KissMeData/263020/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205000	104138290	2930	2930	2930	2930	2226
3	20240510	204900	104138290	2930	2930	2930	2930	0
4	20240510	204800	104138290	2930	2930	2930	2930	0
5	20240510	204700	104138290	2930	2930	2930	2930	0
6	20240510	204600	104138290	2930	2930	2930	2930	0
7	20240510	204500	104138290	2930	2930	2930	2930	0
8	20240510	204400	104138290	2930	2930	2930	2930	0
9	20240510	204300	104138290	2930	2930	2930	2930	0
10	20240510	204200	104138290	2930	2930	2930	2930	0
11	20240510	204100	104138290	2930	2930	2930	2930	0
12	20240510	204000	104138290	2930	2930	2930	2930	0
13	20240510	203900	104138290	2930	2930	2930	2930	0
14	20240510	203800	104138290	2930	2930	2930	2930	0
15	20240510	203700	104138290	2930	2930	2930	2930	0
16	20240510	203600	104138290	2930	2930	2930	2930	0
17	20240510	203500	104138290	2930	2930	2930	2930	0
18	20240510	203400	104138290	2930	2930	2930	2930	0
19	20240510	203300	104138290	2930	2930	2930	2930	0
20	20240510	203200	104138290	2930	2930	2930	2930	0
21	20240510	203100	104138290	2930	2930	2930	2930	0
22	20240510	203000	104138290	2930	2930	2930	2930	0
23	20240510	202900	104138290	2930	2930	2930	2930	0
24	20240510	202800	104138290	2930	2930	2930	2930	0
25	20240510	202700	104138290	2930	2930	2930	2930	0
26	20240510	202600	104138290	2930	2930	2930	2930	0
27	20240510	202500	104138290	2930	2930	2930	2930	0
28	20240510	202400	104138290	2930	2930	2930	2930	0
29	20240510	202300	104138290	2930	2930	2930	2930	0
30	20240510	202200	104138290	2930	2930	2930	2930	0
31	20240510	202100	104138290	2930	2930	2930	2930	0
32	20240510	202000	104138290	2930	2930	2930	2930	2226
33	20240510	201900	104138290	2930	2930	2930	2930	0
34	20240510	201800	104138290	2930	2930	2930	2930	0
35	20240510	201700	104138290	2930	2930	2930	2930	0
36	20240510	201600	104138290	2930	2930	2930	2930	0
37	20240510	201500	104138290	2930	2930	2930	2930	0
38	20240510	201400	104138290	2930	2930	2930	2930	0
39	20240510	201300	104138290	2930	2930	2930	2930	0
40	20240510	201200	104138290	2930	2930	2930	2930	0
41	20240510	201100	104138290	2930	2930	2930	2930	0
42	20240510	201000	104138290	2930	2930	2930	2930	0
43	20240510	200900	104138290	2930	2930	2930	2930	0
44	20240510	200800	104138290	2930	2930	2930	2930	0
45	20240510	200700	104138290	2930	2930	2930	2930	0
46	20240510	200600	104138290	2930	2930	2930	2930	0
47	20240510	200500	104138290	2930	2930	2930	2930	0
48	20240510	200400	104138290	2930	2930	2930	2930	0
49	20240510	200300	104138290	2930	2930	2930	2930	0
50	20240510	200200	104138290	2930	2930	2930	2930	0
51	20240510	200100	104138290	2930	2930	2930	2930	0
52	20240510	200000	104138290	2930	2930	2930	2930	0
53	20240510	195900	104138290	2930	2930	2930	2930	0
54	20240510	195800	104138290	2930	2930	2930	2930	0
55	20240510	195700	104138290	2930	2930	2930	2930	0
56	20240510	195600	104138290	2930	2930	2930	2930	0
57	20240510	195500	104138290	2930	2930	2930	2930	0
58	20240510	195400	104138290	2930	2930	2930	2930	0
59	20240510	195300	104138290	2930	2930	2930	2930	0
60	20240510	195200	104138290	2930	2930	2930	2930	0
61	20240510	195100	104138290	2930	2930	2930	2930	0
62	20240510	195000	104138290	2930	2930	2930	2930	2226
63	20240510	194900	104138290	2930	2930	2930	2930	0
64	20240510	194800	104138290	2930	2930	2930	2930	0
65	20240510	194700	104138290	2930	2930	2930	2930	0
66	20240510	194600	104138290	2930	2930	2930	2930	0
67	20240510	194500	104138290	2930	2930	2930	2930	0
68	20240510	194400	104138290	2930	2930	2930	2930	0
69	20240510	194300	104138290	2930	2930	2930	2930	0
70	20240510	194200	104138290	2930	2930	2930	2930	0
71	20240510	194100	104138290	2930	2930	2930	2930	0
72	20240510	194000	104138290	2930	2930	2930	2930	0
73	20240510	193900	104138290	2930	2930	2930	2930	0
74	20240510	193800	104138290	2930	2930	2930	2930	0
75	20240510	193700	104138290	2930	2930	2930	2930	0
76	20240510	193600	104138290	2930	2930	2930	2930	0
77	20240510	193500	104138290	2930	2930	2930	2930	0
78	20240510	193400	104138290	2930	2930	2930	2930	0
79	20240510	193300	104138290	2930	2930	2930	2930	0
80	20240510	193200	104138290	2930	2930	2930	2930	0
81	20240510	193100	104138290	2930	2930	2930	2930	0
82	20240510	193000	104138290	2930	2930	2930	2930	0
83	20240510	192900	104138290	2930	2930	2930	2930	0
84	20240510	192800	104138290	2930	2930	2930	2930	0
85	20240510	192700	104138290	2930	2930	2930	2930	0
86	20240510	192600	104138290	2930	2930	2930	2930	0
87	20240510	192500	104138290	2930	2930	2930	2930	0
88	20240510	192400	104138290	2930	2930	2930	2930	0
89	20240510	192300	104138290	2930	2930	2930	2930	0
90	20240510	192200	104138290	2930	2930	2930	2930	0
91	20240510	192100	104138290	2930	2930	2930	2930	0
92	20240510	192000	104138290	2930	2930	2930	2930	2226
93	20240510	191900	104138290	2930	2930	2930	2930	0
94	20240510	191800	104138290	2930	2930	2930	2930	0
95	20240510	191700	104138290	2930	2930	2930	2930	0
96	20240510	191600	104138290	2930	2930	2930	2930	0
97	20240510	191500	104138290	2930	2930	2930	2930	0
98	20240510	191400	104138290	2930	2930	2930	2930	0
99	20240510	191300	104138290	2930	2930	2930	2930	0
100	20240510	191200	104138290	2930	2930	2930	2930	0
101	20240510	191100	104138290	2930	2930	2930	2930	0
102	20240510	191000	104138290	2930	2930	2930	2930	0
103	20240510	190900	104138290	2930	2930	2930	2930	0
104	20240510	190800	104138290	2930	2930	2930	2930	0
105	20240510	190700	104138290	2930	2930	2930	2930	0
106	20240510	190600	104138290	2930	2930	2930	2930	0
107	20240510	190500	104138290	2930	2930	2930	2930	0
108	20240510	190400	104138290	2930	2930	2930	2930	0
109	20240510	190300	104138290	2930	2930	2930	2930	0
110	20240510	190200	104138290	2930	2930	2930	2930	0
111	20240510	190100	104138290	2930	2930	2930	2930	0
112	20240510	190000	104138290	2930	2930	2930	2930	0
113	20240510	185900	104138290	2930	2930	2930	2930	0
114	20240510	185800	104138290	2930	2930	2930	2930	0
115	20240510	185700	104138290	2930	2930	2930	2930	0
116	20240510	185600	104138290	2930	2930	2930	2930	0
117	20240510	185500	104138290	2930	2930	2930	2930	0
118	20240510	185400	104138290	2930	2930	2930	2930	0
119	20240510	185300	104138290	2930	2930	2930	2930	0
120	20240510	185200	104138290	2930	2930	2930	2930	0
121	20240510	185100	104138290	2930	2930	2930	2930	0
122	20240510	185000	104138290	2930	2930	2930	2930	2226
123	20240510	184900	104138290	2930	2930	2930	2930	0
124	20240510	184800	104138290	2930	2930	2930	2930	0
125	20240510	184700	104138290	2930	2930	2930	2930	0
126	20240510	184600	104138290	2930	2930	2930	2930	0
127	20240510	184500	104138290	2930	2930	2930	2930	0
128	20240510	184400	104138290	2930	2930	2930	2930	0
129	20240510	184300	104138290	2930	2930	2930	2930	0
130	20240510	184200	104138290	2930	2930	2930	2930	0
131	20240510	184100	104138290	2930	2930	2930	2930	0
132	20240510	184000	104138290	2930	2930	2930	2930	0
133	20240510	183900	104138290	2930	2930	2930	2930	0
134	20240510	183800	104138290	2930	2930	2930	2930	0
135	20240510	183700	104138290	2930	2930	2930	2930	0
136	20240510	183600	104138290	2930	2930	2930	2930	0
137	20240510	183500	104138290	2930	2930	2930	2930	0
138	20240510	183400	104138290	2930	2930	2930	2930	0
139	20240510	183300	104138290	2930	2930	2930	2930	0
140	20240510	183200	104138290	2930	2930	2930	2930	0
141	20240510	183100	104138290	2930	2930	2930	2930	0
142	20240510	183000	104138290	2930	2930	2930	2930	0
143	20240510	182900	104138290	2930	2930	2930	2930	0
144	20240510	182800	104138290	2930	2930	2930	2930	0
145	20240510	182700	104138290	2930	2930	2930	2930	0
146	20240510	182600	104138290	2930	2930	2930	2930	0
147	20240510	182500	104138290	2930	2930	2930	2930	0
148	20240510	182400	104138290	2930	2930	2930	2930	0
149	20240510	182300	104138290	2930	2930	2930	2930	0
150	20240510	182200	104138290	2930	2930	2930	2930	0
151	20240510	182100	104138290	2930	2930	2930	2930	0
152	20240510	182000	104138290	2930	2930	2930	2930	2226
153	20240510	181900	104138290	2930	2930	2930	2930	0
154	20240510	181800	104138290	2930	2930	2930	2930	0
155	20240510	181700	104138290	2930	2930	2930	2930	0
156	20240510	181600	104138290	2930	2930	2930	2930	0
157	20240510	181500	104138290	2930	2930	2930	2930	0
158	20240510	181400	104138290	2930	2930	2930	2930	0
159	20240510	181300	104138290	2930	2930	2930	2930	0
160	20240510	181200	104138290	2930	2930	2930	2930	0
161	20240510	181100	104138290	2930	2930	2930	2930	0
162	20240510	181000	104138290	2930	2930	2930	2930	0
163	20240510	180900	104138290	2930	2930	2930	2930	0
164	20240510	180800	104138290	2930	2930	2930	2930	0
165	20240510	180700	104138290	2930	2930	2930	2930	0
166	20240510	180600	104138290	2930	2930	2930	2930	0
167	20240510	180500	104138290	2930	2930	2930	2930	0
168	20240510	180400	104138290	2930	2930	2930	2930	0
169	20240510	180300	104138290	2930	2930	2930	2930	0
170	20240510	180200	104138290	2930	2930	2930	2930	0
171	20240510	180100	104138290	2930	2930	2930	2930	0
172	20240510	180000	104138290	2930	2930	2930	2930	0
173	20240510	175900	104138290	2930	2930	2930	2930	0
174	20240510	175800	104138290	2930	2930	2930	2930	0
175	20240510	175700	104138290	2930	2930	2930	2930	0
176	20240510	175600	104138290	2930	2930	2930	2930	0
177	20240510	175500	104138290	2930	2930	2930	2930	0
178	20240510	175400	104138290	2930	2930	2930	2930	0
179	20240510	175300	104138290	2930	2930	2930	2930	0
180	20240510	175200	104138290	2930	2930	2930	2930	0
181	20240510	175100	104138290	2930	2930	2930	2930	0
182	20240510	175000	104138290	2930	2930	2930	2930	2226
183	20240510	174900	104138290	2930	2930	2930	2930	0
184	20240510	174800	104138290	2930	2930	2930	2930	0
185	20240510	174700	104138290	2930	2930	2930	2930	0
186	20240510	174600	104138290	2930	2930	2930	2930	0
187	20240510	174500	104138290	2930	2930	2930	2930	0
188	20240510	174400	104138290	2930	2930	2930	2930	0
189	20240510	174300	104138290	2930	2930	2930	2930	0
190	20240510	174200	104138290	2930	2930	2930	2930	0
191	20240510	174100	104138290	2930	2930	2930	2930	0
192	20240510	174000	104138290	2930	2930	2930	2930	0
193	20240510	173900	104138290	2930	2930	2930	2930	0
194	20240510	173800	104138290	2930	2930	2930	2930	0
195	20240510	173700	104138290	2930	2930	2930	2930	0
196	20240510	173600	104138290	2930	2930	2930	2930	0
197	20240510	173500	104138290	2930	2930	2930	2930	0
198	20240510	173400	104138290	2930	2930	2930	2930	0
199	20240510	173300	104138290	2930	2930	2930	2930	0
200	20240510	173200	104138290	2930	2930	2930	2930	0
201	20240510	173100	104138290	2930	2930	2930	2930	0
202	20240510	173000	104138290	2930	2930	2930	2930	0
203	20240510	172900	104138290	2930	2930	2930	2930	0
204	20240510	172800	104138290	2930	2930	2930	2930	0
205	20240510	172700	104138290	2930	2930	2930	2930	0
206	20240510	172600	104138290	2930	2930	2930	2930	0
207	20240510	172500	104138290	2930	2930	2930	2930	0
208	20240510	172400	104138290	2930	2930	2930	2930	0
209	20240510	172300	104138290	2930	2930	2930	2930	0
210	20240510	172200	104138290	2930	2930	2930	2930	0
211	20240510	172100	104138290	2930	2930	2930	2930	0
212	20240510	172000	104138290	2930	2930	2930	2930	2226
213	20240510	171900	104138290	2930	2930	2930	2930	0
214	20240510	171800	104138290	2930	2930	2930	2930	0
215	20240510	171700	104138290	2930	2930	2930	2930	0
216	20240510	171600	104138290	2930	2930	2930	2930	0
217	20240510	171500	104138290	2930	2930	2930	2930	0
218	20240510	171400	104138290	2930	2930	2930	2930	0
219	20240510	171300	104138290	2930	2930	2930	2930	0
220	20240510	171200	104138290	2930	2930	2930	2930	0
221	20240510	171100	104138290	2930	2930	2930	2930	0
222	20240510	171000	104138290	2930	2930	2930	2930	0
223	20240510	170900	104138290	2930	2930	2930	2930	0
224	20240510	170800	104138290	2930	2930	2930	2930	0
225	20240510	170700	104138290	2930	2930	2930	2930	0
226	20240510	170600	104138290	2930	2930	2930	2930	0
227	20240510	170500	104138290	2930	2930	2930	2930	0
228	20240510	170400	104138290	2930	2930	2930	2930	0
229	20240510	170300	104138290	2930	2930	2930	2930	0
230	20240510	170200	104138290	2930	2930	2930	2930	0
231	20240510	170100	104138290	2930	2930	2930	2930	0
232	20240510	170000	104138290	2930	2930	2930	2930	0
233	20240510	165900	104138290	2930	2930	2930	2930	0
234	20240510	165800	104138290	2930	2930	2930	2930	0
235	20240510	165700	104138290	2930	2930	2930	2930	0
236	20240510	165600	104138290	2930	2930	2930	2930	0
237	20240510	165500	104138290	2930	2930	2930	2930	0
238	20240510	165400	104138290	2930	2930	2930	2930	0
239	20240510	165300	104138290	2930	2930	2930	2930	0
240	20240510	165200	104138290	2930	2930	2930	2930	0
241	20240510	165100	104138290	2930	2930	2930	2930	0
242	20240510	165000	104138290	2930	2930	2930	2930	2226
243	20240510	164900	104138290	2930	2930	2930	2930	0
244	20240510	164800	104138290	2930	2930	2930	2930	0
245	20240510	164700	104138290	2930	2930	2930	2930	0
246	20240510	164600	104138290	2930	2930	2930	2930	0
247	20240510	164500	104138290	2930	2930	2930	2930	0
248	20240510	164400	104138290	2930	2930	2930	2930	0
249	20240510	164300	104138290	2930	2930	2930	2930	0
250	20240510	164200	104138290	2930	2930	2930	2930	0
251	20240510	164100	104138290	2930	2930	2930	2930	0
252	20240510	164000	104138290	2930	2930	2930	2930	0
253	20240510	163900	104138290	2930	2930	2930	2930	0
254	20240510	163800	104138290	2930	2930	2930	2930	0
255	20240510	163700	104138290	2930	2930	2930	2930	0
256	20240510	163600	104138290	2930	2930	2930	2930	0
257	20240510	163500	104138290	2930	2930	2930	2930	0
258	20240510	163400	104138290	2930	2930	2930	2930	0
259	20240510	163300	104138290	2930	2930	2930	2930	0
260	20240510	163200	104138290	2930	2930	2930	2930	0
261	20240510	163100	104138290	2930	2930	2930	2930	0
262	20240510	163000	104138290	2930	2930	2930	2930	0
263	20240510	162900	104138290	2930	2930	2930	2930	0
264	20240510	162800	104138290	2930	2930	2930	2930	0
265	20240510	162700	104138290	2930	2930	2930	2930	0
266	20240510	162600	104138290	2930	2930	2930	2930	0
267	20240510	162500	104138290	2930	2930	2930	2930	0
268	20240510	162400	104138290	2930	2930	2930	2930	0
269	20240510	162300	104138290	2930	2930	2930	2930	0
270	20240510	162200	104138290	2930	2930	2930	2930	0
271	20240510	162100	104138290	2930	2930	2930	2930	0
272	20240510	162000	104138290	2930	2930	2930	2930	2226
273	20240510	161900	104138290	2930	2930	2930	2930	0
274	20240510	161800	104138290	2930	2930	2930	2930	0
275	20240510	161700	104138290	2930	2930	2930	2930	0
276	20240510	161600	104138290	2930	2930	2930	2930	0
277	20240510	161500	104138290	2930	2930	2930	2930	0
278	20240510	161400	104138290	2930	2930	2930	2930	0
279	20240510	161300	104138290	2930	2930	2930	2930	0
280	20240510	161200	104138290	2930	2930	2930	2930	0
281	20240510	161100	104138290	2930	2930	2930	2930	0
282	20240510	161000	104138290	2930	2930	2930	2930	0
283	20240510	160900	104138290	2930	2930	2930	2930	0
284	20240510	160800	104138290	2930	2930	2930	2930	0
285	20240510	160700	104138290	2930	2930	2930	2930	0
286	20240510	160600	104138290	2930	2930	2930	2930	0
287	20240510	160500	104138290	2930	2930	2930	2930	0
288	20240510	160400	104138290	2930	2930	2930	2930	0
289	20240510	160300	104138290	2930	2930	2930	2930	0
290	20240510	160200	104138290	2930	2930	2930	2930	0
291	20240510	160100	104138290	2930	2930	2930	2930	0
292	20240510	160000	104138290	2930	2930	2930	2930	0
293	20240510	155900	104138290	2930	2930	2930	2930	0
294	20240510	155800	104138290	2930	2930	2930	2930	0
295	20240510	155700	104138290	2930	2930	2930	2930	0
296	20240510	155600	104138290	2930	2930	2930	2930	0
297	20240510	155500	104138290	2930	2930	2930	2930	0
298	20240510	155400	104138290	2930	2930	2930	2930	0
299	20240510	155300	104138290	2930	2930	2930	2930	0
300	20240510	155200	104138290	2930	2930	2930	2930	0
301	20240510	155100	104138290	2930	2930	2930	2930	0
302	20240510	155000	104138290	2930	2930	2930	2930	2226
303	20240510	154900	104138290	2930	2930	2930	2930	0
304	20240510	154800	104138290	2930	2930	2930	2930	0
305	20240510	154700	104138290	2930	2930	2930	2930	0
306	20240510	154600	104138290	2930	2930	2930	2930	0
307	20240510	154500	104138290	2930	2930	2930	2930	0
308	20240510	154400	104138290	2930	2930	2930	2930	0
309	20240510	154300	104138290	2930	2930	2930	2930	0
310	20240510	154200	104138290	2930	2930	2930	2930	0
311	20240510	154100	104138290	2930	2930	2930	2930	0
312	20240510	154000	104138290	2930	2930	2930	2930	0
313	20240510	153900	104138290	2930	2930	2930	2930	0
314	20240510	153800	104138290	2930	2930	2930	2930	0
315	20240510	153700	104138290	2930	2930	2930	2930	0
316	20240510	153600	104138290	2930	2930	2930	2930	0
317	20240510	153500	104138290	2930	2930	2930	2930	0
318	20240510	153400	104138290	2930	2930	2930	2930	0
319	20240510	153300	104138290	2930	2930	2930	2930	0
320	20240510	153200	104138290	2930	2930	2930	2930	0
321	20240510	153100	104138290	2930	2930	2930	2930	0
322	20240510	153000	104138290	2930	2930	2930	2930	2226
323	20240510	152900	97616110	2945	2945	2945	2945	0
324	20240510	152800	97616110	2945	2945	2945	2945	0
325	20240510	152700	97616110	2945	2945	2945	2945	0
326	20240510	152600	97616110	2945	2945	2945	2945	0
327	20240510	152500	97616110	2945	2945	2945	2945	0
328	20240510	152400	97616110	2945	2945	2945	2945	0
329	20240510	152300	97616110	2945	2945	2945	2945	0
330	20240510	152200	97616110	2945	2945	2945	2945	0
331	20240510	152100	97616110	2945	2945	2945	2945	0
332	20240510	152000	97616110	2945	2945	2945	2945	0
333	20240510	151900	97616110	2945	2945	2945	2945	57
334	20240510	151800	97448245	2945	2945	2945	2945	0
335	20240510	151700	97448245	2945	2945	2945	2945	0
336	20240510	151600	97448245	2945	2945	2945	2945	0
337	20240510	151500	97448245	2945	2945	2945	2945	435
338	20240510	151400	96167170	2945	2955	2955	2945	142
339	20240510	151300	95748090	2955	2950	2955	2950	7
340	20240510	151200	95727435	2950	2950	2950	2950	7
341	20240510	151100	95706785	2950	2950	2950	2945	48
342	20240510	151000	95565330	2950	2945	2950	2945	61
343	20240510	150900	95385670	2950	2950	2950	2950	13
344	20240510	150800	95347320	2950	2950	2950	2950	0
345	20240510	150700	95347320	2950	2950	2950	2950	1000
346	20240510	150600	92397320	2945	2945	2945	2945	0
347	20240510	150500	92397320	2945	2945	2945	2945	0
348	20240510	150400	92397320	2945	2945	2945	2945	0
349	20240510	150300	92397320	2945	2945	2945	2945	87
350	20240510	150200	92141105	2945	2945	2945	2945	30
351	20240510	150100	92052755	2945	2945	2945	2945	0
352	20240510	150000	92052755	2945	2945	2945	2945	0
353	20240510	145900	92052755	2945	2945	2945	2945	0
354	20240510	145800	92052755	2945	2945	2945	2945	0
355	20240510	145700	92052755	2945	2945	2945	2945	0
356	20240510	145600	92052755	2945	2945	2945	2945	0
357	20240510	145500	92052755	2945	2945	2945	2945	45
358	20240510	145400	91920230	2950	2950	2950	2950	13
359	20240510	145300	91881880	2950	2950	2950	2950	0
360	20240510	145200	91881880	2950	2950	2950	2950	0
361	20240510	145100	91881880	2950	2950	2950	2950	13
362	20240510	145000	91843530	2950	2950	2950	2950	0
363	20240510	144900	91843530	2950	2950	2950	2950	0
364	20240510	144800	91843530	2950	2950	2950	2950	13
365	20240510	144700	91805180	2950	2950	2950	2950	15
366	20240510	144600	91760930	2945	2945	2945	2945	0
367	20240510	144500	91760930	2945	2950	2950	2945	25
368	20240510	144400	91687240	2950	2950	2950	2950	2
369	20240510	144300	91681340	2945	2945	2945	2945	0
370	20240510	144200	91681340	2945	2945	2945	2945	0
371	20240510	144100	91681340	2945	2945	2945	2945	0
372	20240510	144000	91681340	2945	2945	2945	2945	0
373	20240510	143900	91681340	2945	2945	2945	2945	0
374	20240510	143800	91681340	2945	2945	2945	2945	0
375	20240510	143700	91681340	2945	2945	2945	2945	0
376	20240510	143600	91681340	2945	2945	2945	2945	0
377	20240510	143500	91681340	2945	2945	2945	2945	0
378	20240510	143400	91681340	2945	2945	2945	2945	783
379	20240510	143300	89375405	2945	2945	2945	2945	13
380	20240510	143200	89337120	2945	2945	2945	2945	0
381	20240510	143100	89337120	2945	2945	2945	2945	0
382	20240510	143000	89337120	2945	2945	2945	2945	13
383	20240510	142900	89298835	2945	2945	2945	2945	0
384	20240510	142800	89298835	2945	2945	2945	2945	0
385	20240510	142700	89298835	2945	2945	2945	2945	13
386	20240510	142600	89260550	2945	2945	2945	2945	0
387	20240510	142500	89260550	2945	2945	2945	2945	0
388	20240510	142400	89260550	2945	2945	2945	2945	13
389	20240510	142300	89222265	2945	2945	2945	2945	0
390	20240510	142200	89222265	2945	2945	2945	2945	0
391	20240510	142100	89222265	2945	2945	2945	2945	13
392	20240510	142000	89183980	2945	2945	2945	2945	0
393	20240510	141900	89183980	2945	2945	2945	2945	85
394	20240510	141800	88933655	2945	2945	2945	2945	13
395	20240510	141700	88895370	2945	2945	2945	2945	0
396	20240510	141600	88895370	2945	2945	2945	2945	0
397	20240510	141500	88895370	2945	2945	2945	2945	13
398	20240510	141400	88857085	2945	2945	2945	2945	0
399	20240510	141300	88857085	2945	2945	2945	2945	0
400	20240510	141200	88857085	2945	2945	2945	2945	13
401	20240510	141100	88818800	2945	2945	2945	2945	0
402	20240510	141000	88818800	2945	2945	2945	2945	0
403	20240510	140900	88818800	2945	2945	2945	2945	13
404	20240510	140800	88780515	2945	2945	2945	2945	0
405	20240510	140700	88780515	2945	2945	2945	2945	0
406	20240510	140600	88780515	2945	2945	2945	2945	13
407	20240510	140500	88742230	2945	2945	2945	2945	0
408	20240510	140400	88742230	2945	2945	2945	2945	0
409	20240510	140300	88742230	2945	2945	2945	2945	13
410	20240510	140200	88703945	2945	2945	2945	2945	0
411	20240510	140100	88703945	2945	2945	2945	2945	0
412	20240510	140000	88703945	2945	2945	2945	2945	13
413	20240510	135900	88665660	2945	2945	2945	2945	0
414	20240510	135800	88665660	2945	2945	2945	2945	0
415	20240510	135700	88665660	2945	2945	2945	2945	13
416	20240510	135600	88627375	2945	2945	2945	2945	0
417	20240510	135500	88627375	2945	2945	2945	2945	0
418	20240510	135400	88627375	2945	2945	2945	2945	2
419	20240510	135300	88621485	2935	2935	2935	2935	0
420	20240510	135200	88621485	2935	2935	2935	2935	0
421	20240510	135100	88621485	2935	2935	2935	2935	0
422	20240510	135000	88621485	2935	2935	2935	2935	0
423	20240510	134900	88621485	2935	2935	2935	2935	205
424	20240510	134800	88019810	2950	2950	2950	2950	15
425	20240510	134700	87975560	2950	2950	2950	2950	0
426	20240510	134600	87975560	2950	2950	2950	2950	0
427	20240510	134500	87975560	2950	2950	2950	2950	13
428	20240510	134400	87937210	2950	2950	2950	2950	0
429	20240510	134300	87937210	2950	2950	2950	2950	0
430	20240510	134200	87937210	2950	2950	2950	2950	15
431	20240510	134100	87892960	2950	2950	2950	2950	0
432	20240510	134000	87892960	2950	2950	2950	2950	0
433	20240510	133900	87892960	2950	2950	2950	2950	13
434	20240510	133800	87854610	2950	2950	2950	2950	0
435	20240510	133700	87854610	2950	2950	2950	2950	0
436	20240510	133600	87854610	2950	2950	2950	2950	15
437	20240510	133500	87810360	2950	2950	2950	2950	0
438	20240510	133400	87810360	2950	2950	2950	2950	0
439	20240510	133300	87810360	2950	2950	2950	2950	13
440	20240510	133200	87772010	2950	2950	2950	2950	0
441	20240510	133100	87772010	2950	2950	2950	2950	0
442	20240510	133000	87772010	2950	2945	2950	2945	15
443	20240510	132900	87727825	2945	2945	2945	2945	0
444	20240510	132800	87727825	2945	2945	2945	2945	0
445	20240510	132700	87727825	2945	2945	2945	2945	13
446	20240510	132600	87689540	2945	2945	2945	2945	0
447	20240510	132500	87689540	2945	2945	2945	2945	0
448	20240510	132400	87689540	2945	2945	2945	2945	2
449	20240510	132300	87683650	2935	2935	2935	2935	0
450	20240510	132200	87683650	2935	2935	2935	2935	0
451	20240510	132100	87683650	2935	2935	2935	2935	0
452	20240510	132000	87683650	2935	2935	2935	2935	0
453	20240510	131900	87683650	2935	2935	2935	2935	0
454	20240510	131800	87683650	2935	2935	2935	2935	17
455	20240510	131700	87633755	2930	2930	2930	2930	1501
456	20240510	131600	83235825	2930	2930	2930	2930	0
457	20240510	131500	83235825	2930	2930	2930	2930	13
458	20240510	131400	83197735	2930	2930	2930	2930	0
459	20240510	131300	83197735	2930	2930	2930	2930	0
460	20240510	131200	83197735	2930	2930	2930	2930	15
461	20240510	131100	83153785	2930	2930	2930	2930	0
462	20240510	131000	83153785	2930	2930	2930	2930	0
463	20240510	130900	83153785	2930	2930	2930	2930	13
464	20240510	130800	83115695	2930	2930	2930	2930	0
465	20240510	130700	83115695	2930	2930	2930	2930	0
466	20240510	130600	83115695	2930	2930	2930	2930	14
467	20240510	130500	83074675	2930	2930	2930	2930	0
468	20240510	130400	83074675	2930	2930	2930	2930	0
469	20240510	130300	83074675	2930	2930	2930	2930	43
470	20240510	130200	82948685	2930	2930	2930	2930	0
471	20240510	130100	82948685	2930	2930	2930	2930	12
472	20240510	130000	82913525	2930	2930	2930	2925	15
473	20240510	125900	82869580	2930	2930	2930	2930	30
474	20240510	125800	82781680	2930	2930	2930	2930	6
475	20240510	125700	82764100	2930	2930	2930	2930	19
476	20240510	125600	82708430	2930	2930	2930	2930	11
477	20240510	125500	82676200	2930	2930	2930	2930	61
478	20240510	125400	82497470	2930	2930	2930	2930	30
479	20240510	125300	82409570	2930	2930	2930	2930	0
480	20240510	125200	82409570	2930	2930	2930	2930	0
481	20240510	125100	82409570	2930	2930	2930	2930	13
482	20240510	125000	82371480	2930	2930	2930	2930	0
483	20240510	124900	82371480	2930	2930	2930	2930	21
484	20240510	124800	82309950	2930	2930	2930	2930	93
485	20240510	124700	82037460	2930	2930	2930	2930	35
486	20240510	124600	81934910	2930	2930	2930	2930	2
487	20240510	124500	81929050	2930	2930	2930	2930	31
488	20240510	124400	81838220	2930	2930	2930	2930	4
489	20240510	124300	81826500	2930	2930	2930	2930	16
490	20240510	124200	81779620	2930	2930	2930	2930	17
491	20240510	124100	81729810	2930	2930	2930	2930	10
492	20240510	124000	81700510	2930	2930	2930	2930	15
493	20240510	123900	81656560	2930	2930	2930	2930	13
494	20240510	123800	81618470	2930	2930	2930	2930	60
495	20240510	123700	81442670	2930	2930	2930	2930	48
496	20240510	123600	81302030	2930	2930	2930	2930	1
497	20240510	123500	81299100	2925	2925	2925	2925	0
498	20240510	123400	81299100	2925	2925	2925	2925	0
499	20240510	123300	81299100	2925	2925	2925	2925	0
500	20240510	123200	81299100	2925	2925	2925	2925	1
501	20240510	123100	81296175	2930	2930	2930	2930	0
502	20240510	123000	81296175	2930	2930	2930	2930	66
503	20240510	122900	81102795	2930	2930	2930	2930	44
504	20240510	122800	80973875	2930	2930	2930	2930	36
505	20240510	122700	80868395	2930	2930	2930	2930	213
506	20240510	122600	80244305	2930	2930	2930	2930	0
507	20240510	122500	80244305	2930	2930	2930	2930	0
508	20240510	122400	80244305	2930	2930	2930	2930	14
509	20240510	122300	80203285	2930	2930	2930	2930	30
510	20240510	122200	80115385	2930	2930	2930	2930	0
511	20240510	122100	80115385	2930	2930	2930	2930	22
512	20240510	122000	80050925	2930	2930	2930	2930	19
513	20240510	121900	79995255	2930	2930	2930	2930	72
514	20240510	121800	79784295	2930	2930	2930	2930	14
515	20240510	121700	79743275	2930	2930	2930	2925	176
516	20240510	121600	79228165	2930	2930	2930	2930	44
517	20240510	121500	79099245	2930	2930	2930	2930	48
518	20240510	121400	78958605	2930	2930	2930	2930	22
519	20240510	121300	78894145	2930	2930	2930	2930	1
520	20240510	121200	78891215	2930	2930	2930	2930	58
521	20240510	121100	78721275	2930	2930	2930	2930	18
522	20240510	121000	78668535	2925	2925	2925	2925	0
523	20240510	120900	78668535	2925	2925	2925	2925	0
524	20240510	120800	78668535	2925	2925	2925	2925	0
525	20240510	120700	78668535	2925	2925	2925	2925	301
526	20240510	120600	77788110	2930	2930	2930	2930	14
527	20240510	120500	77747090	2930	2930	2930	2930	0
528	20240510	120400	77747090	2930	2930	2930	2930	0
529	20240510	120300	77747090	2930	2930	2930	2930	13
530	20240510	120200	77709000	2930	2930	2930	2930	0
531	20240510	120100	77709000	2930	2930	2930	2930	0
532	20240510	120000	77709000	2930	2930	2930	2930	14
533	20240510	115900	77667980	2930	2930	2930	2930	0
534	20240510	115800	77667980	2930	2930	2930	2930	0
535	20240510	115700	77667980	2930	2930	2930	2930	88
536	20240510	115600	77410140	2930	2930	2930	2930	0
537	20240510	115500	77410140	2930	2930	2930	2930	0
538	20240510	115400	77410140	2930	2930	2930	2930	14
539	20240510	115300	77369120	2930	2930	2930	2930	21
540	20240510	115200	77307590	2930	2930	2930	2930	0
541	20240510	115100	77307590	2930	2930	2930	2930	13
542	20240510	115000	77269500	2930	2930	2930	2930	0
543	20240510	114900	77269500	2930	2930	2930	2930	0
544	20240510	114800	77269500	2930	2925	2930	2925	411
545	20240510	114700	76067270	2925	2925	2925	2925	0
546	20240510	114600	76067270	2925	2925	2925	2925	0
547	20240510	114500	76067270	2925	2925	2925	2925	1
548	20240510	114400	76064345	2925	2925	2925	2925	427
549	20240510	114300	74815370	2930	2930	2930	2930	0
550	20240510	114200	74815370	2930	2930	2930	2930	15
551	20240510	114100	74771420	2930	2930	2930	2930	0
552	20240510	114000	74771420	2930	2930	2930	2930	0
553	20240510	113900	74771420	2930	2930	2930	2930	14
554	20240510	113800	74730400	2930	2930	2930	2930	0
555	20240510	113700	74730400	2930	2930	2930	2930	68
556	20240510	113600	74531160	2930	2930	2930	2930	15
557	20240510	113500	74487210	2930	2930	2930	2930	0
558	20240510	113400	74487210	2930	2930	2930	2930	0
559	20240510	113300	74487210	2930	2930	2930	2930	14
560	20240510	113200	74446190	2930	2930	2930	2930	0
561	20240510	113100	74446190	2930	2930	2930	2930	0
562	20240510	113000	74446190	2930	2930	2930	2930	15
563	20240510	112900	74402240	2930	2930	2930	2930	0
564	20240510	112800	74402240	2930	2930	2930	2930	0
565	20240510	112700	74402240	2930	2930	2930	2930	14
566	20240510	112600	74361220	2930	2930	2930	2930	0
567	20240510	112500	74361220	2930	2930	2930	2930	0
568	20240510	112400	74361220	2930	2930	2930	2930	15
569	20240510	112300	74317270	2930	2930	2930	2930	0
570	20240510	112200	74317270	2930	2930	2930	2930	0
571	20240510	112100	74317270	2930	2930	2930	2930	1
572	20240510	112000	74314340	2925	2925	2925	2925	1068
573	20240510	111900	71190440	2925	2925	2925	2925	0
574	20240510	111800	71190440	2925	2925	2925	2925	1
575	20240510	111700	71187515	2920	2920	2920	2920	83
576	20240510	111600	70945155	2925	2925	2925	2925	0
577	20240510	111500	70945155	2925	2925	2925	2925	213
578	20240510	111400	70322130	2925	2925	2925	2925	630
579	20240510	111300	68479380	2930	2930	2930	2930	0
580	20240510	111200	68479380	2930	2930	2930	2930	1
581	20240510	111100	68476450	2925	2925	2925	2925	0
582	20240510	111000	68476450	2925	2925	2925	2925	0
583	20240510	110900	68476450	2925	2925	2925	2925	14
584	20240510	110800	68435500	2925	2925	2925	2925	0
585	20240510	110700	68435500	2925	2925	2925	2925	624
586	20240510	110600	66610300	2925	2930	2930	2925	91
587	20240510	110500	66344050	2930	2930	2930	2930	54
588	20240510	110400	66185830	2930	2930	2930	2930	0
589	20240510	110300	66185830	2930	2930	2930	2930	14
590	20240510	110200	66144810	2930	2930	2930	2930	0
591	20240510	110100	66144810	2930	2930	2930	2930	0
592	20240510	110000	66144810	2930	2930	2930	2930	3
593	20240510	105900	66136020	2925	2925	2925	2925	0
594	20240510	105800	66136020	2925	2925	2925	2925	0
595	20240510	105700	66136020	2925	2925	2925	2925	0
596	20240510	105600	66136020	2925	2925	2925	2925	15
597	20240510	105500	66092145	2925	2925	2925	2925	0
598	20240510	105400	66092145	2925	2925	2925	2925	0
599	20240510	105300	66092145	2925	2925	2925	2925	0
600	20240510	105200	66092145	2925	2925	2925	2925	0
601	20240510	105100	66092145	2925	2925	2925	2925	0
602	20240510	105000	66092145	2925	2925	2925	2925	0
603	20240510	104900	66092145	2925	2925	2925	2925	0
604	20240510	104800	66092145	2925	2925	2925	2925	773
605	20240510	104700	63831120	2925	2925	2925	2925	270
606	20240510	104600	63041370	2925	2925	2925	2925	350
607	20240510	104500	62017620	2930	2930	2930	2930	5
608	20240510	104400	62002970	2925	2925	2925	2925	0
609	20240510	104300	62002970	2925	2925	2925	2925	0
610	20240510	104200	62002970	2925	2925	2925	2925	8
611	20240510	104100	61979570	2925	2925	2925	2925	0
612	20240510	104000	61979570	2925	2925	2925	2925	206
613	20240510	103900	61377020	2925	2925	2925	2925	0
614	20240510	103800	61377020	2925	2925	2925	2925	0
615	20240510	103700	61377020	2925	2925	2930	2925	32
616	20240510	103600	61283415	2925	2925	2925	2925	1
617	20240510	103500	61280490	2925	2925	2925	2925	0
618	20240510	103400	61280490	2925	2925	2925	2925	0
619	20240510	103300	61280490	2925	2925	2925	2925	0
620	20240510	103200	61280490	2925	2925	2925	2925	0
621	20240510	103100	61280490	2925	2925	2925	2925	0
622	20240510	103000	61280490	2925	2925	2925	2925	0
623	20240510	102900	61280490	2925	2925	2925	2925	0
624	20240510	102800	61280490	2925	2925	2925	2925	0
625	20240510	102700	61280490	2925	2925	2925	2925	0
626	20240510	102600	61280490	2925	2925	2925	2925	0
627	20240510	102500	61280490	2925	2925	2925	2925	0
628	20240510	102400	61280490	2925	2925	2925	2925	0
629	20240510	102300	61280490	2925	2925	2925	2925	0
630	20240510	102200	61280490	2925	2925	2925	2925	0
631	20240510	102100	61280490	2925	2925	2925	2925	361
632	20240510	102000	60224565	2925	2925	2925	2925	65
633	20240510	101900	60034440	2925	2925	2925	2925	500
634	20240510	101800	58571940	2920	2920	2920	2920	0
635	20240510	101700	58571940	2920	2920	2920	2920	0
636	20240510	101600	58571940	2920	2920	2920	2920	0
637	20240510	101500	58571940	2920	2920	2920	2920	0
638	20240510	101400	58571940	2920	2920	2920	2920	0
639	20240510	101300	58571940	2920	2920	2920	2920	0
640	20240510	101200	58571940	2920	2920	2920	2920	0
641	20240510	101100	58571940	2920	2920	2920	2920	0
642	20240510	101000	58571940	2920	2925	2925	2920	8
643	20240510	100900	58548545	2925	2925	2925	2925	14
644	20240510	100800	58507595	2925	2925	2925	2925	0
645	20240510	100700	58507595	2925	2925	2925	2925	0
646	20240510	100600	58507595	2925	2925	2925	2925	15
647	20240510	100500	58463720	2925	2925	2925	2925	0
648	20240510	100400	58463720	2925	2925	2925	2925	0
649	20240510	100300	58463720	2925	2925	2925	2925	115
650	20240510	100200	58127345	2925	2925	2925	2925	0
651	20240510	100100	58127345	2925	2925	2925	2925	0
652	20240510	100000	58127345	2925	2925	2925	2925	14
653	20240510	095900	58086395	2925	2925	2925	2925	0
654	20240510	095800	58086395	2925	2925	2925	2925	15
655	20240510	095700	58042520	2925	2920	2925	2920	202
656	20240510	095600	57452670	2920	2925	2925	2920	227
657	20240510	095500	56789255	2925	2925	2925	2925	0
658	20240510	095400	56789255	2925	2925	2925	2925	0
659	20240510	095300	56789255	2925	2925	2925	2925	0
660	20240510	095200	56789255	2925	2925	2925	2925	1
661	20240510	095100	56786330	2920	2920	2920	2920	0
662	20240510	095000	56786330	2920	2920	2920	2920	107
663	20240510	094900	56473890	2925	2925	2925	2925	0
664	20240510	094800	56473890	2925	2925	2925	2925	14
665	20240510	094700	56432940	2925	2920	2925	2920	616
666	20240510	094600	54634215	2920	2930	2930	2920	653
667	20240510	094500	52726995	2930	2950	2950	2930	1372
668	20240510	094400	48689655	2950	2955	2955	2950	3327
669	20240510	094300	38862180	2955	2955	2955	2955	0
670	20240510	094200	38862180	2955	2955	2955	2955	0
671	20240510	094100	38862180	2955	2955	2955	2955	0
672	20240510	094000	38862180	2955	2955	2955	2955	0
673	20240510	093900	38862180	2955	2955	2955	2955	0
674	20240510	093800	38862180	2955	2955	2955	2955	0
675	20240510	093700	38862180	2955	2955	2955	2955	0
676	20240510	093600	38862180	2955	2955	2955	2955	0
677	20240510	093500	38862180	2955	2955	2955	2955	100
678	20240510	093400	38566680	2955	2955	2955	2955	0
679	20240510	093300	38566680	2955	2955	2955	2955	1
680	20240510	093200	38563725	2955	2955	2955	2955	152
681	20240510	093100	38114565	2960	2960	2960	2960	546
682	20240510	093000	36498405	2960	2960	2960	2960	1540
683	20240510	092900	31940005	2960	2960	2960	2960	0
684	20240510	092800	31940005	2960	2960	2960	2960	0
685	20240510	092700	31940005	2960	2960	2960	2960	0
686	20240510	092600	31940005	2960	2960	2960	2960	500
687	20240510	092500	30460005	2960	2960	2960	2960	20
688	20240510	092400	30400805	2960	2960	2960	2960	0
689	20240510	092300	30400805	2960	2960	2960	2960	60
690	20240510	092200	30223205	2960	2960	2960	2960	1
691	20240510	092100	30220245	2960	2960	2960	2960	0
692	20240510	092000	30220245	2960	2960	2960	2960	0
693	20240510	091900	30220245	2960	2960	2960	2960	0
694	20240510	091800	30220245	2960	2960	2960	2960	0
695	20240510	091700	30220245	2960	2960	2960	2960	0
696	20240510	091600	30220245	2960	2960	2960	2960	1397
697	20240510	091500	26085125	2960	2960	2960	2960	14
698	20240510	091400	26043685	2960	2960	2960	2960	100
699	20240510	091300	25747685	2960	2960	2960	2960	0
700	20240510	091200	25747685	2960	2960	2960	2960	884
701	20240510	091100	23131045	2955	2955	2955	2955	22
702	20240510	091000	23066035	2960	2955	2960	2950	1705
703	20240510	090900	18027010	2950	2950	2950	2950	72
704	20240510	090800	17814610	2950	2950	2950	2950	55
705	20240510	090700	17652360	2950	2950	2950	2950	101
706	20240510	090600	17354410	2955	2960	2960	2955	1596
707	20240510	090500	12638160	2960	2960	2960	2960	14
708	20240510	090400	12596720	2955	2955	2955	2955	2
709	20240510	090300	12590810	2955	2955	2955	2955	14
710	20240510	090200	12549440	2955	2955	2955	2955	0
711	20240510	090100	12549440	2955	2955	2955	2955	1
712	20240510	090000	12546485	2955	2970	2970	2950	4234