537	20240510	104700	52472765	1848	1849	1849	1848	114
538	20240510	104600	52262009	1848	1848	1848	1848	0
539	20240510	104500	52262009	1848	1848	1848	1848	0
540	20240510	104400	52262009	1848	1848	1848	1848	0
541	20240510	104300	52262009	1848	1848	1848	1848	10
542	20240510	104200	52243529	1849	1849	1849	1849	0
543	20240510	104100	52243529	1849	1849	1849	1849	0
544	20240510	104000	52243529	1849	1849	1849	1849	5
545	20240510	103900	52234284	1848	1848	1848	1848	5
546	20240510	103800	52225044	1848	1848	1848	1848	856
547	20240510	103700	50643156	1848	1848	1848	1848	27
548	20240510	103600	50593260	1848	1849	1849	1848	9
549	20240510	103500	50576627	1848	1848	1848	1848	60
550	20240510	103400	50465747	1849	1849	1849	1849	0
551	20240510	103300	50465747	1849	1849	1849	1849	4
552	20240510	103200	50458351	1849	1849	1849	1849	21
553	20240510	103100	50419522	1849	1849	1849	1849	0
554	20240510	103000	50419522	1849	1849	1849	1849	0
555	20240510	102900	50419522	1849	1849	1849	1849	1116
556	20240510	102800	48356038	1849	1849	1849	1849	0
557	20240510	102700	48356038	1849	1849	1849	1849	0
558	20240510	102600	48356038	1849	1849	1849	1849	0
559	20240510	102500	48356038	1849	1849	1849	1849	25
560	20240510	102400	48309813	1851	1851	1851	1851	100
561	20240510	102300	48124713	1851	1851	1851	1851	3
562	20240510	102200	48119160	1850	1850	1850	1850	4
563	20240510	102100	48111760	1849	1849	1849	1849	0
564	20240510	102000	48111760	1849	1849	1849	1849	140
565	20240510	101900	47852900	1850	1850	1850	1850	0
566	20240510	101800	47852900	1850	1850	1850	1850	500
567	20240510	101700	46927900	1850	1850	1850	1850	25
568	20240510	101600	46881650	1849	1849	1849	1849	231
569	20240510	101500	46454531	1850	1850	1850	1850	108
570	20240510	101400	46254731	1851	1852	1852	1851	1595
571	20240510	101300	43302157	1855	1855	1855	1855	6
572	20240510	101200	43291027	1855	1855	1855	1855	0
573	20240510	101100	43291027	1855	1855	1862	1855	136
574	20240510	101000	43038740	1862	1862	1862	1862	15
575	20240510	100900	43010810	1862	1862	1862	1862	0
576	20240510	100800	43010810	1862	1862	1862	1862	0
577	20240510	100700	43010810	1862	1862	1862	1862	3
578	20240510	100600	43005224	1862	1862	1862	1862	5
579	20240510	100500	42995914	1855	1855	1855	1855	134
580	20240510	100400	42747344	1862	1862	1862	1862	0
581	20240510	100300	42747344	1862	1862	1862	1862	10
582	20240510	100200	42728724	1862	1862	1862	1862	0
583	20240510	100100	42728724	1862	1862	1862	1862	0
584	20240510	100000	42728724	1862	1862	1862	1862	0
585	20240510	095900	42728724	1862	1862	1862	1862	1
586	20240510	095800	42726862	1863	1863	1863	1863	0
587	20240510	095700	42726862	1863	1863	1863	1863	20
588	20240510	095600	42689602	1853	1853	1853	1853	1
589	20240510	095500	42687749	1852	1852	1852	1852	0
590	20240510	095400	42687749	1852	1852	1852	1852	76
591	20240510	095300	42546997	1863	1863	1863	1863	0
592	20240510	095200	42546997	1863	1863	1863	1863	0
593	20240510	095100	42546997	1863	1863	1863	1863	0
594	20240510	095000	42546997	1863	1851	1863	1851	57
595	20240510	094900	42441478	1851	1853	1853	1851	635
596	20240510	094800	41264967	1852	1852	1852	1852	84
597	20240510	094700	41109399	1864	1864	1864	1864	0
598	20240510	094600	41109399	1864	1864	1864	1864	0
599	20240510	094500	41109399	1864	1864	1864	1864	0
600	20240510	094400	41109399	1864	1864	1864	1864	105
601	20240510	094300	40913679	1864	1864	1864	1864	26
602	20240510	094200	40865215	1864	1864	1864	1864	300
603	20240510	094100	40306015	1864	1864	1864	1864	0
604	20240510	094000	40306015	1864	1864	1864	1864	10
605	20240510	093900	40287375	1864	1864	1864	1864	0
606	20240510	093800	40287375	1864	1864	1864	1864	0
607	20240510	093700	40287375	1864	1864	1864	1864	0
608	20240510	093600	40287375	1864	1860	1864	1860	2
609	20240510	093500	40283651	1860	1860	1860	1860	201
610	20240510	093400	39909791	1850	1850	1850	1850	7
611	20240510	093300	39896841	1850	1850	1850	1850	93
612	20240510	093200	39724791	1850	1851	1851	1850	2300
613	20240510	093100	35469710	1865	1865	1865	1865	0
614	20240510	093000	35469710	1865	1865	1865	1865	0
615	20240510	092900	35469710	1865	1865	1865	1865	0
616	20240510	092800	35469710	1865	1863	1865	1863	800
617	20240510	092700	33978934	1863	1863	1863	1863	110
618	20240510	092600	33774004	1863	1863	1863	1863	0
619	20240510	092500	33774004	1863	1860	1863	1846	6536
620	20240510	092400	21696604	1862	1862	1862	1862	10
621	20240510	092300	21677984	1863	1862	1863	1862	22
622	20240510	092200	21637019	1862	1862	1862	1862	10010
623	20240510	092100	2998399	1862	1862	1862	1862	20
624	20240510	092000	2961159	1862	1861	1862	1861	74
625	20240510	091900	2823378	1861	1861	1861	1861	5
626	20240510	091800	2814073	1860	1860	1860	1860	797
627	20240510	091700	1331653	1862	1862	1862	1862	0
628	20240510	091600	1331653	1862	1861	1862	1861	7
629	20240510	091500	1318625	1861	1861	1861	1861	0
630	20240510	091400	1318625	1861	1859	1861	1859	86
631	20240510	091300	1158671	1858	1858	1858	1858	0
632	20240510	091200	1158671	1858	1858	1858	1858	146
633	20240510	091100	887403	1858	1858	1858	1858	87
634	20240510	091000	725757	1858	1858	1858	1858	0
635	20240510	090900	725757	1858	1858	1858	1858	0
636	20240510	090800	725757	1858	1858	1858	1858	0
637	20240510	090700	725757	1858	1846	1858	1846	6
638	20240510	090600	714661	1858	1856	1858	1856	19
639	20240510	090500	679382	1856	1850	1856	1850	70
640	20240510	090400	549704	1850	1850	1850	1850	31
641	20240510	090300	492354	1850	1850	1850	1850	0
642	20240510	090200	492354	1850	1850	1850	1850	1
643	20240510	090100	490504	1844	1844	1844	1844	110
644	20240510	090000	287664	1844	1844	1844	1844	156