KissMeData/256630/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204900	183350987	1886	1886	1886	1886	880
3	20240510	204800	183350987	1886	1886	1886	1886	0
4	20240510	204700	183350987	1886	1886	1886	1886	0
5	20240510	204600	183350987	1886	1886	1886	1886	0
6	20240510	204500	183350987	1886	1886	1886	1886	0
7	20240510	204400	183350987	1886	1886	1886	1886	0
8	20240510	204300	183350987	1886	1886	1886	1886	0
9	20240510	204200	183350987	1886	1886	1886	1886	0
10	20240510	204100	183350987	1886	1886	1886	1886	0
11	20240510	204000	183350987	1886	1886	1886	1886	0
12	20240510	203900	183350987	1886	1886	1886	1886	0
13	20240510	203800	183350987	1886	1886	1886	1886	0
14	20240510	203700	183350987	1886	1886	1886	1886	0
15	20240510	203600	183350987	1886	1886	1886	1886	0
16	20240510	203500	183350987	1886	1886	1886	1886	0
17	20240510	203400	183350987	1886	1886	1886	1886	0
18	20240510	203300	183350987	1886	1886	1886	1886	0
19	20240510	203200	183350987	1886	1886	1886	1886	0
20	20240510	203100	183350987	1886	1886	1886	1886	0
21	20240510	203000	183350987	1886	1886	1886	1886	0
22	20240510	202900	183350987	1886	1886	1886	1886	0
23	20240510	202800	183350987	1886	1886	1886	1886	0
24	20240510	202700	183350987	1886	1886	1886	1886	0
25	20240510	202600	183350987	1886	1886	1886	1886	0
26	20240510	202500	183350987	1886	1886	1886	1886	0
27	20240510	202400	183350987	1886	1886	1886	1886	0
28	20240510	202300	183350987	1886	1886	1886	1886	0
29	20240510	202200	183350987	1886	1886	1886	1886	0
30	20240510	202100	183350987	1886	1886	1886	1886	0
31	20240510	202000	183350987	1886	1886	1886	1886	0
32	20240510	201900	183350987	1886	1886	1886	1886	880
33	20240510	201800	183350987	1886	1886	1886	1886	0
34	20240510	201700	183350987	1886	1886	1886	1886	0
35	20240510	201600	183350987	1886	1886	1886	1886	0
36	20240510	201500	183350987	1886	1886	1886	1886	0
37	20240510	201400	183350987	1886	1886	1886	1886	0
38	20240510	201300	183350987	1886	1886	1886	1886	0
39	20240510	201200	183350987	1886	1886	1886	1886	0
40	20240510	201100	183350987	1886	1886	1886	1886	0
41	20240510	201000	183350987	1886	1886	1886	1886	0
42	20240510	200900	183350987	1886	1886	1886	1886	0
43	20240510	200800	183350987	1886	1886	1886	1886	0
44	20240510	200700	183350987	1886	1886	1886	1886	0
45	20240510	200600	183350987	1886	1886	1886	1886	0
46	20240510	200500	183350987	1886	1886	1886	1886	0
47	20240510	200400	183350987	1886	1886	1886	1886	0
48	20240510	200300	183350987	1886	1886	1886	1886	0
49	20240510	200200	183350987	1886	1886	1886	1886	0
50	20240510	200100	183350987	1886	1886	1886	1886	0
51	20240510	200000	183350987	1886	1886	1886	1886	0
52	20240510	195900	183350987	1886	1886	1886	1886	0
53	20240510	195800	183350987	1886	1886	1886	1886	0
54	20240510	195700	183350987	1886	1886	1886	1886	0
55	20240510	195600	183350987	1886	1886	1886	1886	0
56	20240510	195500	183350987	1886	1886	1886	1886	0
57	20240510	195400	183350987	1886	1886	1886	1886	0
58	20240510	195300	183350987	1886	1886	1886	1886	0
59	20240510	195200	183350987	1886	1886	1886	1886	0
60	20240510	195100	183350987	1886	1886	1886	1886	0
61	20240510	195000	183350987	1886	1886	1886	1886	0
62	20240510	194900	183350987	1886	1886	1886	1886	880
63	20240510	194800	183350987	1886	1886	1886	1886	0
64	20240510	194700	183350987	1886	1886	1886	1886	0
65	20240510	194600	183350987	1886	1886	1886	1886	0
66	20240510	194500	183350987	1886	1886	1886	1886	0
67	20240510	194400	183350987	1886	1886	1886	1886	0
68	20240510	194300	183350987	1886	1886	1886	1886	0
69	20240510	194200	183350987	1886	1886	1886	1886	0
70	20240510	194100	183350987	1886	1886	1886	1886	0
71	20240510	194000	183350987	1886	1886	1886	1886	0
72	20240510	193900	183350987	1886	1886	1886	1886	0
73	20240510	193800	183350987	1886	1886	1886	1886	0
74	20240510	193700	183350987	1886	1886	1886	1886	0
75	20240510	193600	183350987	1886	1886	1886	1886	0
76	20240510	193500	183350987	1886	1886	1886	1886	0
77	20240510	193400	183350987	1886	1886	1886	1886	0
78	20240510	193300	183350987	1886	1886	1886	1886	0
79	20240510	193200	183350987	1886	1886	1886	1886	0
80	20240510	193100	183350987	1886	1886	1886	1886	0
81	20240510	193000	183350987	1886	1886	1886	1886	0
82	20240510	192900	183350987	1886	1886	1886	1886	0
83	20240510	192800	183350987	1886	1886	1886	1886	0
84	20240510	192700	183350987	1886	1886	1886	1886	0
85	20240510	192600	183350987	1886	1886	1886	1886	0
86	20240510	192500	183350987	1886	1886	1886	1886	0
87	20240510	192400	183350987	1886	1886	1886	1886	0
88	20240510	192300	183350987	1886	1886	1886	1886	0
89	20240510	192200	183350987	1886	1886	1886	1886	0
90	20240510	192100	183350987	1886	1886	1886	1886	0
91	20240510	192000	183350987	1886	1886	1886	1886	0
92	20240510	191900	183350987	1886	1886	1886	1886	880
93	20240510	191800	183350987	1886	1886	1886	1886	0
94	20240510	191700	183350987	1886	1886	1886	1886	0
95	20240510	191600	183350987	1886	1886	1886	1886	0
96	20240510	191500	183350987	1886	1886	1886	1886	0
97	20240510	191400	183350987	1886	1886	1886	1886	0
98	20240510	191300	183350987	1886	1886	1886	1886	0
99	20240510	191200	183350987	1886	1886	1886	1886	0
100	20240510	191100	183350987	1886	1886	1886	1886	0
101	20240510	191000	183350987	1886	1886	1886	1886	0
102	20240510	190900	183350987	1886	1886	1886	1886	0
103	20240510	190800	183350987	1886	1886	1886	1886	0
104	20240510	190700	183350987	1886	1886	1886	1886	0
105	20240510	190600	183350987	1886	1886	1886	1886	0
106	20240510	190500	183350987	1886	1886	1886	1886	0
107	20240510	190400	183350987	1886	1886	1886	1886	0
108	20240510	190300	183350987	1886	1886	1886	1886	0
109	20240510	190200	183350987	1886	1886	1886	1886	0
110	20240510	190100	183350987	1886	1886	1886	1886	0
111	20240510	190000	183350987	1886	1886	1886	1886	0
112	20240510	185900	183350987	1886	1886	1886	1886	0
113	20240510	185800	183350987	1886	1886	1886	1886	0
114	20240510	185700	183350987	1886	1886	1886	1886	0
115	20240510	185600	183350987	1886	1886	1886	1886	0
116	20240510	185500	183350987	1886	1886	1886	1886	0
117	20240510	185400	183350987	1886	1886	1886	1886	0
118	20240510	185300	183350987	1886	1886	1886	1886	0
119	20240510	185200	183350987	1886	1886	1886	1886	0
120	20240510	185100	183350987	1886	1886	1886	1886	0
121	20240510	185000	183350987	1886	1886	1886	1886	0
122	20240510	184900	183350987	1886	1886	1886	1886	880
123	20240510	184800	183350987	1886	1886	1886	1886	0
124	20240510	184700	183350987	1886	1886	1886	1886	0
125	20240510	184600	183350987	1886	1886	1886	1886	0
126	20240510	184500	183350987	1886	1886	1886	1886	0
127	20240510	184400	183350987	1886	1886	1886	1886	0
128	20240510	184300	183350987	1886	1886	1886	1886	0
129	20240510	184200	183350987	1886	1886	1886	1886	0
130	20240510	184100	183350987	1886	1886	1886	1886	0
131	20240510	184000	183350987	1886	1886	1886	1886	0
132	20240510	183900	183350987	1886	1886	1886	1886	0
133	20240510	183800	183350987	1886	1886	1886	1886	0
134	20240510	183700	183350987	1886	1886	1886	1886	0
135	20240510	183600	183350987	1886	1886	1886	1886	0
136	20240510	183500	183350987	1886	1886	1886	1886	0
137	20240510	183400	183350987	1886	1886	1886	1886	0
138	20240510	183300	183350987	1886	1886	1886	1886	0
139	20240510	183200	183350987	1886	1886	1886	1886	0
140	20240510	183100	183350987	1886	1886	1886	1886	0
141	20240510	183000	183350987	1886	1886	1886	1886	0
142	20240510	182900	183350987	1886	1886	1886	1886	0
143	20240510	182800	183350987	1886	1886	1886	1886	0
144	20240510	182700	183350987	1886	1886	1886	1886	0
145	20240510	182600	183350987	1886	1886	1886	1886	0
146	20240510	182500	183350987	1886	1886	1886	1886	0
147	20240510	182400	183350987	1886	1886	1886	1886	0
148	20240510	182300	183350987	1886	1886	1886	1886	0
149	20240510	182200	183350987	1886	1886	1886	1886	0
150	20240510	182100	183350987	1886	1886	1886	1886	0
151	20240510	182000	183350987	1886	1886	1886	1886	0
152	20240510	181900	183350987	1886	1886	1886	1886	880
153	20240510	181800	183350987	1886	1886	1886	1886	0
154	20240510	181700	183350987	1886	1886	1886	1886	0
155	20240510	181600	183350987	1886	1886	1886	1886	0
156	20240510	181500	183350987	1886	1886	1886	1886	0
157	20240510	181400	183350987	1886	1886	1886	1886	0
158	20240510	181300	183350987	1886	1886	1886	1886	0
159	20240510	181200	183350987	1886	1886	1886	1886	0
160	20240510	181100	183350987	1886	1886	1886	1886	0
161	20240510	181000	183350987	1886	1886	1886	1886	0
162	20240510	180900	183350987	1886	1886	1886	1886	0
163	20240510	180800	183350987	1886	1886	1886	1886	0
164	20240510	180700	183350987	1886	1886	1886	1886	0
165	20240510	180600	183350987	1886	1886	1886	1886	0
166	20240510	180500	183350987	1886	1886	1886	1886	0
167	20240510	180400	183350987	1886	1886	1886	1886	0
168	20240510	180300	183350987	1886	1886	1886	1886	0
169	20240510	180200	183350987	1886	1886	1886	1886	0
170	20240510	180100	183350987	1886	1886	1886	1886	0
171	20240510	180000	183350987	1886	1886	1886	1886	0
172	20240510	175900	183350987	1886	1886	1886	1886	0
173	20240510	175800	183350987	1886	1886	1886	1886	0
174	20240510	175700	183350987	1886	1886	1886	1886	0
175	20240510	175600	183350987	1886	1886	1886	1886	0
176	20240510	175500	183350987	1886	1886	1886	1886	0
177	20240510	175400	183350987	1886	1886	1886	1886	0
178	20240510	175300	183350987	1886	1886	1886	1886	0
179	20240510	175200	183350987	1886	1886	1886	1886	0
180	20240510	175100	183350987	1886	1886	1886	1886	0
181	20240510	175000	183350987	1886	1886	1886	1886	0
182	20240510	174900	183350987	1886	1886	1886	1886	880
183	20240510	174800	183350987	1886	1886	1886	1886	0
184	20240510	174700	183350987	1886	1886	1886	1886	0
185	20240510	174600	183350987	1886	1886	1886	1886	0
186	20240510	174500	183350987	1886	1886	1886	1886	0
187	20240510	174400	183350987	1886	1886	1886	1886	0
188	20240510	174300	183350987	1886	1886	1886	1886	0
189	20240510	174200	183350987	1886	1886	1886	1886	0
190	20240510	174100	183350987	1886	1886	1886	1886	0
191	20240510	174000	183350987	1886	1886	1886	1886	0
192	20240510	173900	183350987	1886	1886	1886	1886	0
193	20240510	173800	183350987	1886	1886	1886	1886	0
194	20240510	173700	183350987	1886	1886	1886	1886	0
195	20240510	173600	183350987	1886	1886	1886	1886	0
196	20240510	173500	183350987	1886	1886	1886	1886	0
197	20240510	173400	183350987	1886	1886	1886	1886	0
198	20240510	173300	183350987	1886	1886	1886	1886	0
199	20240510	173200	183350987	1886	1886	1886	1886	0
200	20240510	173100	183350987	1886	1886	1886	1886	0
201	20240510	173000	183350987	1886	1886	1886	1886	0
202	20240510	172900	183350987	1886	1886	1886	1886	0
203	20240510	172800	183350987	1886	1886	1886	1886	0
204	20240510	172700	183350987	1886	1886	1886	1886	0
205	20240510	172600	183350987	1886	1886	1886	1886	0
206	20240510	172500	183350987	1886	1886	1886	1886	0
207	20240510	172400	183350987	1886	1886	1886	1886	0
208	20240510	172300	183350987	1886	1886	1886	1886	0
209	20240510	172200	183350987	1886	1886	1886	1886	0
210	20240510	172100	183350987	1886	1886	1886	1886	0
211	20240510	172000	183350987	1886	1886	1886	1886	0
212	20240510	171900	183350987	1886	1886	1886	1886	880
213	20240510	171800	183350987	1886	1886	1886	1886	0
214	20240510	171700	183350987	1886	1886	1886	1886	0
215	20240510	171600	183350987	1886	1886	1886	1886	0
216	20240510	171500	183350987	1886	1886	1886	1886	0
217	20240510	171400	183350987	1886	1886	1886	1886	0
218	20240510	171300	183350987	1886	1886	1886	1886	0
219	20240510	171200	183350987	1886	1886	1886	1886	0
220	20240510	171100	183350987	1886	1886	1886	1886	0
221	20240510	171000	183350987	1886	1886	1886	1886	0
222	20240510	170900	183350987	1886	1886	1886	1886	0
223	20240510	170800	183350987	1886	1886	1886	1886	0
224	20240510	170700	183350987	1886	1886	1886	1886	0
225	20240510	170600	183350987	1886	1886	1886	1886	0
226	20240510	170500	183350987	1886	1886	1886	1886	0
227	20240510	170400	183350987	1886	1886	1886	1886	0
228	20240510	170300	183350987	1886	1886	1886	1886	0
229	20240510	170200	183350987	1886	1886	1886	1886	0
230	20240510	170100	183350987	1886	1886	1886	1886	0
231	20240510	170000	183350987	1886	1886	1886	1886	0
232	20240510	165900	183350987	1886	1886	1886	1886	0
233	20240510	165800	183350987	1886	1886	1886	1886	0
234	20240510	165700	183350987	1886	1886	1886	1886	0
235	20240510	165600	183350987	1886	1886	1886	1886	0
236	20240510	165500	183350987	1886	1886	1886	1886	0
237	20240510	165400	183350987	1886	1886	1886	1886	0
238	20240510	165300	183350987	1886	1886	1886	1886	0
239	20240510	165200	183350987	1886	1886	1886	1886	0
240	20240510	165100	183350987	1886	1886	1886	1886	0
241	20240510	165000	183350987	1886	1886	1886	1886	0
242	20240510	164900	183350987	1886	1886	1886	1886	880
243	20240510	164800	183350987	1886	1886	1886	1886	0
244	20240510	164700	183350987	1886	1886	1886	1886	0
245	20240510	164600	183350987	1886	1886	1886	1886	0
246	20240510	164500	183350987	1886	1886	1886	1886	0
247	20240510	164400	183350987	1886	1886	1886	1886	0
248	20240510	164300	183350987	1886	1886	1886	1886	0
249	20240510	164200	183350987	1886	1886	1886	1886	0
250	20240510	164100	183350987	1886	1886	1886	1886	0
251	20240510	164000	183350987	1886	1886	1886	1886	0
252	20240510	163900	183350987	1886	1886	1886	1886	0
253	20240510	163800	183350987	1886	1886	1886	1886	0
254	20240510	163700	183350987	1886	1886	1886	1886	0
255	20240510	163600	183350987	1886	1886	1886	1886	0
256	20240510	163500	183350987	1886	1886	1886	1886	0
257	20240510	163400	183350987	1886	1886	1886	1886	0
258	20240510	163300	183350987	1886	1886	1886	1886	0
259	20240510	163200	183350987	1886	1886	1886	1886	0
260	20240510	163100	183350987	1886	1886	1886	1886	0
261	20240510	163000	183350987	1886	1886	1886	1886	0
262	20240510	162900	183350987	1886	1886	1886	1886	0
263	20240510	162800	183350987	1886	1886	1886	1886	0
264	20240510	162700	183350987	1886	1886	1886	1886	0
265	20240510	162600	183350987	1886	1886	1886	1886	0
266	20240510	162500	183350987	1886	1886	1886	1886	0
267	20240510	162400	183350987	1886	1886	1886	1886	0
268	20240510	162300	183350987	1886	1886	1886	1886	0
269	20240510	162200	183350987	1886	1886	1886	1886	0
270	20240510	162100	183350987	1886	1886	1886	1886	0
271	20240510	162000	183350987	1886	1886	1886	1886	0
272	20240510	161900	183350987	1886	1886	1886	1886	880
273	20240510	161800	183350987	1886	1886	1886	1886	0
274	20240510	161700	183350987	1886	1886	1886	1886	0
275	20240510	161600	183350987	1886	1886	1886	1886	0
276	20240510	161500	183350987	1886	1886	1886	1886	0
277	20240510	161400	183350987	1886	1886	1886	1886	0
278	20240510	161300	183350987	1886	1886	1886	1886	0
279	20240510	161200	183350987	1886	1886	1886	1886	0
280	20240510	161100	183350987	1886	1886	1886	1886	0
281	20240510	161000	183350987	1886	1886	1886	1886	0
282	20240510	160900	183350987	1886	1886	1886	1886	0
283	20240510	160800	183350987	1886	1886	1886	1886	0
284	20240510	160700	183350987	1886	1886	1886	1886	0
285	20240510	160600	183350987	1886	1886	1886	1886	0
286	20240510	160500	183350987	1886	1886	1886	1886	0
287	20240510	160400	183350987	1886	1886	1886	1886	0
288	20240510	160300	183350987	1886	1886	1886	1886	0
289	20240510	160200	183350987	1886	1886	1886	1886	0
290	20240510	160100	183350987	1886	1886	1886	1886	0
291	20240510	160000	183350987	1886	1886	1886	1886	0
292	20240510	155900	183350987	1886	1886	1886	1886	0
293	20240510	155800	183350987	1886	1886	1886	1886	0
294	20240510	155700	183350987	1886	1886	1886	1886	0
295	20240510	155600	183350987	1886	1886	1886	1886	0
296	20240510	155500	183350987	1886	1886	1886	1886	0
297	20240510	155400	183350987	1886	1886	1886	1886	0
298	20240510	155300	183350987	1886	1886	1886	1886	0
299	20240510	155200	183350987	1886	1886	1886	1886	0
300	20240510	155100	183350987	1886	1886	1886	1886	0
301	20240510	155000	183350987	1886	1886	1886	1886	0
302	20240510	154900	183350987	1886	1886	1886	1886	880
303	20240510	154800	183350987	1886	1886	1886	1886	0
304	20240510	154700	183350987	1886	1886	1886	1886	0
305	20240510	154600	183350987	1886	1886	1886	1886	0
306	20240510	154500	183350987	1886	1886	1886	1886	0
307	20240510	154400	183350987	1886	1886	1886	1886	0
308	20240510	154300	183350987	1886	1886	1886	1886	0
309	20240510	154200	183350987	1886	1886	1886	1886	0
310	20240510	154100	183350987	1886	1886	1886	1886	0
311	20240510	154000	183350987	1886	1886	1886	1886	0
312	20240510	153900	183350987	1886	1886	1886	1886	0
313	20240510	153800	183350987	1886	1886	1886	1886	0
314	20240510	153700	183350987	1886	1886	1886	1886	0
315	20240510	153600	183350987	1886	1886	1886	1886	0
316	20240510	153500	183350987	1886	1886	1886	1886	0
317	20240510	153400	183350987	1886	1886	1886	1886	0
318	20240510	153300	183350987	1886	1886	1886	1886	0
319	20240510	153200	183350987	1886	1886	1886	1886	0
320	20240510	153100	183350987	1886	1886	1886	1886	0
321	20240510	153000	183350987	1886	1886	1886	1886	880
322	20240510	152900	181691307	1886	1886	1886	1886	0
323	20240510	152800	181691307	1886	1886	1886	1886	0
324	20240510	152700	181691307	1886	1886	1886	1886	0
325	20240510	152600	181691307	1886	1886	1886	1886	0
326	20240510	152500	181691307	1886	1886	1886	1886	0
327	20240510	152400	181691307	1886	1886	1886	1886	0
328	20240510	152300	181691307	1886	1886	1886	1886	0
329	20240510	152200	181691307	1886	1886	1886	1886	0
330	20240510	152100	181691307	1886	1886	1886	1886	0
331	20240510	152000	181691307	1886	1886	1886	1886	0
332	20240510	151900	181691307	1886	1886	1886	1886	4
333	20240510	151800	181683763	1891	1891	1891	1891	803
334	20240510	151700	180165290	1893	1893	1893	1893	0
335	20240510	151600	180165290	1893	1891	1893	1891	802
336	20240510	151500	178648053	1892	1892	1892	1892	535
337	20240510	151400	177635833	1892	1891	1892	1891	1070
338	20240510	151300	175612087	1892	1892	1892	1892	4
339	20240510	151200	175604519	1892	1892	1892	1890	550
340	20240510	151100	174564462	1892	1893	1893	1891	822
341	20240510	151000	173009224	1891	1891	1891	1891	545
342	20240510	150900	171978629	1893	1893	1893	1891	2143
343	20240510	150800	167922723	1893	1889	1893	1889	44
344	20240510	150700	167839591	1889	1893	1893	1887	384
345	20240510	150600	167114010	1893	1896	1905	1892	2707
346	20240510	150500	161976733	1902	1894	1902	1893	7626
347	20240510	150400	147499108	1898	1898	1898	1892	124
348	20240510	150300	147264221	1891	1898	1898	1891	254
349	20240510	150200	146783900	1887	1887	1887	1887	0
350	20240510	150100	146783900	1887	1887	1887	1886	2266
351	20240510	150000	142507967	1887	1889	1889	1887	838
352	20240510	145900	140925858	1887	1890	1900	1887	1082
353	20240510	145800	138882097	1887	1890	1890	1887	830
354	20240510	145700	137314789	1889	1890	1890	1889	526
355	20240510	145600	136320908	1889	1892	1892	1889	1230
356	20240510	145500	133995530	1891	1893	1893	1891	1000
357	20240510	145400	132103728	1891	1891	1891	1891	0
358	20240510	145300	132103728	1891	1902	1902	1891	1070
359	20240510	145200	130076608	1901	1901	1901	1901	0
360	20240510	145100	130076608	1901	1903	1903	1890	2315
361	20240510	145000	125679497	1904	1890	1904	1890	4431
362	20240510	144900	117268646	1890	1877	1890	1877	2590
363	20240510	144800	112382195	1877	1871	1877	1871	114
364	20240510	144700	112168611	1870	1863	1870	1854	4783
365	20240510	144600	103272209	1862	1858	1862	1858	1119
366	20240510	144500	101192430	1858	1852	1858	1852	883
367	20240510	144400	99555031	1851	1847	1851	1847	946
368	20240510	144300	97805426	1847	1844	1847	1844	332
369	20240510	144200	97192655	1845	1838	1845	1838	1005
370	20240510	144100	95342603	1838	1828	1838	1828	802
371	20240510	144000	93873312	1828	1813	1828	1813	2242
372	20240510	143900	89791303	1813	1806	1813	1806	194
373	20240510	143800	89440519	1805	1799	1805	1799	277
374	20240510	143700	88941562	1799	1797	1799	1797	15
375	20240510	143600	88914590	1797	1787	1797	1787	320
376	20240510	143500	88340555	1786	1777	1786	1777	739
377	20240510	143400	87026716	1770	1770	1770	1770	183
378	20240510	143300	86702806	1769	1769	1769	1769	0
379	20240510	143200	86702806	1769	1768	1769	1768	76
380	20240510	143100	86568364	1767	1767	1767	1767	0
381	20240510	143000	86568364	1767	1767	1767	1767	0
382	20240510	142900	86568364	1767	1767	1767	1767	0
383	20240510	142800	86568364	1767	1767	1767	1767	0
384	20240510	142700	86568364	1767	1767	1767	1767	2
385	20240510	142600	86564830	1767	1767	1767	1767	0
386	20240510	142500	86564830	1767	1768	1768	1767	100
387	20240510	142400	86388077	1770	1770	1770	1770	4
388	20240510	142300	86380997	1770	1770	1770	1770	2
389	20240510	142200	86377457	1768	1768	1768	1768	0
390	20240510	142100	86377457	1768	1768	1768	1768	0
391	20240510	142000	86377457	1768	1769	1769	1768	30
392	20240510	141900	86324397	1769	1769	1769	1769	0
393	20240510	141800	86324397	1769	1770	1770	1769	373
394	20240510	141700	85664249	1777	1777	1777	1777	0
395	20240510	141600	85664249	1777	1777	1777	1777	0
396	20240510	141500	85664249	1777	1777	1777	1777	0
397	20240510	141400	85664249	1777	1777	1777	1777	100
398	20240510	141300	85486549	1777	1777	1777	1777	0
399	20240510	141200	85486549	1777	1777	1777	1777	0
400	20240510	141100	85486549	1777	1777	1777	1777	2
401	20240510	141000	85482995	1770	1783	1783	1770	7931
402	20240510	140900	71393451	1789	1789	1789	1789	0
403	20240510	140800	71393451	1789	1789	1789	1789	0
404	20240510	140700	71393451	1789	1789	1789	1789	0
405	20240510	140600	71393451	1789	1789	1789	1789	0
406	20240510	140500	71393451	1789	1789	1789	1789	0
407	20240510	140400	71393451	1789	1789	1789	1789	0
408	20240510	140300	71393451	1789	1789	1789	1789	0
409	20240510	140200	71393451	1789	1789	1789	1789	0
410	20240510	140100	71393451	1789	1789	1789	1789	0
411	20240510	140000	71393451	1789	1789	1789	1789	0
412	20240510	135900	71393451	1789	1789	1789	1789	60
413	20240510	135800	71286111	1789	1789	1789	1789	0
414	20240510	135700	71286111	1789	1789	1789	1789	0
415	20240510	135600	71286111	1789	1789	1789	1789	0
416	20240510	135500	71286111	1789	1789	1789	1789	0
417	20240510	135400	71286111	1789	1789	1789	1789	1
418	20240510	135300	71284322	1788	1788	1788	1788	23
419	20240510	135200	71243198	1788	1787	1788	1787	2
420	20240510	135100	71239623	1780	1780	1780	1780	0
421	20240510	135000	71239623	1780	1780	1780	1780	0
422	20240510	134900	71239623	1780	1780	1780	1780	0
423	20240510	134800	71239623	1780	1780	1780	1780	0
424	20240510	134700	71239623	1780	1782	1782	1780	3000
425	20240510	134600	65897474	1782	1782	1782	1782	0
426	20240510	134500	65897474	1782	1783	1783	1782	2592
427	20240510	134400	61276916	1785	1785	1785	1785	0
428	20240510	134300	61276916	1785	1785	1785	1785	0
429	20240510	134200	61276916	1785	1785	1785	1785	0
430	20240510	134100	61276916	1785	1785	1785	1785	0
431	20240510	134000	61276916	1785	1785	1785	1785	800
432	20240510	133900	59848916	1783	1783	1783	1783	566
433	20240510	133800	58839738	1783	1783	1783	1783	0
434	20240510	133700	58839738	1783	1783	1783	1783	1000
435	20240510	133600	57056738	1782	1782	1782	1782	1053
436	20240510	133500	55180292	1782	1782	1782	1782	0
437	20240510	133400	55180292	1782	1782	1782	1782	0
438	20240510	133300	55180292	1782	1782	1782	1782	0
439	20240510	133200	55180292	1782	1782	1782	1782	0
440	20240510	133100	55180292	1782	1782	1782	1782	0
441	20240510	133000	55180292	1782	1782	1782	1782	0
442	20240510	132900	55180292	1782	1783	1783	1782	693
443	20240510	132800	53945363	1783	1783	1783	1783	0
444	20240510	132700	53945363	1783	1783	1783	1783	71
445	20240510	132600	53818770	1784	1784	1784	1784	1
446	20240510	132500	53816986	1784	1784	1784	1784	0
447	20240510	132400	53816986	1784	1785	1785	1784	616
448	20240510	132300	52718041	1785	1785	1785	1785	0
449	20240510	132200	52718041	1785	1785	1785	1785	0
450	20240510	132100	52718041	1785	1786	1786	1785	327
451	20240510	132000	52134244	1786	1786	1786	1786	0
452	20240510	131900	52134244	1786	1786	1786	1786	0
453	20240510	131800	52134244	1786	1786	1786	1786	0
454	20240510	131700	52134244	1786	1786	1786	1786	0
455	20240510	131600	52134244	1786	1786	1786	1786	0
456	20240510	131500	52134244	1786	1786	1786	1786	0
457	20240510	131400	52134244	1786	1786	1786	1786	0
458	20240510	131300	52134244	1786	1786	1786	1786	207
459	20240510	131200	51764542	1787	1787	1787	1787	0
460	20240510	131100	51764542	1787	1787	1787	1787	0
461	20240510	131000	51764542	1787	1787	1787	1787	0
462	20240510	130900	51764542	1787	1787	1787	1787	300
463	20240510	130800	51228442	1786	1786	1786	1786	0
464	20240510	130700	51228442	1786	1786	1786	1786	0
465	20240510	130600	51228442	1786	1786	1786	1786	0
466	20240510	130500	51228442	1786	1786	1786	1786	0
467	20240510	130400	51228442	1786	1786	1786	1786	0
468	20240510	130300	51228442	1786	1786	1786	1786	0
469	20240510	130200	51228442	1786	1786	1786	1786	0
470	20240510	130100	51228442	1786	1786	1786	1786	0
471	20240510	130000	51228442	1786	1786	1786	1786	95
472	20240510	125900	51058772	1786	1786	1786	1786	0
473	20240510	125800	51058772	1786	1786	1786	1786	0
474	20240510	125700	51058772	1786	1786	1786	1786	1
475	20240510	125600	51056986	1786	1786	1786	1786	66
476	20240510	125500	50939110	1786	1786	1786	1786	0
477	20240510	125400	50939110	1786	1786	1786	1786	0
478	20240510	125300	50939110	1786	1786	1786	1786	64
479	20240510	125200	50824806	1786	1786	1786	1786	0
480	20240510	125100	50824806	1786	1786	1786	1786	0
481	20240510	125000	50824806	1786	1786	1786	1786	76
482	20240510	124900	50689070	1786	1786	1786	1786	0
483	20240510	124800	50689070	1786	1786	1786	1786	0
484	20240510	124700	50689070	1786	1786	1786	1786	56
485	20240510	124600	50589054	1787	1787	1787	1787	13
486	20240510	124500	50565823	1787	1787	1787	1787	1
487	20240510	124400	50564036	1787	1787	1787	1787	57
488	20240510	124300	50462177	1794	1794	1794	1794	0
489	20240510	124200	50462177	1794	1794	1794	1794	1
490	20240510	124100	50460383	1787	1787	1787	1787	55
491	20240510	124000	50362098	1787	1787	1787	1787	0
492	20240510	123900	50362098	1787	1787	1787	1787	0
493	20240510	123800	50362098	1787	1787	1787	1787	67
494	20240510	123700	50242369	1787	1787	1787	1787	0
495	20240510	123600	50242369	1787	1787	1787	1787	0
496	20240510	123500	50242369	1787	1787	1787	1787	67
497	20240510	123400	50122640	1788	1788	1788	1788	0
498	20240510	123300	50122640	1788	1788	1788	1788	0
499	20240510	123200	50122640	1788	1788	1788	1788	60
500	20240510	123100	50015360	1799	1799	1799	1799	0
501	20240510	123000	50015360	1799	1799	1799	1799	0
502	20240510	122900	50015360	1799	1787	1799	1787	84
503	20240510	122800	49865120	1787	1787	1787	1787	0
504	20240510	122700	49865120	1787	1787	1787	1787	0
505	20240510	122600	49865120	1787	1788	1788	1787	151
506	20240510	122500	49595203	1787	1787	1787	1787	0
507	20240510	122400	49595203	1787	1787	1787	1787	0
508	20240510	122300	49595203	1787	1787	1787	1787	484
509	20240510	122200	48730295	1788	1788	1788	1788	0
510	20240510	122100	48730295	1788	1788	1788	1788	0
511	20240510	122000	48730295	1788	1787	1788	1787	71
512	20240510	121900	48603409	1788	1788	1788	1788	0
513	20240510	121800	48603409	1788	1788	1788	1788	0
514	20240510	121700	48603409	1788	1788	1788	1788	27
515	20240510	121600	48555133	1789	1789	1789	1789	0
516	20240510	121500	48555133	1789	1789	1789	1789	0
517	20240510	121400	48555133	1789	1789	1789	1789	1
518	20240510	121300	48553344	1787	1787	1787	1787	0
519	20240510	121200	48553344	1787	1787	1787	1787	0
520	20240510	121100	48553344	1787	1787	1787	1787	64
521	20240510	121000	48438976	1788	1788	1788	1788	0
522	20240510	120900	48438976	1788	1788	1788	1788	0
523	20240510	120800	48438976	1788	1788	1788	1788	79
524	20240510	120700	48297724	1799	1799	1799	1799	0
525	20240510	120600	48297724	1799	1799	1799	1799	80
526	20240510	120500	48153804	1788	1788	1788	1788	132
527	20240510	120400	47917788	1787	1787	1787	1787	0
528	20240510	120300	47917788	1787	1787	1787	1787	0
529	20240510	120200	47917788	1787	1787	1787	1787	79
530	20240510	120100	47776615	1790	1788	1790	1788	269
531	20240510	120000	47295131	1788	1788	1788	1788	0
532	20240510	115900	47295131	1788	1788	1788	1788	59
533	20240510	115800	47189639	1789	1792	1792	1789	2824
534	20240510	115700	42132669	1792	1792	1792	1792	0
535	20240510	115600	42132669	1792	1792	1792	1792	72
536	20240510	115500	42003645	1792	1792	1792	1792	0
537	20240510	115400	42003645	1792	1792	1792	1792	0
538	20240510	115300	42003645	1792	1792	1792	1792	72
539	20240510	115200	41874621	1791	1791	1791	1791	0
540	20240510	115100	41874621	1791	1791	1791	1791	0
541	20240510	115000	41874621	1791	1791	1791	1791	63
542	20240510	114900	41761788	1790	1790	1790	1790	0
543	20240510	114800	41761788	1790	1790	1790	1790	0
544	20240510	114700	41761788	1790	1790	1790	1790	77
545	20240510	114600	41623958	1790	1790	1790	1790	0
546	20240510	114500	41623958	1790	1790	1790	1790	1
547	20240510	114400	41622168	1790	1790	1790	1790	67
548	20240510	114300	41502238	1790	1790	1790	1790	0
549	20240510	114200	41502238	1790	1790	1790	1790	1200
550	20240510	114100	39354238	1790	1790	1790	1790	68
551	20240510	114000	39232518	1790	1790	1790	1790	0
552	20240510	113900	39232518	1790	1796	1796	1790	1000
553	20240510	113800	37441399	1796	1797	1797	1796	82
554	20240510	113700	37294100	1796	1796	1796	1796	72
555	20240510	113600	37164788	1797	1797	1797	1797	0
556	20240510	113500	37164788	1797	1797	1797	1797	2
557	20240510	113400	37161194	1797	1800	1800	1797	255
558	20240510	113300	36702323	1800	1800	1800	1800	0
559	20240510	113200	36702323	1800	1798	1800	1798	7
560	20240510	113100	36689735	1798	1799	1799	1798	149
561	20240510	113000	36421831	1799	1801	1801	1799	532
562	20240510	112900	35464248	1800	1805	1816	1800	3150
563	20240510	112800	29788042	1805	1807	1807	1805	3
564	20240510	112700	29782624	1805	1805	1805	1805	0
565	20240510	112600	29782624	1805	1805	1805	1805	0
566	20240510	112500	29782624	1805	1805	1805	1805	89
567	20240510	112400	29621979	1805	1805	1805	1805	0
568	20240510	112300	29621979	1805	1805	1805	1805	0
569	20240510	112200	29621979	1805	1805	1805	1805	58
570	20240510	112100	29517289	1805	1805	1805	1805	0
571	20240510	112000	29517289	1805	1805	1805	1805	0
572	20240510	111900	29517289	1805	1805	1805	1805	66
573	20240510	111800	29398159	1805	1805	1805	1805	0
574	20240510	111700	29398159	1805	1805	1805	1805	3000
575	20240510	111600	23983159	1805	1806	1806	1805	560
576	20240510	111500	22971902	1806	1806	1806	1806	0
577	20240510	111400	22971902	1806	1806	1806	1806	0
578	20240510	111300	22971902	1806	1806	1806	1806	56
579	20240510	111200	22870766	1806	1806	1806	1806	0
580	20240510	111100	22870766	1806	1806	1806	1806	0
581	20240510	111000	22870766	1806	1806	1806	1806	70
582	20240510	110900	22744346	1809	1806	1809	1806	972
583	20240510	110800	20986070	1806	1806	1806	1806	9
584	20240510	110700	20969816	1806	1806	1806	1806	39
585	20240510	110600	20899382	1805	1805	1805	1805	0
586	20240510	110500	20899382	1805	1805	1805	1805	0
587	20240510	110400	20899382	1805	1805	1805	1805	81
588	20240510	110300	20753177	1805	1805	1805	1805	0
589	20240510	110200	20753177	1805	1805	1805	1805	0
590	20240510	110100	20753177	1805	1805	1805	1805	81
591	20240510	110000	20606972	1805	1805	1805	1805	0
592	20240510	105900	20606972	1805	1805	1805	1805	0
593	20240510	105800	20606972	1805	1805	1805	1805	73
594	20240510	105700	20475207	1805	1805	1805	1805	0
595	20240510	105600	20475207	1805	1805	1805	1805	0
596	20240510	105500	20475207	1805	1805	1805	1805	81
597	20240510	105400	20329002	1806	1806	1806	1806	0
598	20240510	105300	20329002	1806	1806	1806	1806	0
599	20240510	105200	20329002	1806	1806	1806	1806	37
600	20240510	105100	20262180	1806	1806	1806	1806	0
601	20240510	105000	20262180	1806	1806	1806	1806	0
602	20240510	104900	20262180	1806	1806	1806	1806	61
603	20240510	104800	20152014	1806	1806	1806	1806	3
604	20240510	104700	20146596	1806	1806	1806	1806	0
605	20240510	104600	20146596	1806	1806	1806	1806	80
606	20240510	104500	20002116	1806	1806	1806	1806	0
607	20240510	104400	20002116	1806	1806	1806	1806	0
608	20240510	104300	20002116	1806	1806	1806	1806	63
609	20240510	104200	19888338	1809	1809	1809	1809	0
610	20240510	104100	19888338	1809	1809	1809	1809	0
611	20240510	104000	19888338	1809	1809	1809	1806	82
612	20240510	103900	19740240	1807	1806	1807	1806	48
613	20240510	103800	19653547	1806	1806	1806	1806	12
614	20240510	103700	19631875	1805	1805	1805	1805	66
615	20240510	103600	19512745	1806	1806	1806	1806	22
616	20240510	103500	19473013	1805	1805	1805	1805	101
617	20240510	103400	19290708	1805	1806	1806	1805	41
618	20240510	103300	19216682	1807	1807	1807	1807	1
619	20240510	103200	19214875	1807	1807	1807	1807	0
620	20240510	103100	19214875	1807	1807	1807	1807	61
621	20240510	103000	19104648	1807	1807	1807	1807	0
622	20240510	102900	19104648	1807	1807	1807	1807	0
623	20240510	102800	19104648	1807	1808	1808	1807	170
624	20240510	102700	18797320	1809	1809	1809	1809	0
625	20240510	102600	18797320	1809	1809	1809	1809	0
626	20240510	102500	18797320	1809	1809	1809	1809	50
627	20240510	102400	18706870	1809	1809	1809	1809	0
628	20240510	102300	18706870	1809	1809	1809	1809	0
629	20240510	102200	18706870	1809	1809	1809	1809	77
630	20240510	102100	18567577	1808	1808	1808	1808	0
631	20240510	102000	18567577	1808	1808	1808	1808	0
632	20240510	101900	18567577	1808	1808	1808	1808	0
633	20240510	101800	18567577	1808	1808	1808	1808	58
634	20240510	101700	18462713	1809	1809	1809	1809	0
635	20240510	101600	18462713	1809	1809	1809	1809	0
636	20240510	101500	18462713	1809	1809	1809	1809	80
637	20240510	101400	18317993	1816	1816	1816	1816	0
638	20240510	101300	18317993	1816	1814	1816	1809	2760
639	20240510	101200	13308959	1814	1815	1815	1814	80
640	20240510	101100	13163831	1815	1815	1815	1815	0
641	20240510	101000	13163831	1815	1815	1815	1815	1
642	20240510	100900	13162016	1814	1814	1814	1814	79
643	20240510	100800	13018710	1814	1814	1814	1814	1
644	20240510	100700	13016896	1814	1814	1814	1814	0
645	20240510	100600	13016896	1814	1814	1814	1814	64
646	20240510	100500	12900800	1815	1815	1815	1815	0
647	20240510	100400	12900800	1815	1815	1815	1815	10
648	20240510	100300	12882650	1815	1816	1816	1814	174
649	20240510	100200	12567006	1815	1815	1815	1815	54
650	20240510	100100	12468996	1814	1814	1814	1814	1
651	20240510	100000	12467182	1815	1816	1816	1815	11
652	20240510	095900	12447213	1814	1813	1814	1813	72
653	20240510	095800	12316608	1814	1813	1814	1813	11
654	20240510	095700	12296659	1814	1814	1814	1813	11
655	20240510	095600	12276707	1816	1816	1816	1813	3
656	20240510	095500	12271262	1815	1814	1816	1806	168
657	20240510	095400	11967378	1811	1811	1811	1811	60
658	20240510	095300	11858718	1816	1805	1816	1805	282
659	20240510	095200	11348260	1805	1805	1805	1805	297
660	20240510	095100	10812175	1805	1805	1805	1804	498
661	20240510	095000	9913343	1805	1817	1817	1805	1518
662	20240510	094900	7166345	1818	1818	1818	1818	0
663	20240510	094800	7166345	1818	1819	1819	1818	254
664	20240510	094700	6704496	1819	1819	1819	1819	8
665	20240510	094600	6689944	1820	1820	1820	1820	0
666	20240510	094500	6689944	1820	1822	1822	1820	818
667	20240510	094400	5200893	1823	1823	1823	1823	13
668	20240510	094300	5177194	1822	1823	1823	1822	152
669	20240510	094200	4900146	1823	1826	1826	1823	211
670	20240510	094100	4515174	1827	1827	1827	1827	24
671	20240510	094000	4471326	1828	1828	1828	1828	0
672	20240510	093900	4471326	1828	1828	1828	1828	32
673	20240510	093800	4412830	1828	1828	1828	1828	8
674	20240510	093700	4398206	1828	1829	1829	1828	28
675	20240510	093600	4347012	1829	1829	1829	1829	63
676	20240510	093500	4231785	1830	1830	1830	1830	0
677	20240510	093400	4231785	1830	1830	1830	1830	0
678	20240510	093300	4231785	1830	1830	1830	1830	7
679	20240510	093200	4218975	1830	1830	1830	1830	0
680	20240510	093100	4218975	1830	1830	1830	1830	0
681	20240510	093000	4218975	1830	1833	1833	1830	250
682	20240510	092900	3760961	1834	1835	1835	1834	7
683	20240510	092800	3748120	1836	1836	1836	1836	0
684	20240510	092700	3748120	1836	1836	1836	1836	2
685	20240510	092600	3744448	1837	1837	1837	1837	0
686	20240510	092500	3744448	1837	1837	1837	1834	436
687	20240510	092400	2943817	1838	1840	1840	1838	7
688	20240510	092300	2930945	1845	1845	1845	1845	0
689	20240510	092200	2930945	1845	1845	1845	1845	0
690	20240510	092100	2930945	1845	1838	1845	1838	80
691	20240510	092000	2783898	1837	1842	1842	1837	504
692	20240510	091900	1856140	1842	1842	1842	1842	0
693	20240510	091800	1856140	1842	1842	1842	1842	98
694	20240510	091700	1675624	1845	1845	1845	1845	0
695	20240510	091600	1675624	1845	1845	1845	1845	0
696	20240510	091500	1675624	1845	1843	1845	1843	134
697	20240510	091400	1428657	1843	1843	1843	1843	120
698	20240510	091300	1207497	1841	1841	1841	1841	0
699	20240510	091200	1207497	1841	1843	1843	1841	42
700	20240510	091100	1130113	1843	1843	1843	1843	0
701	20240510	091000	1130113	1843	1843	1843	1843	73
702	20240510	090900	995574	1843	1844	1844	1843	3
703	20240510	090800	990043	1845	1845	1845	1845	0
704	20240510	090700	990043	1845	1845	1845	1845	0
705	20240510	090600	990043	1845	1824	1845	1824	89
706	20240510	090500	827392	1823	1854	1854	1820	364
707	20240510	090400	160578	1844	1844	1844	1844	0
708	20240510	090300	160578	1844	1844	1844	1843	71
709	20240510	090200	29664	1854	1854	1854	1854	0
710	20240510	090100	29664	1854	1854	1854	1854	0
711	20240510	090000	29664	1854	1854	1854	1854	16