KissMeData/225530/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204000	96148200	5290	5290	5290	5290	214
3	20240510	203900	96148200	5290	5290	5290	5290	0
4	20240510	203800	96148200	5290	5290	5290	5290	0
5	20240510	203700	96148200	5290	5290	5290	5290	0
6	20240510	203600	96148200	5290	5290	5290	5290	0
7	20240510	203500	96148200	5290	5290	5290	5290	0
8	20240510	203400	96148200	5290	5290	5290	5290	0
9	20240510	203300	96148200	5290	5290	5290	5290	0
10	20240510	203200	96148200	5290	5290	5290	5290	0
11	20240510	203100	96148200	5290	5290	5290	5290	0
12	20240510	203000	96148200	5290	5290	5290	5290	0
13	20240510	202900	96148200	5290	5290	5290	5290	0
14	20240510	202800	96148200	5290	5290	5290	5290	0
15	20240510	202700	96148200	5290	5290	5290	5290	0
16	20240510	202600	96148200	5290	5290	5290	5290	0
17	20240510	202500	96148200	5290	5290	5290	5290	0
18	20240510	202400	96148200	5290	5290	5290	5290	0
19	20240510	202300	96148200	5290	5290	5290	5290	0
20	20240510	202200	96148200	5290	5290	5290	5290	0
21	20240510	202100	96148200	5290	5290	5290	5290	0
22	20240510	202000	96148200	5290	5290	5290	5290	0
23	20240510	201900	96148200	5290	5290	5290	5290	0
24	20240510	201800	96148200	5290	5290	5290	5290	0
25	20240510	201700	96148200	5290	5290	5290	5290	0
26	20240510	201600	96148200	5290	5290	5290	5290	0
27	20240510	201500	96148200	5290	5290	5290	5290	0
28	20240510	201400	96148200	5290	5290	5290	5290	0
29	20240510	201300	96148200	5290	5290	5290	5290	0
30	20240510	201200	96148200	5290	5290	5290	5290	0
31	20240510	201100	96148200	5290	5290	5290	5290	0
32	20240510	201000	96148200	5290	5290	5290	5290	214
33	20240510	200900	96148200	5290	5290	5290	5290	0
34	20240510	200800	96148200	5290	5290	5290	5290	0
35	20240510	200700	96148200	5290	5290	5290	5290	0
36	20240510	200600	96148200	5290	5290	5290	5290	0
37	20240510	200500	96148200	5290	5290	5290	5290	0
38	20240510	200400	96148200	5290	5290	5290	5290	0
39	20240510	200300	96148200	5290	5290	5290	5290	0
40	20240510	200200	96148200	5290	5290	5290	5290	0
41	20240510	200100	96148200	5290	5290	5290	5290	0
42	20240510	200000	96148200	5290	5290	5290	5290	0
43	20240510	195900	96148200	5290	5290	5290	5290	0
44	20240510	195800	96148200	5290	5290	5290	5290	0
45	20240510	195700	96148200	5290	5290	5290	5290	0
46	20240510	195600	96148200	5290	5290	5290	5290	0
47	20240510	195500	96148200	5290	5290	5290	5290	0
48	20240510	195400	96148200	5290	5290	5290	5290	0
49	20240510	195300	96148200	5290	5290	5290	5290	0
50	20240510	195200	96148200	5290	5290	5290	5290	0
51	20240510	195100	96148200	5290	5290	5290	5290	0
52	20240510	195000	96148200	5290	5290	5290	5290	0
53	20240510	194900	96148200	5290	5290	5290	5290	0
54	20240510	194800	96148200	5290	5290	5290	5290	0
55	20240510	194700	96148200	5290	5290	5290	5290	0
56	20240510	194600	96148200	5290	5290	5290	5290	0
57	20240510	194500	96148200	5290	5290	5290	5290	0
58	20240510	194400	96148200	5290	5290	5290	5290	0
59	20240510	194300	96148200	5290	5290	5290	5290	0
60	20240510	194200	96148200	5290	5290	5290	5290	0
61	20240510	194100	96148200	5290	5290	5290	5290	0
62	20240510	194000	96148200	5290	5290	5290	5290	214
63	20240510	193900	96148200	5290	5290	5290	5290	0
64	20240510	193800	96148200	5290	5290	5290	5290	0
65	20240510	193700	96148200	5290	5290	5290	5290	0
66	20240510	193600	96148200	5290	5290	5290	5290	0
67	20240510	193500	96148200	5290	5290	5290	5290	0
68	20240510	193400	96148200	5290	5290	5290	5290	0
69	20240510	193300	96148200	5290	5290	5290	5290	0
70	20240510	193200	96148200	5290	5290	5290	5290	0
71	20240510	193100	96148200	5290	5290	5290	5290	0
72	20240510	193000	96148200	5290	5290	5290	5290	0
73	20240510	192900	96148200	5290	5290	5290	5290	0
74	20240510	192800	96148200	5290	5290	5290	5290	0
75	20240510	192700	96148200	5290	5290	5290	5290	0
76	20240510	192600	96148200	5290	5290	5290	5290	0
77	20240510	192500	96148200	5290	5290	5290	5290	0
78	20240510	192400	96148200	5290	5290	5290	5290	0
79	20240510	192300	96148200	5290	5290	5290	5290	0
80	20240510	192200	96148200	5290	5290	5290	5290	0
81	20240510	192100	96148200	5290	5290	5290	5290	0
82	20240510	192000	96148200	5290	5290	5290	5290	0
83	20240510	191900	96148200	5290	5290	5290	5290	0
84	20240510	191800	96148200	5290	5290	5290	5290	0
85	20240510	191700	96148200	5290	5290	5290	5290	0
86	20240510	191600	96148200	5290	5290	5290	5290	0
87	20240510	191500	96148200	5290	5290	5290	5290	0
88	20240510	191400	96148200	5290	5290	5290	5290	0
89	20240510	191300	96148200	5290	5290	5290	5290	0
90	20240510	191200	96148200	5290	5290	5290	5290	0
91	20240510	191100	96148200	5290	5290	5290	5290	0
92	20240510	191000	96148200	5290	5290	5290	5290	214
93	20240510	190900	96148200	5290	5290	5290	5290	0
94	20240510	190800	96148200	5290	5290	5290	5290	0
95	20240510	190700	96148200	5290	5290	5290	5290	0
96	20240510	190600	96148200	5290	5290	5290	5290	0
97	20240510	190500	96148200	5290	5290	5290	5290	0
98	20240510	190400	96148200	5290	5290	5290	5290	0
99	20240510	190300	96148200	5290	5290	5290	5290	0
100	20240510	190200	96148200	5290	5290	5290	5290	0
101	20240510	190100	96148200	5290	5290	5290	5290	0
102	20240510	190000	96148200	5290	5290	5290	5290	0
103	20240510	185900	96148200	5290	5290	5290	5290	0
104	20240510	185800	96148200	5290	5290	5290	5290	0
105	20240510	185700	96148200	5290	5290	5290	5290	0
106	20240510	185600	96148200	5290	5290	5290	5290	0
107	20240510	185500	96148200	5290	5290	5290	5290	0
108	20240510	185400	96148200	5290	5290	5290	5290	0
109	20240510	185300	96148200	5290	5290	5290	5290	0
110	20240510	185200	96148200	5290	5290	5290	5290	0
111	20240510	185100	96148200	5290	5290	5290	5290	0
112	20240510	185000	96148200	5290	5290	5290	5290	0
113	20240510	184900	96148200	5290	5290	5290	5290	0
114	20240510	184800	96148200	5290	5290	5290	5290	0
115	20240510	184700	96148200	5290	5290	5290	5290	0
116	20240510	184600	96148200	5290	5290	5290	5290	0
117	20240510	184500	96148200	5290	5290	5290	5290	0
118	20240510	184400	96148200	5290	5290	5290	5290	0
119	20240510	184300	96148200	5290	5290	5290	5290	0
120	20240510	184200	96148200	5290	5290	5290	5290	0
121	20240510	184100	96148200	5290	5290	5290	5290	0
122	20240510	184000	96148200	5290	5290	5290	5290	214
123	20240510	183900	96148200	5290	5290	5290	5290	0
124	20240510	183800	96148200	5290	5290	5290	5290	0
125	20240510	183700	96148200	5290	5290	5290	5290	0
126	20240510	183600	96148200	5290	5290	5290	5290	0
127	20240510	183500	96148200	5290	5290	5290	5290	0
128	20240510	183400	96148200	5290	5290	5290	5290	0
129	20240510	183300	96148200	5290	5290	5290	5290	0
130	20240510	183200	96148200	5290	5290	5290	5290	0
131	20240510	183100	96148200	5290	5290	5290	5290	0
132	20240510	183000	96148200	5290	5290	5290	5290	0
133	20240510	182900	96148200	5290	5290	5290	5290	0
134	20240510	182800	96148200	5290	5290	5290	5290	0
135	20240510	182700	96148200	5290	5290	5290	5290	0
136	20240510	182600	96148200	5290	5290	5290	5290	0
137	20240510	182500	96148200	5290	5290	5290	5290	0
138	20240510	182400	96148200	5290	5290	5290	5290	0
139	20240510	182300	96148200	5290	5290	5290	5290	0
140	20240510	182200	96148200	5290	5290	5290	5290	0
141	20240510	182100	96148200	5290	5290	5290	5290	0
142	20240510	182000	96148200	5290	5290	5290	5290	0
143	20240510	181900	96148200	5290	5290	5290	5290	0
144	20240510	181800	96148200	5290	5290	5290	5290	0
145	20240510	181700	96148200	5290	5290	5290	5290	0
146	20240510	181600	96148200	5290	5290	5290	5290	0
147	20240510	181500	96148200	5290	5290	5290	5290	0
148	20240510	181400	96148200	5290	5290	5290	5290	0
149	20240510	181300	96148200	5290	5290	5290	5290	0
150	20240510	181200	96148200	5290	5290	5290	5290	0
151	20240510	181100	96148200	5290	5290	5290	5290	0
152	20240510	181000	96148200	5290	5290	5290	5290	214
153	20240510	180900	96148200	5290	5290	5290	5290	0
154	20240510	180800	96148200	5290	5290	5290	5290	0
155	20240510	180700	96148200	5290	5290	5290	5290	0
156	20240510	180600	96148200	5290	5290	5290	5290	0
157	20240510	180500	96148200	5290	5290	5290	5290	0
158	20240510	180400	96148200	5290	5290	5290	5290	0
159	20240510	180300	96148200	5290	5290	5290	5290	0
160	20240510	180200	96148200	5290	5290	5290	5290	0
161	20240510	180100	96148200	5290	5290	5290	5290	0
162	20240510	180000	96148200	5290	5290	5290	5290	0
163	20240510	175900	96148200	5290	5290	5290	5290	0
164	20240510	175800	96148200	5290	5290	5290	5290	0
165	20240510	175700	96148200	5290	5290	5290	5290	0
166	20240510	175600	96148200	5290	5290	5290	5290	0
167	20240510	175500	96148200	5290	5290	5290	5290	0
168	20240510	175400	96148200	5290	5290	5290	5290	0
169	20240510	175300	96148200	5290	5290	5290	5290	0
170	20240510	175200	96148200	5290	5290	5290	5290	0
171	20240510	175100	96148200	5290	5290	5290	5290	0
172	20240510	175000	96148200	5290	5290	5290	5290	0
173	20240510	174900	96148200	5290	5290	5290	5290	0
174	20240510	174800	96148200	5290	5290	5290	5290	0
175	20240510	174700	96148200	5290	5290	5290	5290	0
176	20240510	174600	96148200	5290	5290	5290	5290	0
177	20240510	174500	96148200	5290	5290	5290	5290	0
178	20240510	174400	96148200	5290	5290	5290	5290	0
179	20240510	174300	96148200	5290	5290	5290	5290	0
180	20240510	174200	96148200	5290	5290	5290	5290	0
181	20240510	174100	96148200	5290	5290	5290	5290	0
182	20240510	174000	96148200	5290	5290	5290	5290	214
183	20240510	173900	96148200	5290	5290	5290	5290	0
184	20240510	173800	96148200	5290	5290	5290	5290	0
185	20240510	173700	96148200	5290	5290	5290	5290	0
186	20240510	173600	96148200	5290	5290	5290	5290	0
187	20240510	173500	96148200	5290	5290	5290	5290	0
188	20240510	173400	96148200	5290	5290	5290	5290	0
189	20240510	173300	96148200	5290	5290	5290	5290	0
190	20240510	173200	96148200	5290	5290	5290	5290	0
191	20240510	173100	96148200	5290	5290	5290	5290	0
192	20240510	173000	96148200	5290	5290	5290	5290	0
193	20240510	172900	96148200	5290	5290	5290	5290	0
194	20240510	172800	96148200	5290	5290	5290	5290	0
195	20240510	172700	96148200	5290	5290	5290	5290	0
196	20240510	172600	96148200	5290	5290	5290	5290	0
197	20240510	172500	96148200	5290	5290	5290	5290	0
198	20240510	172400	96148200	5290	5290	5290	5290	0
199	20240510	172300	96148200	5290	5290	5290	5290	0
200	20240510	172200	96148200	5290	5290	5290	5290	0
201	20240510	172100	96148200	5290	5290	5290	5290	0
202	20240510	172000	96148200	5290	5290	5290	5290	0
203	20240510	171900	96148200	5290	5290	5290	5290	0
204	20240510	171800	96148200	5290	5290	5290	5290	0
205	20240510	171700	96148200	5290	5290	5290	5290	0
206	20240510	171600	96148200	5290	5290	5290	5290	0
207	20240510	171500	96148200	5290	5290	5290	5290	0
208	20240510	171400	96148200	5290	5290	5290	5290	0
209	20240510	171300	96148200	5290	5290	5290	5290	0
210	20240510	171200	96148200	5290	5290	5290	5290	0
211	20240510	171100	96148200	5290	5290	5290	5290	0
212	20240510	171000	96148200	5290	5290	5290	5290	214
213	20240510	170900	96148200	5290	5290	5290	5290	0
214	20240510	170800	96148200	5290	5290	5290	5290	0
215	20240510	170700	96148200	5290	5290	5290	5290	0
216	20240510	170600	96148200	5290	5290	5290	5290	0
217	20240510	170500	96148200	5290	5290	5290	5290	0
218	20240510	170400	96148200	5290	5290	5290	5290	0
219	20240510	170300	96148200	5290	5290	5290	5290	0
220	20240510	170200	96148200	5290	5290	5290	5290	0
221	20240510	170100	96148200	5290	5290	5290	5290	0
222	20240510	170000	96148200	5290	5290	5290	5290	0
223	20240510	165900	96148200	5290	5290	5290	5290	0
224	20240510	165800	96148200	5290	5290	5290	5290	0
225	20240510	165700	96148200	5290	5290	5290	5290	0
226	20240510	165600	96148200	5290	5290	5290	5290	0
227	20240510	165500	96148200	5290	5290	5290	5290	0
228	20240510	165400	96148200	5290	5290	5290	5290	0
229	20240510	165300	96148200	5290	5290	5290	5290	0
230	20240510	165200	96148200	5290	5290	5290	5290	0
231	20240510	165100	96148200	5290	5290	5290	5290	0
232	20240510	165000	96148200	5290	5290	5290	5290	0
233	20240510	164900	96148200	5290	5290	5290	5290	0
234	20240510	164800	96148200	5290	5290	5290	5290	0
235	20240510	164700	96148200	5290	5290	5290	5290	0
236	20240510	164600	96148200	5290	5290	5290	5290	0
237	20240510	164500	96148200	5290	5290	5290	5290	0
238	20240510	164400	96148200	5290	5290	5290	5290	0
239	20240510	164300	96148200	5290	5290	5290	5290	0
240	20240510	164200	96148200	5290	5290	5290	5290	0
241	20240510	164100	96148200	5290	5290	5290	5290	0
242	20240510	164000	96148200	5290	5290	5290	5290	214
243	20240510	163900	96148200	5290	5290	5290	5290	0
244	20240510	163800	96148200	5290	5290	5290	5290	0
245	20240510	163700	96148200	5290	5290	5290	5290	0
246	20240510	163600	96148200	5290	5290	5290	5290	0
247	20240510	163500	96148200	5290	5290	5290	5290	0
248	20240510	163400	96148200	5290	5290	5290	5290	0
249	20240510	163300	96148200	5290	5290	5290	5290	0
250	20240510	163200	96148200	5290	5290	5290	5290	0
251	20240510	163100	96148200	5290	5290	5290	5290	0
252	20240510	163000	96148200	5290	5290	5290	5290	0
253	20240510	162900	96148200	5290	5290	5290	5290	0
254	20240510	162800	96148200	5290	5290	5290	5290	0
255	20240510	162700	96148200	5290	5290	5290	5290	0
256	20240510	162600	96148200	5290	5290	5290	5290	0
257	20240510	162500	96148200	5290	5290	5290	5290	0
258	20240510	162400	96148200	5290	5290	5290	5290	0
259	20240510	162300	96148200	5290	5290	5290	5290	0
260	20240510	162200	96148200	5290	5290	5290	5290	0
261	20240510	162100	96148200	5290	5290	5290	5290	0
262	20240510	162000	96148200	5290	5290	5290	5290	0
263	20240510	161900	96148200	5290	5290	5290	5290	0
264	20240510	161800	96148200	5290	5290	5290	5290	0
265	20240510	161700	96148200	5290	5290	5290	5290	0
266	20240510	161600	96148200	5290	5290	5290	5290	0
267	20240510	161500	96148200	5290	5290	5290	5290	0
268	20240510	161400	96148200	5290	5290	5290	5290	0
269	20240510	161300	96148200	5290	5290	5290	5290	0
270	20240510	161200	96148200	5290	5290	5290	5290	0
271	20240510	161100	96148200	5290	5290	5290	5290	0
272	20240510	161000	96148200	5290	5290	5290	5290	214
273	20240510	160900	96148200	5290	5290	5290	5290	0
274	20240510	160800	96148200	5290	5290	5290	5290	0
275	20240510	160700	96148200	5290	5290	5290	5290	0
276	20240510	160600	96148200	5290	5290	5290	5290	0
277	20240510	160500	96148200	5290	5290	5290	5290	0
278	20240510	160400	96148200	5290	5290	5290	5290	0
279	20240510	160300	96148200	5290	5290	5290	5290	0
280	20240510	160200	96148200	5290	5290	5290	5290	0
281	20240510	160100	96148200	5290	5290	5290	5290	0
282	20240510	160000	96148200	5290	5290	5290	5290	0
283	20240510	155900	96148200	5290	5290	5290	5290	0
284	20240510	155800	96148200	5290	5290	5290	5290	0
285	20240510	155700	96148200	5290	5290	5290	5290	0
286	20240510	155600	96148200	5290	5290	5290	5290	0
287	20240510	155500	96148200	5290	5290	5290	5290	0
288	20240510	155400	96148200	5290	5290	5290	5290	0
289	20240510	155300	96148200	5290	5290	5290	5290	0
290	20240510	155200	96148200	5290	5290	5290	5290	0
291	20240510	155100	96148200	5290	5290	5290	5290	0
292	20240510	155000	96148200	5290	5290	5290	5290	0
293	20240510	154900	96148200	5290	5290	5290	5290	0
294	20240510	154800	96148200	5290	5290	5290	5290	0
295	20240510	154700	96148200	5290	5290	5290	5290	0
296	20240510	154600	96148200	5290	5290	5290	5290	0
297	20240510	154500	96148200	5290	5290	5290	5290	0
298	20240510	154400	96148200	5290	5290	5290	5290	0
299	20240510	154300	96148200	5290	5290	5290	5290	0
300	20240510	154200	96148200	5290	5290	5290	5290	0
301	20240510	154100	96148200	5290	5290	5290	5290	0
302	20240510	154000	96148200	5290	5290	5290	5290	214
303	20240510	153900	96148200	5290	5290	5290	5290	0
304	20240510	153800	96148200	5290	5290	5290	5290	0
305	20240510	153700	96148200	5290	5290	5290	5290	0
306	20240510	153600	96148200	5290	5290	5290	5290	0
307	20240510	153500	96148200	5290	5290	5290	5290	0
308	20240510	153400	96148200	5290	5290	5290	5290	0
309	20240510	153300	96148200	5290	5290	5290	5290	0
310	20240510	153200	96148200	5290	5290	5290	5290	0
311	20240510	153100	96148200	5290	5290	5290	5290	0
312	20240510	153000	96148200	5290	5290	5290	5290	214
313	20240510	152900	95016140	5270	5270	5270	5270	0
314	20240510	152800	95016140	5270	5270	5270	5270	0
315	20240510	152700	95016140	5270	5270	5270	5270	0
316	20240510	152600	95016140	5270	5270	5270	5270	0
317	20240510	152500	95016140	5270	5270	5270	5270	0
318	20240510	152400	95016140	5270	5270	5270	5270	0
319	20240510	152300	95016140	5270	5270	5270	5270	0
320	20240510	152200	95016140	5270	5270	5270	5270	0
321	20240510	152100	95016140	5270	5270	5270	5270	0
322	20240510	152000	95016140	5270	5270	5270	5270	0
323	20240510	151900	95016140	5270	5270	5270	5270	461
324	20240510	151800	92586670	5270	5270	5270	5270	0
325	20240510	151700	92586670	5270	5270	5270	5270	0
326	20240510	151600	92586670	5270	5270	5270	5270	53
327	20240510	151500	92307360	5270	5270	5270	5270	0
328	20240510	151400	92307360	5270	5270	5270	5270	18
329	20240510	151300	92212500	5290	5290	5290	5290	0
330	20240510	151200	92212500	5290	5290	5290	5290	3
331	20240510	151100	92196630	5280	5280	5280	5280	0
332	20240510	151000	92196630	5280	5280	5280	5280	0
333	20240510	150900	92196630	5280	5280	5280	5280	0
334	20240510	150800	92196630	5280	5280	5280	5280	50
335	20240510	150700	91932630	5280	5280	5280	5280	0
336	20240510	150600	91932630	5280	5280	5280	5280	0
337	20240510	150500	91932630	5280	5280	5280	5280	3
338	20240510	150400	91916790	5260	5260	5260	5260	0
339	20240510	150300	91916790	5260	5260	5260	5260	0
340	20240510	150200	91916790	5260	5260	5260	5260	0
341	20240510	150100	91916790	5260	5260	5260	5260	0
342	20240510	150000	91916790	5260	5260	5260	5260	0
343	20240510	145900	91916790	5260	5260	5260	5260	0
344	20240510	145800	91916790	5260	5260	5260	5260	0
345	20240510	145700	91916790	5260	5260	5260	5260	0
346	20240510	145600	91916790	5260	5260	5260	5260	0
347	20240510	145500	91916790	5260	5260	5260	5260	0
348	20240510	145400	91916790	5260	5260	5260	5260	6
349	20240510	145300	91885230	5260	5260	5260	5260	0
350	20240510	145200	91885230	5260	5260	5260	5260	0
351	20240510	145100	91885230	5260	5260	5260	5260	0
352	20240510	145000	91885230	5260	5260	5260	5260	0
353	20240510	144900	91885230	5260	5260	5260	5260	0
354	20240510	144800	91885230	5260	5260	5260	5260	0
355	20240510	144700	91885230	5260	5260	5260	5260	0
356	20240510	144600	91885230	5260	5260	5260	5260	0
357	20240510	144500	91885230	5260	5260	5260	5260	0
358	20240510	144400	91885230	5260	5260	5260	5260	0
359	20240510	144300	91885230	5260	5260	5260	5260	0
360	20240510	144200	91885230	5260	5260	5260	5260	0
361	20240510	144100	91885230	5260	5270	5270	5250	510
362	20240510	144000	89203880	5260	5260	5260	5260	0
363	20240510	143900	89203880	5260	5260	5260	5260	0
364	20240510	143800	89203880	5260	5260	5260	5260	0
365	20240510	143700	89203880	5260	5260	5260	5260	0
366	20240510	143600	89203880	5260	5260	5260	5260	0
367	20240510	143500	89203880	5260	5260	5260	5260	0
368	20240510	143400	89203880	5260	5260	5260	5260	0
369	20240510	143300	89203880	5260	5260	5260	5260	0
370	20240510	143200	89203880	5260	5260	5260	5260	0
371	20240510	143100	89203880	5260	5260	5260	5260	79
372	20240510	143000	88788340	5260	5260	5260	5260	0
373	20240510	142900	88788340	5260	5260	5260	5260	2
374	20240510	142800	88777820	5250	5250	5250	5250	0
375	20240510	142700	88777820	5250	5250	5250	5250	0
376	20240510	142600	88777820	5250	5250	5250	5250	0
377	20240510	142500	88777820	5250	5250	5250	5250	0
378	20240510	142400	88777820	5250	5250	5250	5250	1000
379	20240510	142300	83527820	5290	5290	5290	5290	0
380	20240510	142200	83527820	5290	5290	5290	5290	0
381	20240510	142100	83527820	5290	5280	5290	5250	2001
382	20240510	142000	73008850	5290	5290	5290	5290	0
383	20240510	141900	73008850	5290	5290	5290	5290	0
384	20240510	141800	73008850	5290	5290	5290	5290	0
385	20240510	141700	73008850	5290	5290	5290	5290	0
386	20240510	141600	73008850	5290	5290	5290	5290	0
387	20240510	141500	73008850	5290	5290	5290	5290	0
388	20240510	141400	73008850	5290	5290	5290	5290	50
389	20240510	141300	72744350	5290	5290	5290	5290	5
390	20240510	141200	72717900	5290	5290	5290	5290	0
391	20240510	141100	72717900	5290	5290	5290	5290	0
392	20240510	141000	72717900	5290	5290	5290	5290	0
393	20240510	140900	72717900	5290	5260	5290	5260	2
394	20240510	140800	72707350	5260	5260	5260	5260	0
395	20240510	140700	72707350	5260	5260	5260	5260	0
396	20240510	140600	72707350	5260	5260	5260	5260	9
397	20240510	140500	72660010	5260	5260	5260	5260	0
398	20240510	140400	72660010	5260	5260	5260	5260	0
399	20240510	140300	72660010	5260	5260	5260	5260	0
400	20240510	140200	72660010	5260	5260	5260	5260	0
401	20240510	140100	72660010	5260	5260	5260	5260	0
402	20240510	140000	72660010	5260	5260	5260	5260	0
403	20240510	135900	72660010	5260	5260	5260	5260	0
404	20240510	135800	72660010	5260	5260	5260	5260	12
405	20240510	135700	72596890	5290	5290	5290	5290	0
406	20240510	135600	72596890	5290	5290	5290	5290	30
407	20240510	135500	72438190	5290	5290	5290	5290	0
408	20240510	135400	72438190	5290	5290	5290	5290	0
409	20240510	135300	72438190	5290	5290	5290	5290	0
410	20240510	135200	72438190	5290	5290	5290	5290	0
411	20240510	135100	72438190	5290	5290	5290	5290	0
412	20240510	135000	72438190	5290	5290	5290	5290	0
413	20240510	134900	72438190	5290	5290	5290	5290	0
414	20240510	134800	72438190	5290	5290	5290	5290	0
415	20240510	134700	72438190	5290	5290	5290	5290	0
416	20240510	134600	72438190	5290	5270	5290	5260	3543
417	20240510	134500	53799590	5270	5270	5270	5270	0
418	20240510	134400	53799590	5270	5270	5270	5270	0
419	20240510	134300	53799590	5270	5270	5270	5270	50
420	20240510	134200	53536090	5270	5270	5270	5270	31
421	20240510	134100	53372720	5270	5280	5280	5270	1979
422	20240510	134000	42938130	5290	5290	5290	5290	2
423	20240510	133900	42927550	5280	5280	5280	5280	0
424	20240510	133800	42927550	5280	5280	5280	5280	0
425	20240510	133700	42927550	5280	5280	5280	5280	0
426	20240510	133600	42927550	5280	5280	5280	5280	0
427	20240510	133500	42927550	5280	5280	5280	5280	0
428	20240510	133400	42927550	5280	5280	5280	5280	0
429	20240510	133300	42927550	5280	5280	5280	5280	0
430	20240510	133200	42927550	5280	5280	5280	5280	0
431	20240510	133100	42927550	5280	5280	5280	5280	0
432	20240510	133000	42927550	5280	5280	5280	5280	0
433	20240510	132900	42927550	5280	5280	5280	5280	0
434	20240510	132800	42927550	5280	5280	5280	5280	0
435	20240510	132700	42927550	5280	5280	5280	5280	0
436	20240510	132600	42927550	5280	5280	5280	5280	0
437	20240510	132500	42927550	5280	5280	5280	5280	0
438	20240510	132400	42927550	5280	5280	5280	5280	0
439	20240510	132300	42927550	5280	5280	5280	5280	0
440	20240510	132200	42927550	5280	5280	5280	5280	0
441	20240510	132100	42927550	5280	5290	5290	5280	503
442	20240510	132000	40271440	5300	5300	5300	5300	0
443	20240510	131900	40271440	5300	5300	5300	5300	0
444	20240510	131800	40271440	5300	5300	5300	5300	0
445	20240510	131700	40271440	5300	5300	5300	5300	0
446	20240510	131600	40271440	5300	5300	5300	5300	0
447	20240510	131500	40271440	5300	5300	5300	5300	0
448	20240510	131400	40271440	5300	5300	5300	5300	0
449	20240510	131300	40271440	5300	5300	5300	5300	1
450	20240510	131200	40266140	5290	5290	5290	5290	1
451	20240510	131100	40260850	5300	5300	5300	5300	0
452	20240510	131000	40260850	5300	5300	5300	5300	0
453	20240510	130900	40260850	5300	5300	5300	5300	20
454	20240510	130800	40154850	5300	5300	5300	5300	0
455	20240510	130700	40154850	5300	5300	5300	5300	0
456	20240510	130600	40154850	5300	5300	5300	5300	0
457	20240510	130500	40154850	5300	5300	5300	5300	0
458	20240510	130400	40154850	5300	5300	5300	5300	0
459	20240510	130300	40154850	5300	5300	5300	5300	0
460	20240510	130200	40154850	5300	5300	5300	5300	0
461	20240510	130100	40154850	5300	5300	5300	5300	0
462	20240510	130000	40154850	5300	5300	5300	5300	0
463	20240510	125900	40154850	5300	5300	5300	5300	1
464	20240510	125800	40149550	5290	5290	5290	5290	0
465	20240510	125700	40149550	5290	5290	5290	5290	0
466	20240510	125600	40149550	5290	5290	5290	5290	4
467	20240510	125500	40128390	5290	5290	5290	5290	0
468	20240510	125400	40128390	5290	5290	5290	5290	0
469	20240510	125300	40128390	5290	5290	5290	5290	0
470	20240510	125200	40128390	5290	5290	5290	5290	0
471	20240510	125100	40128390	5290	5290	5290	5290	0
472	20240510	125000	40128390	5290	5290	5290	5290	1
473	20240510	124900	40123100	5290	5290	5290	5290	0
474	20240510	124800	40123100	5290	5290	5290	5290	0
475	20240510	124700	40123100	5290	5290	5290	5290	0
476	20240510	124600	40123100	5290	5290	5290	5290	0
477	20240510	124500	40123100	5290	5290	5290	5290	0
478	20240510	124400	40123100	5290	5290	5290	5290	0
479	20240510	124300	40123100	5290	5290	5290	5290	1
480	20240510	124200	40117810	5290	5290	5290	5290	0
481	20240510	124100	40117810	5290	5290	5290	5290	19
482	20240510	124000	40017300	5300	5300	5300	5300	0
483	20240510	123900	40017300	5300	5300	5300	5300	0
484	20240510	123800	40017300	5300	5300	5300	5300	0
485	20240510	123700	40017300	5300	5300	5300	5300	0
486	20240510	123600	40017300	5300	5300	5300	5300	0
487	20240510	123500	40017300	5300	5300	5300	5300	0
488	20240510	123400	40017300	5300	5300	5300	5300	0
489	20240510	123300	40017300	5300	5300	5300	5300	0
490	20240510	123200	40017300	5300	5300	5300	5300	0
491	20240510	123100	40017300	5300	5300	5300	5300	0
492	20240510	123000	40017300	5300	5300	5300	5300	0
493	20240510	122900	40017300	5300	5300	5300	5300	0
494	20240510	122800	40017300	5300	5300	5300	5300	1
495	20240510	122700	40012000	5300	5300	5300	5300	0
496	20240510	122600	40012000	5300	5300	5300	5300	0
497	20240510	122500	40012000	5300	5300	5300	5300	0
498	20240510	122400	40012000	5300	5300	5300	5300	0
499	20240510	122300	40012000	5300	5300	5300	5300	0
500	20240510	122200	40012000	5300	5300	5300	5300	4
501	20240510	122100	39990800	5310	5310	5310	5310	0
502	20240510	122000	39990800	5310	5310	5310	5310	0
503	20240510	121900	39990800	5310	5310	5310	5310	0
504	20240510	121800	39990800	5310	5310	5310	5310	0
505	20240510	121700	39990800	5310	5310	5310	5310	0
506	20240510	121600	39990800	5310	5310	5310	5310	0
507	20240510	121500	39990800	5310	5310	5310	5310	0
508	20240510	121400	39990800	5310	5310	5310	5310	0
509	20240510	121300	39990800	5310	5310	5310	5310	0
510	20240510	121200	39990800	5310	5310	5310	5310	0
511	20240510	121100	39990800	5310	5310	5310	5310	0
512	20240510	121000	39990800	5310	5310	5310	5310	0
513	20240510	120900	39990800	5310	5310	5310	5310	0
514	20240510	120800	39990800	5310	5310	5310	5310	0
515	20240510	120700	39990800	5310	5310	5310	5310	0
516	20240510	120600	39990800	5310	5310	5310	5310	0
517	20240510	120500	39990800	5310	5310	5310	5310	0
518	20240510	120400	39990800	5310	5310	5310	5310	1
519	20240510	120300	39985490	5290	5290	5290	5290	0
520	20240510	120200	39985490	5290	5290	5290	5290	0
521	20240510	120100	39985490	5290	5290	5290	5290	0
522	20240510	120000	39985490	5290	5290	5290	5290	30
523	20240510	115900	39826790	5310	5310	5310	5310	23
524	20240510	115800	39704660	5290	5290	5290	5290	0
525	20240510	115700	39704660	5290	5290	5290	5290	0
526	20240510	115600	39704660	5290	5300	5300	5290	448
527	20240510	115500	37334610	5310	5310	5310	5310	0
528	20240510	115400	37334610	5310	5310	5310	5310	0
529	20240510	115300	37334610	5310	5310	5310	5310	0
530	20240510	115200	37334610	5310	5310	5310	5310	0
531	20240510	115100	37334610	5310	5310	5310	5310	0
532	20240510	115000	37334610	5310	5310	5310	5310	0
533	20240510	114900	37334610	5310	5310	5310	5310	0
534	20240510	114800	37334610	5310	5310	5310	5310	0
535	20240510	114700	37334610	5310	5310	5310	5310	0
536	20240510	114600	37334610	5310	5310	5310	5310	37
537	20240510	114500	37138140	5310	5310	5310	5310	2
538	20240510	114400	37127520	5300	5300	5300	5300	0
539	20240510	114300	37127520	5300	5300	5300	5300	1
540	20240510	114200	37122220	5280	5280	5280	5280	0
541	20240510	114100	37122220	5280	5280	5280	5280	0
542	20240510	114000	37122220	5280	5280	5280	5280	0
543	20240510	113900	37122220	5280	5280	5280	5280	0
544	20240510	113800	37122220	5280	5280	5280	5280	0
545	20240510	113700	37122220	5280	5280	5280	5280	0
546	20240510	113600	37122220	5280	5280	5280	5280	0
547	20240510	113500	37122220	5280	5280	5280	5280	0
548	20240510	113400	37122220	5280	5280	5280	5280	0
549	20240510	113300	37122220	5280	5280	5280	5280	0
550	20240510	113200	37122220	5280	5280	5280	5280	0
551	20240510	113100	37122220	5280	5280	5280	5280	0
552	20240510	113000	37122220	5280	5280	5280	5280	0
553	20240510	112900	37122220	5280	5280	5280	5280	0
554	20240510	112800	37122220	5280	5280	5280	5280	0
555	20240510	112700	37122220	5280	5280	5280	5280	0
556	20240510	112600	37122220	5280	5280	5280	5280	0
557	20240510	112500	37122220	5280	5280	5280	5280	0
558	20240510	112400	37122220	5280	5280	5280	5280	0
559	20240510	112300	37122220	5280	5280	5280	5280	0
560	20240510	112200	37122220	5280	5280	5280	5280	0
561	20240510	112100	37122220	5280	5280	5280	5280	0
562	20240510	112000	37122220	5280	5280	5280	5280	0
563	20240510	111900	37122220	5280	5280	5280	5280	0
564	20240510	111800	37122220	5280	5280	5280	5280	0
565	20240510	111700	37122220	5280	5280	5280	5280	0
566	20240510	111600	37122220	5280	5280	5280	5280	0
567	20240510	111500	37122220	5280	5280	5280	5280	0
568	20240510	111400	37122220	5280	5280	5280	5280	0
569	20240510	111300	37122220	5280	5280	5280	5280	0
570	20240510	111200	37122220	5280	5280	5280	5280	204
571	20240510	111100	36045100	5280	5280	5280	5280	1
572	20240510	111000	36039820	5280	5280	5280	5280	0
573	20240510	110900	36039820	5280	5280	5280	5280	330
574	20240510	110800	34297420	5280	5280	5280	5280	0
575	20240510	110700	34297420	5280	5280	5280	5280	0
576	20240510	110600	34297420	5280	5280	5280	5280	0
577	20240510	110500	34297420	5280	5280	5280	5280	0
578	20240510	110400	34297420	5280	5280	5280	5280	2
579	20240510	110300	34286860	5280	5280	5280	5280	0
580	20240510	110200	34286860	5280	5280	5280	5280	2
581	20240510	110100	34276300	5280	5280	5280	5280	0
582	20240510	110000	34276300	5280	5290	5290	5280	510
583	20240510	105900	31583130	5280	5280	5280	5280	0
584	20240510	105800	31583130	5280	5280	5280	5280	0
585	20240510	105700	31583130	5280	5280	5280	5280	0
586	20240510	105600	31583130	5280	5280	5280	5280	0
587	20240510	105500	31583130	5280	5280	5280	5280	0
588	20240510	105400	31583130	5280	5280	5280	5280	90
589	20240510	105300	31107930	5280	5280	5280	5280	0
590	20240510	105200	31107930	5280	5280	5280	5280	0
591	20240510	105100	31107930	5280	5280	5280	5280	0
592	20240510	105000	31107930	5280	5280	5280	5280	10
593	20240510	104900	31055130	5300	5300	5300	5300	0
594	20240510	104800	31055130	5300	5300	5300	5300	0
595	20240510	104700	31055130	5300	5300	5300	5300	0
596	20240510	104600	31055130	5300	5300	5300	5300	0
597	20240510	104500	31055130	5300	5300	5300	5300	0
598	20240510	104400	31055130	5300	5300	5300	5300	0
599	20240510	104300	31055130	5300	5300	5300	5300	0
600	20240510	104200	31055130	5300	5300	5300	5300	1
601	20240510	104100	31049830	5280	5280	5280	5280	0
602	20240510	104000	31049830	5280	5280	5280	5280	41
603	20240510	103900	30833350	5300	5300	5300	5300	0
604	20240510	103800	30833350	5300	5300	5300	5300	0
605	20240510	103700	30833350	5300	5300	5300	5300	0
606	20240510	103600	30833350	5300	5300	5300	5300	0
607	20240510	103500	30833350	5300	5300	5300	5300	0
608	20240510	103400	30833350	5300	5300	5300	5300	0
609	20240510	103300	30833350	5300	5300	5300	5300	0
610	20240510	103200	30833350	5300	5300	5300	5300	0
611	20240510	103100	30833350	5300	5300	5300	5300	0
612	20240510	103000	30833350	5300	5290	5300	5290	7
613	20240510	102900	30796310	5280	5280	5280	5280	350
614	20240510	102800	28948310	5280	5280	5280	5280	0
615	20240510	102700	28948310	5280	5280	5280	5280	0
616	20240510	102600	28948310	5280	5280	5280	5280	0
617	20240510	102500	28948310	5280	5280	5280	5280	0
618	20240510	102400	28948310	5280	5280	5280	5280	0
619	20240510	102300	28948310	5280	5300	5300	5280	2001
620	20240510	102200	18366570	5300	5300	5300	5300	155
621	20240510	102100	17545070	5300	5300	5300	5300	0
622	20240510	102000	17545070	5300	5300	5300	5300	0
623	20240510	101900	17545070	5300	5300	5300	5300	0
624	20240510	101800	17545070	5300	5300	5300	5300	0
625	20240510	101700	17545070	5300	5300	5300	5300	0
626	20240510	101600	17545070	5300	5300	5300	5300	0
627	20240510	101500	17545070	5300	5300	5300	5300	1
628	20240510	101400	17539770	5310	5310	5310	5310	0
629	20240510	101300	17539770	5310	5310	5310	5310	0
630	20240510	101200	17539770	5310	5310	5310	5310	0
631	20240510	101100	17539770	5310	5310	5310	5310	0
632	20240510	101000	17539770	5310	5310	5310	5310	0
633	20240510	100900	17539770	5310	5310	5310	5310	0
634	20240510	100800	17539770	5310	5310	5310	5310	0
635	20240510	100700	17539770	5310	5310	5310	5310	0
636	20240510	100600	17539770	5310	5310	5310	5310	0
637	20240510	100500	17539770	5310	5310	5310	5310	0
638	20240510	100400	17539770	5310	5300	5310	5290	584
639	20240510	100300	14450310	5310	5310	5310	5310	0
640	20240510	100200	14450310	5310	5310	5310	5310	2
641	20240510	100100	14439690	5310	5310	5310	5310	1
642	20240510	100000	14434380	5310	5300	5310	5300	169
643	20240510	095900	13538670	5300	5300	5300	5300	0
644	20240510	095800	13538670	5300	5300	5300	5300	1
645	20240510	095700	13533370	5300	5290	5300	5290	1100
646	20240510	095600	7713370	5300	5300	5300	5300	0
647	20240510	095500	7713370	5300	5300	5300	5300	0
648	20240510	095400	7713370	5300	5300	5300	5300	0
649	20240510	095300	7713370	5300	5300	5300	5300	0
650	20240510	095200	7713370	5300	5300	5300	5300	0
651	20240510	095100	7713370	5300	5300	5300	5300	0
652	20240510	095000	7713370	5300	5300	5300	5300	0
653	20240510	094900	7713370	5300	5300	5300	5300	0
654	20240510	094800	7713370	5300	5300	5300	5300	0
655	20240510	094700	7713370	5300	5300	5300	5300	231
656	20240510	094600	6489070	5310	5310	5310	5310	0
657	20240510	094500	6489070	5310	5310	5310	5310	0
658	20240510	094400	6489070	5310	5310	5310	5310	0
659	20240510	094300	6489070	5310	5310	5310	5310	30
660	20240510	094200	6329770	5310	5310	5310	5310	0
661	20240510	094100	6329770	5310	5310	5310	5310	0
662	20240510	094000	6329770	5310	5310	5310	5310	0
663	20240510	093900	6329770	5310	5310	5310	5310	8
664	20240510	093800	6287290	5310	5310	5310	5310	141
665	20240510	093700	5538580	5330	5330	5330	5330	0
666	20240510	093600	5538580	5330	5330	5330	5330	1
667	20240510	093500	5533250	5330	5330	5330	5330	0
668	20240510	093400	5533250	5330	5330	5330	5330	0
669	20240510	093300	5533250	5330	5330	5330	5330	0
670	20240510	093200	5533250	5330	5330	5330	5330	0
671	20240510	093100	5533250	5330	5330	5330	5330	0
672	20240510	093000	5533250	5330	5330	5330	5330	5
673	20240510	092900	5506600	5330	5330	5330	5330	0
674	20240510	092800	5506600	5330	5330	5330	5330	0
675	20240510	092700	5506600	5330	5330	5330	5330	0
676	20240510	092600	5506600	5330	5330	5330	5330	0
677	20240510	092500	5506600	5330	5330	5330	5330	0
678	20240510	092400	5506600	5330	5330	5330	5330	0
679	20240510	092300	5506600	5330	5330	5330	5330	0
680	20240510	092200	5506600	5330	5330	5330	5330	0
681	20240510	092100	5506600	5330	5330	5330	5330	0
682	20240510	092000	5506600	5330	5330	5330	5330	0
683	20240510	091900	5506600	5330	5330	5330	5330	20
684	20240510	091800	5400000	5340	5340	5340	5340	0
685	20240510	091700	5400000	5340	5340	5340	5340	0
686	20240510	091600	5400000	5340	5340	5340	5340	0
687	20240510	091500	5400000	5340	5340	5340	5340	0
688	20240510	091400	5400000	5340	5340	5340	5340	0
689	20240510	091300	5400000	5340	5340	5340	5340	0
690	20240510	091200	5400000	5340	5340	5340	5340	0
691	20240510	091100	5400000	5340	5340	5340	5340	0
692	20240510	091000	5400000	5340	5340	5340	5340	0
693	20240510	090900	5400000	5340	5340	5340	5340	0
694	20240510	090800	5400000	5340	5340	5340	5340	0
695	20240510	090700	5400000	5340	5340	5340	5340	1
696	20240510	090600	5394660	5300	5300	5300	5300	0
697	20240510	090500	5394660	5300	5300	5300	5300	0
698	20240510	090400	5394660	5300	5300	5300	5300	4
699	20240510	090300	5373460	5300	5310	5310	5300	966
700	20240510	090200	244240	5330	5320	5330	5320	21
701	20240510	090100	132500	5300	5300	5300	5300	0
702	20240510	090000	132500	5300	5300	5300	5300	25