KissMeData/263770/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205100	64644550	2820	2820	2820	2820	163
3	20240510	205000	64644550	2820	2820	2820	2820	0
4	20240510	204900	64644550	2820	2820	2820	2820	0
5	20240510	204800	64644550	2820	2820	2820	2820	0
6	20240510	204700	64644550	2820	2820	2820	2820	0
7	20240510	204600	64644550	2820	2820	2820	2820	0
8	20240510	204500	64644550	2820	2820	2820	2820	0
9	20240510	204400	64644550	2820	2820	2820	2820	0
10	20240510	204300	64644550	2820	2820	2820	2820	0
11	20240510	204200	64644550	2820	2820	2820	2820	0
12	20240510	204100	64644550	2820	2820	2820	2820	0
13	20240510	204000	64644550	2820	2820	2820	2820	0
14	20240510	203900	64644550	2820	2820	2820	2820	0
15	20240510	203800	64644550	2820	2820	2820	2820	0
16	20240510	203700	64644550	2820	2820	2820	2820	0
17	20240510	203600	64644550	2820	2820	2820	2820	0
18	20240510	203500	64644550	2820	2820	2820	2820	0
19	20240510	203400	64644550	2820	2820	2820	2820	0
20	20240510	203300	64644550	2820	2820	2820	2820	0
21	20240510	203200	64644550	2820	2820	2820	2820	0
22	20240510	203100	64644550	2820	2820	2820	2820	0
23	20240510	203000	64644550	2820	2820	2820	2820	0
24	20240510	202900	64644550	2820	2820	2820	2820	0
25	20240510	202800	64644550	2820	2820	2820	2820	0
26	20240510	202700	64644550	2820	2820	2820	2820	0
27	20240510	202600	64644550	2820	2820	2820	2820	0
28	20240510	202500	64644550	2820	2820	2820	2820	0
29	20240510	202400	64644550	2820	2820	2820	2820	0
30	20240510	202300	64644550	2820	2820	2820	2820	0
31	20240510	202200	64644550	2820	2820	2820	2820	0
32	20240510	202100	64644550	2820	2820	2820	2820	163
33	20240510	202000	64644550	2820	2820	2820	2820	0
34	20240510	201900	64644550	2820	2820	2820	2820	0
35	20240510	201800	64644550	2820	2820	2820	2820	0
36	20240510	201700	64644550	2820	2820	2820	2820	0
37	20240510	201600	64644550	2820	2820	2820	2820	0
38	20240510	201500	64644550	2820	2820	2820	2820	0
39	20240510	201400	64644550	2820	2820	2820	2820	0
40	20240510	201300	64644550	2820	2820	2820	2820	0
41	20240510	201200	64644550	2820	2820	2820	2820	0
42	20240510	201100	64644550	2820	2820	2820	2820	0
43	20240510	201000	64644550	2820	2820	2820	2820	0
44	20240510	200900	64644550	2820	2820	2820	2820	0
45	20240510	200800	64644550	2820	2820	2820	2820	0
46	20240510	200700	64644550	2820	2820	2820	2820	0
47	20240510	200600	64644550	2820	2820	2820	2820	0
48	20240510	200500	64644550	2820	2820	2820	2820	0
49	20240510	200400	64644550	2820	2820	2820	2820	0
50	20240510	200300	64644550	2820	2820	2820	2820	0
51	20240510	200200	64644550	2820	2820	2820	2820	0
52	20240510	200100	64644550	2820	2820	2820	2820	0
53	20240510	200000	64644550	2820	2820	2820	2820	0
54	20240510	195900	64644550	2820	2820	2820	2820	0
55	20240510	195800	64644550	2820	2820	2820	2820	0
56	20240510	195700	64644550	2820	2820	2820	2820	0
57	20240510	195600	64644550	2820	2820	2820	2820	0
58	20240510	195500	64644550	2820	2820	2820	2820	0
59	20240510	195400	64644550	2820	2820	2820	2820	0
60	20240510	195300	64644550	2820	2820	2820	2820	0
61	20240510	195200	64644550	2820	2820	2820	2820	0
62	20240510	195100	64644550	2820	2820	2820	2820	163
63	20240510	195000	64644550	2820	2820	2820	2820	0
64	20240510	194900	64644550	2820	2820	2820	2820	0
65	20240510	194800	64644550	2820	2820	2820	2820	0
66	20240510	194700	64644550	2820	2820	2820	2820	0
67	20240510	194600	64644550	2820	2820	2820	2820	0
68	20240510	194500	64644550	2820	2820	2820	2820	0
69	20240510	194400	64644550	2820	2820	2820	2820	0
70	20240510	194300	64644550	2820	2820	2820	2820	0
71	20240510	194200	64644550	2820	2820	2820	2820	0
72	20240510	194100	64644550	2820	2820	2820	2820	0
73	20240510	194000	64644550	2820	2820	2820	2820	0
74	20240510	193900	64644550	2820	2820	2820	2820	0
75	20240510	193800	64644550	2820	2820	2820	2820	0
76	20240510	193700	64644550	2820	2820	2820	2820	0
77	20240510	193600	64644550	2820	2820	2820	2820	0
78	20240510	193500	64644550	2820	2820	2820	2820	0
79	20240510	193400	64644550	2820	2820	2820	2820	0
80	20240510	193300	64644550	2820	2820	2820	2820	0
81	20240510	193200	64644550	2820	2820	2820	2820	0
82	20240510	193100	64644550	2820	2820	2820	2820	0
83	20240510	193000	64644550	2820	2820	2820	2820	0
84	20240510	192900	64644550	2820	2820	2820	2820	0
85	20240510	192800	64644550	2820	2820	2820	2820	0
86	20240510	192700	64644550	2820	2820	2820	2820	0
87	20240510	192600	64644550	2820	2820	2820	2820	0
88	20240510	192500	64644550	2820	2820	2820	2820	0
89	20240510	192400	64644550	2820	2820	2820	2820	0
90	20240510	192300	64644550	2820	2820	2820	2820	0
91	20240510	192200	64644550	2820	2820	2820	2820	0
92	20240510	192100	64644550	2820	2820	2820	2820	163
93	20240510	192000	64644550	2820	2820	2820	2820	0
94	20240510	191900	64644550	2820	2820	2820	2820	0
95	20240510	191800	64644550	2820	2820	2820	2820	0
96	20240510	191700	64644550	2820	2820	2820	2820	0
97	20240510	191600	64644550	2820	2820	2820	2820	0
98	20240510	191500	64644550	2820	2820	2820	2820	0
99	20240510	191400	64644550	2820	2820	2820	2820	0
100	20240510	191300	64644550	2820	2820	2820	2820	0
101	20240510	191200	64644550	2820	2820	2820	2820	0
102	20240510	191100	64644550	2820	2820	2820	2820	0
103	20240510	191000	64644550	2820	2820	2820	2820	0
104	20240510	190900	64644550	2820	2820	2820	2820	0
105	20240510	190800	64644550	2820	2820	2820	2820	0
106	20240510	190700	64644550	2820	2820	2820	2820	0
107	20240510	190600	64644550	2820	2820	2820	2820	0
108	20240510	190500	64644550	2820	2820	2820	2820	0
109	20240510	190400	64644550	2820	2820	2820	2820	0
110	20240510	190300	64644550	2820	2820	2820	2820	0
111	20240510	190200	64644550	2820	2820	2820	2820	0
112	20240510	190100	64644550	2820	2820	2820	2820	0
113	20240510	190000	64644550	2820	2820	2820	2820	0
114	20240510	185900	64644550	2820	2820	2820	2820	0
115	20240510	185800	64644550	2820	2820	2820	2820	0
116	20240510	185700	64644550	2820	2820	2820	2820	0
117	20240510	185600	64644550	2820	2820	2820	2820	0
118	20240510	185500	64644550	2820	2820	2820	2820	0
119	20240510	185400	64644550	2820	2820	2820	2820	0
120	20240510	185300	64644550	2820	2820	2820	2820	0
121	20240510	185200	64644550	2820	2820	2820	2820	0
122	20240510	185100	64644550	2820	2820	2820	2820	163
123	20240510	185000	64644550	2820	2820	2820	2820	0
124	20240510	184900	64644550	2820	2820	2820	2820	0
125	20240510	184800	64644550	2820	2820	2820	2820	0
126	20240510	184700	64644550	2820	2820	2820	2820	0
127	20240510	184600	64644550	2820	2820	2820	2820	0
128	20240510	184500	64644550	2820	2820	2820	2820	0
129	20240510	184400	64644550	2820	2820	2820	2820	0
130	20240510	184300	64644550	2820	2820	2820	2820	0
131	20240510	184200	64644550	2820	2820	2820	2820	0
132	20240510	184100	64644550	2820	2820	2820	2820	0
133	20240510	184000	64644550	2820	2820	2820	2820	0
134	20240510	183900	64644550	2820	2820	2820	2820	0
135	20240510	183800	64644550	2820	2820	2820	2820	0
136	20240510	183700	64644550	2820	2820	2820	2820	0
137	20240510	183600	64644550	2820	2820	2820	2820	0
138	20240510	183500	64644550	2820	2820	2820	2820	0
139	20240510	183400	64644550	2820	2820	2820	2820	0
140	20240510	183300	64644550	2820	2820	2820	2820	0
141	20240510	183200	64644550	2820	2820	2820	2820	0
142	20240510	183100	64644550	2820	2820	2820	2820	0
143	20240510	183000	64644550	2820	2820	2820	2820	0
144	20240510	182900	64644550	2820	2820	2820	2820	0
145	20240510	182800	64644550	2820	2820	2820	2820	0
146	20240510	182700	64644550	2820	2820	2820	2820	0
147	20240510	182600	64644550	2820	2820	2820	2820	0
148	20240510	182500	64644550	2820	2820	2820	2820	0
149	20240510	182400	64644550	2820	2820	2820	2820	0
150	20240510	182300	64644550	2820	2820	2820	2820	0
151	20240510	182200	64644550	2820	2820	2820	2820	0
152	20240510	182100	64644550	2820	2820	2820	2820	163
153	20240510	182000	64644550	2820	2820	2820	2820	0
154	20240510	181900	64644550	2820	2820	2820	2820	0
155	20240510	181800	64644550	2820	2820	2820	2820	0
156	20240510	181700	64644550	2820	2820	2820	2820	0
157	20240510	181600	64644550	2820	2820	2820	2820	0
158	20240510	181500	64644550	2820	2820	2820	2820	0
159	20240510	181400	64644550	2820	2820	2820	2820	0
160	20240510	181300	64644550	2820	2820	2820	2820	0
161	20240510	181200	64644550	2820	2820	2820	2820	0
162	20240510	181100	64644550	2820	2820	2820	2820	0
163	20240510	181000	64644550	2820	2820	2820	2820	0
164	20240510	180900	64644550	2820	2820	2820	2820	0
165	20240510	180800	64644550	2820	2820	2820	2820	0
166	20240510	180700	64644550	2820	2820	2820	2820	0
167	20240510	180600	64644550	2820	2820	2820	2820	0
168	20240510	180500	64644550	2820	2820	2820	2820	0
169	20240510	180400	64644550	2820	2820	2820	2820	0
170	20240510	180300	64644550	2820	2820	2820	2820	0
171	20240510	180200	64644550	2820	2820	2820	2820	0
172	20240510	180100	64644550	2820	2820	2820	2820	0
173	20240510	180000	64644550	2820	2820	2820	2820	0
174	20240510	175900	64644550	2820	2820	2820	2820	0
175	20240510	175800	64644550	2820	2820	2820	2820	0
176	20240510	175700	64644550	2820	2820	2820	2820	0
177	20240510	175600	64644550	2820	2820	2820	2820	0
178	20240510	175500	64644550	2820	2820	2820	2820	0
179	20240510	175400	64644550	2820	2820	2820	2820	0
180	20240510	175300	64644550	2820	2820	2820	2820	0
181	20240510	175200	64644550	2820	2820	2820	2820	0
182	20240510	175100	64644550	2820	2820	2820	2820	163
183	20240510	175000	64644550	2820	2820	2820	2820	0
184	20240510	174900	64644550	2820	2820	2820	2820	0
185	20240510	174800	64644550	2820	2820	2820	2820	0
186	20240510	174700	64644550	2820	2820	2820	2820	0
187	20240510	174600	64644550	2820	2820	2820	2820	0
188	20240510	174500	64644550	2820	2820	2820	2820	0
189	20240510	174400	64644550	2820	2820	2820	2820	0
190	20240510	174300	64644550	2820	2820	2820	2820	0
191	20240510	174200	64644550	2820	2820	2820	2820	0
192	20240510	174100	64644550	2820	2820	2820	2820	0
193	20240510	174000	64644550	2820	2820	2820	2820	0
194	20240510	173900	64644550	2820	2820	2820	2820	0
195	20240510	173800	64644550	2820	2820	2820	2820	0
196	20240510	173700	64644550	2820	2820	2820	2820	0
197	20240510	173600	64644550	2820	2820	2820	2820	0
198	20240510	173500	64644550	2820	2820	2820	2820	0
199	20240510	173400	64644550	2820	2820	2820	2820	0
200	20240510	173300	64644550	2820	2820	2820	2820	0
201	20240510	173200	64644550	2820	2820	2820	2820	0
202	20240510	173100	64644550	2820	2820	2820	2820	0
203	20240510	173000	64644550	2820	2820	2820	2820	0
204	20240510	172900	64644550	2820	2820	2820	2820	0
205	20240510	172800	64644550	2820	2820	2820	2820	0
206	20240510	172700	64644550	2820	2820	2820	2820	0
207	20240510	172600	64644550	2820	2820	2820	2820	0
208	20240510	172500	64644550	2820	2820	2820	2820	0
209	20240510	172400	64644550	2820	2820	2820	2820	0
210	20240510	172300	64644550	2820	2820	2820	2820	0
211	20240510	172200	64644550	2820	2820	2820	2820	0
212	20240510	172100	64644550	2820	2820	2820	2820	163
213	20240510	172000	64644550	2820	2820	2820	2820	0
214	20240510	171900	64644550	2820	2820	2820	2820	0
215	20240510	171800	64644550	2820	2820	2820	2820	0
216	20240510	171700	64644550	2820	2820	2820	2820	0
217	20240510	171600	64644550	2820	2820	2820	2820	0
218	20240510	171500	64644550	2820	2820	2820	2820	0
219	20240510	171400	64644550	2820	2820	2820	2820	0
220	20240510	171300	64644550	2820	2820	2820	2820	0
221	20240510	171200	64644550	2820	2820	2820	2820	0
222	20240510	171100	64644550	2820	2820	2820	2820	0
223	20240510	171000	64644550	2820	2820	2820	2820	0
224	20240510	170900	64644550	2820	2820	2820	2820	0
225	20240510	170800	64644550	2820	2820	2820	2820	0
226	20240510	170700	64644550	2820	2820	2820	2820	0
227	20240510	170600	64644550	2820	2820	2820	2820	0
228	20240510	170500	64644550	2820	2820	2820	2820	0
229	20240510	170400	64644550	2820	2820	2820	2820	0
230	20240510	170300	64644550	2820	2820	2820	2820	0
231	20240510	170200	64644550	2820	2820	2820	2820	0
232	20240510	170100	64644550	2820	2820	2820	2820	0
233	20240510	170000	64644550	2820	2820	2820	2820	0
234	20240510	165900	64644550	2820	2820	2820	2820	0
235	20240510	165800	64644550	2820	2820	2820	2820	0
236	20240510	165700	64644550	2820	2820	2820	2820	0
237	20240510	165600	64644550	2820	2820	2820	2820	0
238	20240510	165500	64644550	2820	2820	2820	2820	0
239	20240510	165400	64644550	2820	2820	2820	2820	0
240	20240510	165300	64644550	2820	2820	2820	2820	0
241	20240510	165200	64644550	2820	2820	2820	2820	0
242	20240510	165100	64644550	2820	2820	2820	2820	163
243	20240510	165000	64644550	2820	2820	2820	2820	0
244	20240510	164900	64644550	2820	2820	2820	2820	0
245	20240510	164800	64644550	2820	2820	2820	2820	0
246	20240510	164700	64644550	2820	2820	2820	2820	0
247	20240510	164600	64644550	2820	2820	2820	2820	0
248	20240510	164500	64644550	2820	2820	2820	2820	0
249	20240510	164400	64644550	2820	2820	2820	2820	0
250	20240510	164300	64644550	2820	2820	2820	2820	0
251	20240510	164200	64644550	2820	2820	2820	2820	0
252	20240510	164100	64644550	2820	2820	2820	2820	0
253	20240510	164000	64644550	2820	2820	2820	2820	0
254	20240510	163900	64644550	2820	2820	2820	2820	0
255	20240510	163800	64644550	2820	2820	2820	2820	0
256	20240510	163700	64644550	2820	2820	2820	2820	0
257	20240510	163600	64644550	2820	2820	2820	2820	0
258	20240510	163500	64644550	2820	2820	2820	2820	0
259	20240510	163400	64644550	2820	2820	2820	2820	0
260	20240510	163300	64644550	2820	2820	2820	2820	0
261	20240510	163200	64644550	2820	2820	2820	2820	0
262	20240510	163100	64644550	2820	2820	2820	2820	0
263	20240510	163000	64644550	2820	2820	2820	2820	0
264	20240510	162900	64644550	2820	2820	2820	2820	0
265	20240510	162800	64644550	2820	2820	2820	2820	0
266	20240510	162700	64644550	2820	2820	2820	2820	0
267	20240510	162600	64644550	2820	2820	2820	2820	0
268	20240510	162500	64644550	2820	2820	2820	2820	0
269	20240510	162400	64644550	2820	2820	2820	2820	0
270	20240510	162300	64644550	2820	2820	2820	2820	0
271	20240510	162200	64644550	2820	2820	2820	2820	0
272	20240510	162100	64644550	2820	2820	2820	2820	163
273	20240510	162000	64644550	2820	2820	2820	2820	0
274	20240510	161900	64644550	2820	2820	2820	2820	0
275	20240510	161800	64644550	2820	2820	2820	2820	0
276	20240510	161700	64644550	2820	2820	2820	2820	0
277	20240510	161600	64644550	2820	2820	2820	2820	0
278	20240510	161500	64644550	2820	2820	2820	2820	0
279	20240510	161400	64644550	2820	2820	2820	2820	0
280	20240510	161300	64644550	2820	2820	2820	2820	0
281	20240510	161200	64644550	2820	2820	2820	2820	0
282	20240510	161100	64644550	2820	2820	2820	2820	0
283	20240510	161000	64644550	2820	2820	2820	2820	0
284	20240510	160900	64644550	2820	2820	2820	2820	0
285	20240510	160800	64644550	2820	2820	2820	2820	0
286	20240510	160700	64644550	2820	2820	2820	2820	0
287	20240510	160600	64644550	2820	2820	2820	2820	0
288	20240510	160500	64644550	2820	2820	2820	2820	0
289	20240510	160400	64644550	2820	2820	2820	2820	0
290	20240510	160300	64644550	2820	2820	2820	2820	0
291	20240510	160200	64644550	2820	2820	2820	2820	0
292	20240510	160100	64644550	2820	2820	2820	2820	0
293	20240510	160000	64644550	2820	2820	2820	2820	0
294	20240510	155900	64644550	2820	2820	2820	2820	0
295	20240510	155800	64644550	2820	2820	2820	2820	0
296	20240510	155700	64644550	2820	2820	2820	2820	0
297	20240510	155600	64644550	2820	2820	2820	2820	0
298	20240510	155500	64644550	2820	2820	2820	2820	0
299	20240510	155400	64644550	2820	2820	2820	2820	0
300	20240510	155300	64644550	2820	2820	2820	2820	0
301	20240510	155200	64644550	2820	2820	2820	2820	0
302	20240510	155100	64644550	2820	2820	2820	2820	163
303	20240510	155000	64644550	2820	2820	2820	2820	0
304	20240510	154900	64644550	2820	2820	2820	2820	0
305	20240510	154800	64644550	2820	2820	2820	2820	0
306	20240510	154700	64644550	2820	2820	2820	2820	0
307	20240510	154600	64644550	2820	2820	2820	2820	0
308	20240510	154500	64644550	2820	2820	2820	2820	0
309	20240510	154400	64644550	2820	2820	2820	2820	0
310	20240510	154300	64644550	2820	2820	2820	2820	0
311	20240510	154200	64644550	2820	2820	2820	2820	0
312	20240510	154100	64644550	2820	2820	2820	2820	0
313	20240510	154000	64644550	2820	2820	2820	2820	0
314	20240510	153900	64644550	2820	2820	2820	2820	0
315	20240510	153800	64644550	2820	2820	2820	2820	0
316	20240510	153700	64644550	2820	2820	2820	2820	0
317	20240510	153600	64644550	2820	2820	2820	2820	0
318	20240510	153500	64644550	2820	2820	2820	2820	0
319	20240510	153400	64644550	2820	2820	2820	2820	0
320	20240510	153300	64644550	2820	2820	2820	2820	0
321	20240510	153200	64644550	2820	2820	2820	2820	0
322	20240510	153100	64644550	2820	2820	2820	2820	0
323	20240510	153000	64644550	2820	2820	2820	2820	163
324	20240510	152900	64184890	2825	2825	2825	2825	0
325	20240510	152800	64184890	2825	2825	2825	2825	0
326	20240510	152700	64184890	2825	2825	2825	2825	0
327	20240510	152600	64184890	2825	2825	2825	2825	0
328	20240510	152500	64184890	2825	2825	2825	2825	0
329	20240510	152400	64184890	2825	2825	2825	2825	0
330	20240510	152300	64184890	2825	2825	2825	2825	0
331	20240510	152200	64184890	2825	2825	2825	2825	0
332	20240510	152100	64184890	2825	2825	2825	2825	0
333	20240510	152000	64184890	2825	2825	2825	2825	0
334	20240510	151900	64184890	2825	2825	2825	2825	0
335	20240510	151800	64184890	2825	2825	2825	2825	0
336	20240510	151700	64184890	2825	2825	2825	2825	2
337	20240510	151600	64179240	2815	2815	2815	2815	100
338	20240510	151500	63897740	2815	2825	2825	2815	460
339	20240510	151400	62599310	2825	2825	2825	2825	0
340	20240510	151300	62599310	2825	2825	2825	2825	0
341	20240510	151200	62599310	2825	2815	2825	2815	93
342	20240510	151100	62337495	2820	2820	2820	2820	153
343	20240510	151000	61906035	2825	2825	2825	2825	1
344	20240510	150900	61903210	2825	2825	2825	2825	0
345	20240510	150800	61903210	2825	2825	2825	2825	0
346	20240510	150700	61903210	2825	2825	2825	2825	2
347	20240510	150600	61897560	2820	2820	2820	2820	0
348	20240510	150500	61897560	2820	2820	2820	2820	1
349	20240510	150400	61894740	2825	2825	2825	2825	4
350	20240510	150300	61883440	2825	2825	2825	2825	0
351	20240510	150200	61883440	2825	2825	2825	2825	3
352	20240510	150100	61874965	2825	2825	2825	2825	2
353	20240510	150000	61869315	2825	2825	2825	2825	0
354	20240510	145900	61869315	2825	2825	2825	2825	0
355	20240510	145800	61869315	2825	2825	2825	2825	0
356	20240510	145700	61869315	2825	2825	2825	2825	0
357	20240510	145600	61869315	2825	2825	2825	2825	0
358	20240510	145500	61869315	2825	2825	2825	2825	0
359	20240510	145400	61869315	2825	2825	2825	2825	0
360	20240510	145300	61869315	2825	2825	2825	2825	0
361	20240510	145200	61869315	2825	2825	2825	2825	0
362	20240510	145100	61869315	2825	2825	2825	2825	0
363	20240510	145000	61869315	2825	2825	2825	2825	0
364	20240510	144900	61869315	2825	2825	2825	2825	0
365	20240510	144800	61869315	2825	2825	2825	2825	0
366	20240510	144700	61869315	2825	2825	2825	2825	0
367	20240510	144600	61869315	2825	2825	2825	2825	0
368	20240510	144500	61869315	2825	2825	2825	2825	0
369	20240510	144400	61869315	2825	2825	2825	2825	0
370	20240510	144300	61869315	2825	2820	2825	2820	17
371	20240510	144200	61821365	2825	2825	2825	2825	0
372	20240510	144100	61821365	2825	2825	2825	2825	0
373	20240510	144000	61821365	2825	2825	2825	2825	2
374	20240510	143900	61815715	2825	2825	2830	2825	201
375	20240510	143800	61247885	2830	2830	2830	2830	0
376	20240510	143700	61247885	2830	2830	2830	2830	200
377	20240510	143600	60681885	2830	2825	2830	2825	50
378	20240510	143500	60540585	2825	2825	2825	2825	0
379	20240510	143400	60540585	2825	2825	2825	2825	0
380	20240510	143300	60540585	2825	2825	2825	2825	0
381	20240510	143200	60540585	2825	2825	2825	2825	0
382	20240510	143100	60540585	2825	2825	2825	2825	700
383	20240510	143000	58563085	2825	2825	2825	2825	1
384	20240510	142900	58560260	2825	2825	2825	2825	0
385	20240510	142800	58560260	2825	2825	2825	2825	0
386	20240510	142700	58560260	2825	2825	2825	2825	0
387	20240510	142600	58560260	2825	2825	2825	2825	2
388	20240510	142500	58554610	2820	2820	2820	2820	320
389	20240510	142400	57652210	2825	2825	2825	2825	0
390	20240510	142300	57652210	2825	2825	2825	2825	0
391	20240510	142200	57652210	2825	2825	2825	2825	0
392	20240510	142100	57652210	2825	2825	2825	2825	0
393	20240510	142000	57652210	2825	2825	2825	2825	0
394	20240510	141900	57652210	2825	2825	2825	2825	0
395	20240510	141800	57652210	2825	2825	2825	2825	0
396	20240510	141700	57652210	2825	2825	2825	2825	0
397	20240510	141600	57652210	2825	2825	2825	2825	0
398	20240510	141500	57652210	2825	2825	2825	2825	0
399	20240510	141400	57652210	2825	2825	2825	2825	0
400	20240510	141300	57652210	2825	2825	2825	2825	0
401	20240510	141200	57652210	2825	2825	2825	2825	0
402	20240510	141100	57652210	2825	2825	2825	2825	0
403	20240510	141000	57652210	2825	2825	2825	2825	0
404	20240510	140900	57652210	2825	2825	2825	2825	0
405	20240510	140800	57652210	2825	2825	2825	2825	0
406	20240510	140700	57652210	2825	2825	2825	2825	100
407	20240510	140600	57369710	2825	2825	2825	2825	2
408	20240510	140500	57364060	2825	2825	2825	2825	0
409	20240510	140400	57364060	2825	2825	2825	2825	0
410	20240510	140300	57364060	2825	2825	2825	2825	6443
411	20240510	140200	39162585	2825	2825	2825	2825	0
412	20240510	140100	39162585	2825	2825	2825	2825	2
413	20240510	140000	39156935	2820	2820	2820	2820	0
414	20240510	135900	39156935	2820	2820	2820	2820	0
415	20240510	135800	39156935	2820	2820	2820	2820	0
416	20240510	135700	39156935	2820	2820	2820	2820	40
417	20240510	135600	39044135	2820	2820	2820	2820	30
418	20240510	135500	38959535	2820	2820	2820	2820	0
419	20240510	135400	38959535	2820	2820	2820	2820	0
420	20240510	135300	38959535	2820	2820	2820	2820	0
421	20240510	135200	38959535	2820	2820	2820	2820	0
422	20240510	135100	38959535	2820	2820	2820	2820	0
423	20240510	135000	38959535	2820	2820	2820	2820	0
424	20240510	134900	38959535	2820	2820	2820	2820	0
425	20240510	134800	38959535	2820	2820	2820	2820	0
426	20240510	134700	38959535	2820	2820	2820	2820	0
427	20240510	134600	38959535	2820	2820	2820	2820	0
428	20240510	134500	38959535	2820	2820	2820	2820	0
429	20240510	134400	38959535	2820	2820	2820	2820	0
430	20240510	134300	38959535	2820	2820	2820	2820	0
431	20240510	134200	38959535	2820	2820	2820	2820	0
432	20240510	134100	38959535	2820	2820	2820	2820	0
433	20240510	134000	38959535	2820	2820	2820	2820	0
434	20240510	133900	38959535	2820	2820	2820	2820	0
435	20240510	133800	38959535	2820	2820	2820	2820	0
436	20240510	133700	38959535	2820	2820	2820	2820	0
437	20240510	133600	38959535	2820	2820	2820	2820	0
438	20240510	133500	38959535	2820	2820	2820	2820	0
439	20240510	133400	38959535	2820	2820	2820	2820	0
440	20240510	133300	38959535	2820	2820	2820	2820	0
441	20240510	133200	38959535	2820	2820	2820	2820	0
442	20240510	133100	38959535	2820	2820	2820	2820	0
443	20240510	133000	38959535	2820	2820	2820	2820	0
444	20240510	132900	38959535	2820	2820	2820	2820	0
445	20240510	132800	38959535	2820	2820	2820	2820	2
446	20240510	132700	38953895	2815	2815	2815	2815	0
447	20240510	132600	38953895	2815	2820	2820	2815	11
448	20240510	132500	38922880	2825	2825	2825	2825	0
449	20240510	132400	38922880	2825	2825	2825	2825	0
450	20240510	132300	38922880	2825	2825	2825	2825	0
451	20240510	132200	38922880	2825	2825	2825	2825	0
452	20240510	132100	38922880	2825	2825	2825	2825	1
453	20240510	132000	38920055	2825	2825	2825	2825	0
454	20240510	131900	38920055	2825	2825	2825	2825	0
455	20240510	131800	38920055	2825	2825	2825	2825	0
456	20240510	131700	38920055	2825	2825	2825	2825	0
457	20240510	131600	38920055	2825	2825	2825	2825	2
458	20240510	131500	38914405	2810	2810	2810	2810	0
459	20240510	131400	38914405	2810	2810	2810	2810	2
460	20240510	131300	38908785	2825	2825	2825	2825	0
461	20240510	131200	38908785	2825	2825	2825	2825	0
462	20240510	131100	38908785	2825	2825	2825	2825	0
463	20240510	131000	38908785	2825	2815	2825	2815	10
464	20240510	130900	38880625	2815	2815	2815	2815	1
465	20240510	130800	38877810	2820	2820	2820	2820	101
466	20240510	130700	38592990	2825	2825	2825	2825	0
467	20240510	130600	38592990	2825	2820	2825	2810	7449
468	20240510	130500	17622500	2820	2820	2820	2820	13
469	20240510	130400	17585840	2820	2820	2820	2820	0
470	20240510	130300	17585840	2820	2820	2820	2820	13
471	20240510	130200	17549180	2820	2820	2820	2820	13
472	20240510	130100	17512520	2820	2820	2820	2820	0
473	20240510	130000	17512520	2820	2820	2820	2820	13
474	20240510	125900	17475860	2820	2820	2820	2820	14
475	20240510	125800	17436380	2820	2820	2820	2820	13
476	20240510	125700	17399720	2820	2820	2820	2820	0
477	20240510	125600	17399720	2820	2820	2820	2820	13
478	20240510	125500	17363060	2820	2820	2820	2820	16
479	20240510	125400	17317940	2820	2820	2820	2820	0
480	20240510	125300	17317940	2820	2820	2820	2820	16
481	20240510	125200	17272820	2820	2820	2820	2820	15
482	20240510	125100	17230520	2820	2820	2820	2820	0
483	20240510	125000	17230520	2820	2820	2820	2820	17
484	20240510	124900	17182580	2820	2820	2820	2820	0
485	20240510	124800	17182580	2820	2820	2820	2820	19
486	20240510	124700	17129000	2820	2820	2820	2820	17
487	20240510	124600	17081060	2820	2820	2820	2820	0
488	20240510	124500	17081060	2820	2820	2820	2820	17
489	20240510	124400	17033120	2820	2820	2820	2820	10
490	20240510	124300	17004920	2820	2820	2820	2820	17
491	20240510	124200	16956980	2820	2820	2820	2820	0
492	20240510	124100	16956980	2820	2820	2820	2820	17
493	20240510	124000	16909040	2820	2820	2820	2820	0
494	20240510	123900	16909040	2820	2820	2820	2820	17
495	20240510	123800	16861100	2820	2820	2820	2820	0
496	20240510	123700	16861100	2820	2820	2820	2820	17
497	20240510	123600	16813160	2820	2820	2820	2820	0
498	20240510	123500	16813160	2820	2820	2820	2820	72
499	20240510	123400	16610120	2820	2820	2820	2820	17
500	20240510	123300	16562180	2820	2820	2820	2820	0
501	20240510	123200	16562180	2820	2820	2820	2820	17
502	20240510	123100	16514240	2820	2820	2820	2820	0
503	20240510	123000	16514240	2820	2820	2820	2820	17
504	20240510	122900	16466300	2820	2820	2820	2820	0
505	20240510	122800	16466300	2820	2820	2820	2820	17
506	20240510	122700	16418360	2820	2820	2820	2820	0
507	20240510	122600	16418360	2820	2820	2820	2820	17
508	20240510	122500	16370420	2820	2820	2820	2820	0
509	20240510	122400	16370420	2820	2820	2820	2820	17
510	20240510	122300	16322480	2820	2820	2820	2820	17
511	20240510	122200	16274540	2820	2820	2820	2820	0
512	20240510	122100	16274540	2820	2820	2820	2820	17
513	20240510	122000	16226600	2820	2820	2820	2820	0
514	20240510	121900	16226600	2820	2820	2820	2820	17
515	20240510	121800	16178660	2820	2820	2820	2820	0
516	20240510	121700	16178660	2820	2820	2820	2820	17
517	20240510	121600	16130720	2820	2820	2820	2820	0
518	20240510	121500	16130720	2820	2820	2820	2820	32
519	20240510	121400	16040480	2820	2820	2820	2820	0
520	20240510	121300	16040480	2820	2820	2820	2820	17
521	20240510	121200	15992540	2820	2820	2820	2820	0
522	20240510	121100	15992540	2820	2820	2820	2820	17
523	20240510	121000	15944600	2820	2820	2820	2820	0
524	20240510	120900	15944600	2820	2820	2820	2820	17
525	20240510	120800	15896660	2820	2820	2820	2820	0
526	20240510	120700	15896660	2820	2820	2820	2820	17
527	20240510	120600	15848720	2820	2820	2820	2820	17
528	20240510	120500	15800780	2820	2820	2820	2820	0
529	20240510	120400	15800780	2820	2820	2820	2820	17
530	20240510	120300	15752840	2820	2820	2820	2820	0
531	20240510	120200	15752840	2820	2820	2820	2820	17
532	20240510	120100	15704900	2820	2820	2820	2820	0
533	20240510	120000	15704900	2820	2820	2820	2820	17
534	20240510	115900	15656960	2820	2820	2820	2820	0
535	20240510	115800	15656960	2820	2820	2820	2820	5
536	20240510	115700	15642860	2820	2820	2820	2820	0
537	20240510	115600	15642860	2820	2820	2820	2820	0
538	20240510	115500	15642860	2820	2820	2820	2820	0
539	20240510	115400	15642860	2820	2820	2820	2820	0
540	20240510	115300	15642860	2820	2820	2820	2820	0
541	20240510	115200	15642860	2820	2820	2820	2820	522
542	20240510	115100	14170820	2825	2825	2825	2825	0
543	20240510	115000	14170820	2825	2825	2825	2825	0
544	20240510	114900	14170820	2825	2825	2825	2825	0
545	20240510	114800	14170820	2825	2825	2825	2825	0
546	20240510	114700	14170820	2825	2825	2825	2825	0
547	20240510	114600	14170820	2825	2825	2825	2825	0
548	20240510	114500	14170820	2825	2825	2825	2825	0
549	20240510	114400	14170820	2825	2825	2825	2825	0
550	20240510	114300	14170820	2825	2825	2825	2825	0
551	20240510	114200	14170820	2825	2825	2825	2825	2
552	20240510	114100	14165170	2820	2820	2820	2820	2
553	20240510	114000	14159530	2825	2825	2825	2825	0
554	20240510	113900	14159530	2825	2825	2825	2825	0
555	20240510	113800	14159530	2825	2825	2825	2825	1
556	20240510	113700	14156705	2820	2820	2820	2820	100
557	20240510	113600	13874705	2825	2825	2825	2825	0
558	20240510	113500	13874705	2825	2825	2825	2825	100
559	20240510	113400	13592205	2825	2825	2825	2825	0
560	20240510	113300	13592205	2825	2825	2825	2825	0
561	20240510	113200	13592205	2825	2825	2825	2825	0
562	20240510	113100	13592205	2825	2825	2825	2825	0
563	20240510	113000	13592205	2825	2820	2825	2820	109
564	20240510	112900	13284820	2825	2825	2825	2825	0
565	20240510	112800	13284820	2825	2825	2825	2825	0
566	20240510	112700	13284820	2825	2825	2825	2825	0
567	20240510	112600	13284820	2825	2825	2825	2825	0
568	20240510	112500	13284820	2825	2825	2825	2825	0
569	20240510	112400	13284820	2825	2825	2825	2825	0
570	20240510	112300	13284820	2825	2825	2825	2825	0
571	20240510	112200	13284820	2825	2825	2825	2825	0
572	20240510	112100	13284820	2825	2825	2825	2825	0
573	20240510	112000	13284820	2825	2825	2825	2825	0
574	20240510	111900	13284820	2825	2825	2825	2825	0
575	20240510	111800	13284820	2825	2825	2825	2825	0
576	20240510	111700	13284820	2825	2825	2825	2825	1
577	20240510	111600	13281995	2820	2820	2820	2820	15
578	20240510	111500	13239695	2825	2825	2825	2825	0
579	20240510	111400	13239695	2825	2825	2825	2825	0
580	20240510	111300	13239695	2825	2825	2825	2825	0
581	20240510	111200	13239695	2825	2825	2825	2825	0
582	20240510	111100	13239695	2825	2825	2825	2825	0
583	20240510	111000	13239695	2825	2825	2825	2825	0
584	20240510	110900	13239695	2825	2825	2825	2825	0
585	20240510	110800	13239695	2825	2815	2825	2815	84
586	20240510	110700	13002610	2825	2825	2825	2825	0
587	20240510	110600	13002610	2825	2825	2825	2825	0
588	20240510	110500	13002610	2825	2825	2825	2825	0
589	20240510	110400	13002610	2825	2825	2825	2825	0
590	20240510	110300	13002610	2825	2825	2825	2825	0
591	20240510	110200	13002610	2825	2820	2825	2815	101
592	20240510	110100	12717785	2820	2820	2820	2820	449
593	20240510	110000	11451605	2825	2820	2825	2820	187
594	20240510	105900	10924250	2825	2825	2825	2825	0
595	20240510	105800	10924250	2825	2825	2825	2825	0
596	20240510	105700	10924250	2825	2825	2825	2825	0
597	20240510	105600	10924250	2825	2825	2825	2825	1
598	20240510	105500	10921425	2820	2820	2820	2820	0
599	20240510	105400	10921425	2820	2820	2820	2820	25
600	20240510	105300	10850925	2825	2825	2825	2825	0
601	20240510	105200	10850925	2825	2825	2825	2825	0
602	20240510	105100	10850925	2825	2825	2825	2825	0
603	20240510	105000	10850925	2825	2820	2825	2820	202
604	20240510	104900	10281275	2825	2825	2825	2825	0
605	20240510	104800	10281275	2825	2825	2825	2825	0
606	20240510	104700	10281275	2825	2825	2825	2825	0
607	20240510	104600	10281275	2825	2825	2825	2825	0
608	20240510	104500	10281275	2825	2825	2825	2825	2
609	20240510	104400	10275625	2825	2825	2825	2825	1
610	20240510	104300	10272800	2825	2825	2825	2825	0
611	20240510	104200	10272800	2825	2820	2825	2820	3
612	20240510	104100	10264330	2825	2825	2825	2825	8
613	20240510	104000	10241730	2825	2825	2825	2825	0
614	20240510	103900	10241730	2825	2825	2825	2825	0
615	20240510	103800	10241730	2825	2825	2825	2825	0
616	20240510	103700	10241730	2825	2820	2825	2820	101
617	20240510	103600	9956905	2825	2825	2825	2825	0
618	20240510	103500	9956905	2825	2825	2825	2825	0
619	20240510	103400	9956905	2825	2820	2825	2820	101
620	20240510	103300	9672080	2825	2825	2825	2825	0
621	20240510	103200	9672080	2825	2825	2825	2825	0
622	20240510	103100	9672080	2825	2825	2825	2825	0
623	20240510	103000	9672080	2825	2825	2825	2825	0
624	20240510	102900	9672080	2825	2825	2825	2825	2
625	20240510	102800	9666430	2820	2820	2820	2820	500
626	20240510	102700	8256430	2825	2825	2825	2825	0
627	20240510	102600	8256430	2825	2825	2825	2825	0
628	20240510	102500	8256430	2825	2825	2825	2825	2
629	20240510	102400	8250780	2820	2820	2820	2820	25
630	20240510	102300	8180280	2825	2825	2825	2825	0
631	20240510	102200	8180280	2825	2825	2825	2825	0
632	20240510	102100	8180280	2825	2825	2825	2825	0
633	20240510	102000	8180280	2825	2825	2825	2825	1
634	20240510	101900	8177455	2820	2820	2820	2820	0
635	20240510	101800	8177455	2820	2820	2820	2820	20
636	20240510	101700	8121055	2820	2820	2820	2820	10
637	20240510	101600	8092855	2825	2825	2825	2825	0
638	20240510	101500	8092855	2825	2825	2825	2825	0
639	20240510	101400	8092855	2825	2825	2825	2825	0
640	20240510	101300	8092855	2825	2825	2825	2825	0
641	20240510	101200	8092855	2825	2825	2825	2825	0
642	20240510	101100	8092855	2825	2825	2825	2825	0
643	20240510	101000	8092855	2825	2825	2825	2825	0
644	20240510	100900	8092855	2825	2825	2825	2825	0
645	20240510	100800	8092855	2825	2825	2825	2825	0
646	20240510	100700	8092855	2825	2825	2825	2825	0
647	20240510	100600	8092855	2825	2825	2825	2825	1
648	20240510	100500	8090030	2825	2825	2825	2825	1
649	20240510	100400	8087205	2825	2825	2825	2825	0
650	20240510	100300	8087205	2825	2825	2825	2825	1
651	20240510	100200	8084380	2825	2825	2825	2825	4
652	20240510	100100	8073080	2825	2825	2825	2825	2
653	20240510	100000	8067430	2820	2820	2820	2820	53
654	20240510	095900	7917970	2825	2825	2825	2825	30
655	20240510	095800	7833220	2825	2825	2825	2825	2
656	20240510	095700	7827570	2825	2825	2825	2825	0
657	20240510	095600	7827570	2825	2825	2825	2825	0
658	20240510	095500	7827570	2825	2825	2825	2825	0
659	20240510	095400	7827570	2825	2820	2825	2820	3
660	20240510	095300	7819105	2820	2820	2820	2820	1
661	20240510	095200	7816285	2825	2825	2825	2825	0
662	20240510	095100	7816285	2825	2825	2825	2825	0
663	20240510	095000	7816285	2825	2825	2825	2825	0
664	20240510	094900	7816285	2825	2825	2825	2825	42
665	20240510	094800	7697635	2830	2830	2830	2830	0
666	20240510	094700	7697635	2830	2830	2830	2830	0
667	20240510	094600	7697635	2830	2830	2830	2830	0
668	20240510	094500	7697635	2830	2830	2830	2830	0
669	20240510	094400	7697635	2830	2830	2830	2830	0
670	20240510	094300	7697635	2830	2830	2830	2830	27
671	20240510	094200	7621225	2830	2830	2830	2830	0
672	20240510	094100	7621225	2830	2830	2830	2830	0
673	20240510	094000	7621225	2830	2830	2830	2830	0
674	20240510	093900	7621225	2830	2830	2830	2830	0
675	20240510	093800	7621225	2830	2825	2830	2825	85
676	20240510	093700	7381095	2825	2825	2825	2825	0
677	20240510	093600	7381095	2825	2825	2825	2825	0
678	20240510	093500	7381095	2825	2825	2825	2825	0
679	20240510	093400	7381095	2825	2825	2825	2825	0
680	20240510	093300	7381095	2825	2825	2825	2825	65
681	20240510	093200	7197470	2825	2825	2825	2825	29
682	20240510	093100	7115545	2825	2825	2825	2825	30
683	20240510	093000	7030795	2825	2825	2825	2825	62
684	20240510	092900	6855645	2830	2830	2830	2830	30
685	20240510	092800	6770745	2830	2830	2830	2830	20
686	20240510	092700	6714145	2830	2830	2830	2830	0
687	20240510	092600	6714145	2830	2830	2830	2830	30
688	20240510	092500	6629245	2830	2830	2830	2830	0
689	20240510	092400	6629245	2830	2830	2830	2830	0
690	20240510	092300	6629245	2830	2830	2830	2830	11
691	20240510	092200	6598115	2825	2825	2825	2825	189
692	20240510	092100	6064190	2830	2830	2830	2830	0
693	20240510	092000	6064190	2830	2830	2830	2830	500
694	20240510	091900	4649190	2830	2830	2830	2830	353
695	20240510	091800	3650200	2830	2830	2830	2830	530
696	20240510	091700	2150300	2830	2830	2830	2830	1
697	20240510	091600	2147470	2825	2825	2825	2825	2
698	20240510	091500	2141820	2830	2830	2830	2830	0
699	20240510	091400	2141820	2830	2830	2830	2830	0
700	20240510	091300	2141820	2830	2825	2830	2825	88
701	20240510	091200	1893205	2830	2830	2830	2830	0
702	20240510	091100	1893205	2830	2830	2830	2830	1
703	20240510	091000	1890375	2830	2830	2830	2830	30
704	20240510	090900	1805475	2830	2830	2830	2830	1
705	20240510	090800	1802645	2825	2825	2825	2825	128
706	20240510	090700	1441045	2830	2830	2830	2830	2
707	20240510	090600	1435385	2825	2825	2825	2825	89
708	20240510	090500	1183960	2825	2825	2825	2825	1
709	20240510	090400	1181135	2830	2830	2830	2830	0
710	20240510	090300	1181135	2830	2830	2830	2830	0
711	20240510	090200	1181135	2830	2830	2830	2830	36
712	20240510	090100	1079255	2830	2830	2830	2830	0
713	20240510	090000	1079255	2830	2825	2830	2815	382