KissMeData/317400/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210500	146248595	4050	4050	4050	4050	594
3	20240510	210400	146248595	4050	4050	4050	4050	0
4	20240510	210300	146248595	4050	4050	4050	4050	0
5	20240510	210200	146248595	4050	4050	4050	4050	0
6	20240510	210100	146248595	4050	4050	4050	4050	0
7	20240510	210000	146248595	4050	4050	4050	4050	0
8	20240510	205900	146248595	4050	4050	4050	4050	0
9	20240510	205800	146248595	4050	4050	4050	4050	0
10	20240510	205700	146248595	4050	4050	4050	4050	0
11	20240510	205600	146248595	4050	4050	4050	4050	0
12	20240510	205500	146248595	4050	4050	4050	4050	0
13	20240510	205400	146248595	4050	4050	4050	4050	0
14	20240510	205300	146248595	4050	4050	4050	4050	0
15	20240510	205200	146248595	4050	4050	4050	4050	0
16	20240510	205100	146248595	4050	4050	4050	4050	0
17	20240510	205000	146248595	4050	4050	4050	4050	0
18	20240510	204900	146248595	4050	4050	4050	4050	0
19	20240510	204800	146248595	4050	4050	4050	4050	0
20	20240510	204700	146248595	4050	4050	4050	4050	0
21	20240510	204600	146248595	4050	4050	4050	4050	0
22	20240510	204500	146248595	4050	4050	4050	4050	0
23	20240510	204400	146248595	4050	4050	4050	4050	0
24	20240510	204300	146248595	4050	4050	4050	4050	0
25	20240510	204200	146248595	4050	4050	4050	4050	0
26	20240510	204100	146248595	4050	4050	4050	4050	0
27	20240510	204000	146248595	4050	4050	4050	4050	0
28	20240510	203900	146248595	4050	4050	4050	4050	0
29	20240510	203800	146248595	4050	4050	4050	4050	0
30	20240510	203700	146248595	4050	4050	4050	4050	0
31	20240510	203600	146248595	4050	4050	4050	4050	0
32	20240510	203500	146248595	4050	4050	4050	4050	594
33	20240510	203400	146248595	4050	4050	4050	4050	0
34	20240510	203300	146248595	4050	4050	4050	4050	0
35	20240510	203200	146248595	4050	4050	4050	4050	0
36	20240510	203100	146248595	4050	4050	4050	4050	0
37	20240510	203000	146248595	4050	4050	4050	4050	0
38	20240510	202900	146248595	4050	4050	4050	4050	0
39	20240510	202800	146248595	4050	4050	4050	4050	0
40	20240510	202700	146248595	4050	4050	4050	4050	0
41	20240510	202600	146248595	4050	4050	4050	4050	0
42	20240510	202500	146248595	4050	4050	4050	4050	0
43	20240510	202400	146248595	4050	4050	4050	4050	0
44	20240510	202300	146248595	4050	4050	4050	4050	0
45	20240510	202200	146248595	4050	4050	4050	4050	0
46	20240510	202100	146248595	4050	4050	4050	4050	0
47	20240510	202000	146248595	4050	4050	4050	4050	0
48	20240510	201900	146248595	4050	4050	4050	4050	0
49	20240510	201800	146248595	4050	4050	4050	4050	0
50	20240510	201700	146248595	4050	4050	4050	4050	0
51	20240510	201600	146248595	4050	4050	4050	4050	0
52	20240510	201500	146248595	4050	4050	4050	4050	0
53	20240510	201400	146248595	4050	4050	4050	4050	0
54	20240510	201300	146248595	4050	4050	4050	4050	0
55	20240510	201200	146248595	4050	4050	4050	4050	0
56	20240510	201100	146248595	4050	4050	4050	4050	0
57	20240510	201000	146248595	4050	4050	4050	4050	0
58	20240510	200900	146248595	4050	4050	4050	4050	0
59	20240510	200800	146248595	4050	4050	4050	4050	0
60	20240510	200700	146248595	4050	4050	4050	4050	0
61	20240510	200600	146248595	4050	4050	4050	4050	0
62	20240510	200500	146248595	4050	4050	4050	4050	594
63	20240510	200400	146248595	4050	4050	4050	4050	0
64	20240510	200300	146248595	4050	4050	4050	4050	0
65	20240510	200200	146248595	4050	4050	4050	4050	0
66	20240510	200100	146248595	4050	4050	4050	4050	0
67	20240510	200000	146248595	4050	4050	4050	4050	0
68	20240510	195900	146248595	4050	4050	4050	4050	0
69	20240510	195800	146248595	4050	4050	4050	4050	0
70	20240510	195700	146248595	4050	4050	4050	4050	0
71	20240510	195600	146248595	4050	4050	4050	4050	0
72	20240510	195500	146248595	4050	4050	4050	4050	0
73	20240510	195400	146248595	4050	4050	4050	4050	0
74	20240510	195300	146248595	4050	4050	4050	4050	0
75	20240510	195200	146248595	4050	4050	4050	4050	0
76	20240510	195100	146248595	4050	4050	4050	4050	0
77	20240510	195000	146248595	4050	4050	4050	4050	0
78	20240510	194900	146248595	4050	4050	4050	4050	0
79	20240510	194800	146248595	4050	4050	4050	4050	0
80	20240510	194700	146248595	4050	4050	4050	4050	0
81	20240510	194600	146248595	4050	4050	4050	4050	0
82	20240510	194500	146248595	4050	4050	4050	4050	0
83	20240510	194400	146248595	4050	4050	4050	4050	0
84	20240510	194300	146248595	4050	4050	4050	4050	0
85	20240510	194200	146248595	4050	4050	4050	4050	0
86	20240510	194100	146248595	4050	4050	4050	4050	0
87	20240510	194000	146248595	4050	4050	4050	4050	0
88	20240510	193900	146248595	4050	4050	4050	4050	0
89	20240510	193800	146248595	4050	4050	4050	4050	0
90	20240510	193700	146248595	4050	4050	4050	4050	0
91	20240510	193600	146248595	4050	4050	4050	4050	0
92	20240510	193500	146248595	4050	4050	4050	4050	594
93	20240510	193400	146248595	4050	4050	4050	4050	0
94	20240510	193300	146248595	4050	4050	4050	4050	0
95	20240510	193200	146248595	4050	4050	4050	4050	0
96	20240510	193100	146248595	4050	4050	4050	4050	0
97	20240510	193000	146248595	4050	4050	4050	4050	0
98	20240510	192900	146248595	4050	4050	4050	4050	0
99	20240510	192800	146248595	4050	4050	4050	4050	0
100	20240510	192700	146248595	4050	4050	4050	4050	0
101	20240510	192600	146248595	4050	4050	4050	4050	0
102	20240510	192500	146248595	4050	4050	4050	4050	0
103	20240510	192400	146248595	4050	4050	4050	4050	0
104	20240510	192300	146248595	4050	4050	4050	4050	0
105	20240510	192200	146248595	4050	4050	4050	4050	0
106	20240510	192100	146248595	4050	4050	4050	4050	0
107	20240510	192000	146248595	4050	4050	4050	4050	0
108	20240510	191900	146248595	4050	4050	4050	4050	0
109	20240510	191800	146248595	4050	4050	4050	4050	0
110	20240510	191700	146248595	4050	4050	4050	4050	0
111	20240510	191600	146248595	4050	4050	4050	4050	0
112	20240510	191500	146248595	4050	4050	4050	4050	0
113	20240510	191400	146248595	4050	4050	4050	4050	0
114	20240510	191300	146248595	4050	4050	4050	4050	0
115	20240510	191200	146248595	4050	4050	4050	4050	0
116	20240510	191100	146248595	4050	4050	4050	4050	0
117	20240510	191000	146248595	4050	4050	4050	4050	0
118	20240510	190900	146248595	4050	4050	4050	4050	0
119	20240510	190800	146248595	4050	4050	4050	4050	0
120	20240510	190700	146248595	4050	4050	4050	4050	0
121	20240510	190600	146248595	4050	4050	4050	4050	0
122	20240510	190500	146248595	4050	4050	4050	4050	594
123	20240510	190400	146248595	4050	4050	4050	4050	0
124	20240510	190300	146248595	4050	4050	4050	4050	0
125	20240510	190200	146248595	4050	4050	4050	4050	0
126	20240510	190100	146248595	4050	4050	4050	4050	0
127	20240510	190000	146248595	4050	4050	4050	4050	0
128	20240510	185900	146248595	4050	4050	4050	4050	0
129	20240510	185800	146248595	4050	4050	4050	4050	0
130	20240510	185700	146248595	4050	4050	4050	4050	0
131	20240510	185600	146248595	4050	4050	4050	4050	0
132	20240510	185500	146248595	4050	4050	4050	4050	0
133	20240510	185400	146248595	4050	4050	4050	4050	0
134	20240510	185300	146248595	4050	4050	4050	4050	0
135	20240510	185200	146248595	4050	4050	4050	4050	0
136	20240510	185100	146248595	4050	4050	4050	4050	0
137	20240510	185000	146248595	4050	4050	4050	4050	0
138	20240510	184900	146248595	4050	4050	4050	4050	0
139	20240510	184800	146248595	4050	4050	4050	4050	0
140	20240510	184700	146248595	4050	4050	4050	4050	0
141	20240510	184600	146248595	4050	4050	4050	4050	0
142	20240510	184500	146248595	4050	4050	4050	4050	0
143	20240510	184400	146248595	4050	4050	4050	4050	0
144	20240510	184300	146248595	4050	4050	4050	4050	0
145	20240510	184200	146248595	4050	4050	4050	4050	0
146	20240510	184100	146248595	4050	4050	4050	4050	0
147	20240510	184000	146248595	4050	4050	4050	4050	0
148	20240510	183900	146248595	4050	4050	4050	4050	0
149	20240510	183800	146248595	4050	4050	4050	4050	0
150	20240510	183700	146248595	4050	4050	4050	4050	0
151	20240510	183600	146248595	4050	4050	4050	4050	0
152	20240510	183500	146248595	4050	4050	4050	4050	594
153	20240510	183400	146248595	4050	4050	4050	4050	0
154	20240510	183300	146248595	4050	4050	4050	4050	0
155	20240510	183200	146248595	4050	4050	4050	4050	0
156	20240510	183100	146248595	4050	4050	4050	4050	0
157	20240510	183000	146248595	4050	4050	4050	4050	0
158	20240510	182900	146248595	4050	4050	4050	4050	0
159	20240510	182800	146248595	4050	4050	4050	4050	0
160	20240510	182700	146248595	4050	4050	4050	4050	0
161	20240510	182600	146248595	4050	4050	4050	4050	0
162	20240510	182500	146248595	4050	4050	4050	4050	0
163	20240510	182400	146248595	4050	4050	4050	4050	0
164	20240510	182300	146248595	4050	4050	4050	4050	0
165	20240510	182200	146248595	4050	4050	4050	4050	0
166	20240510	182100	146248595	4050	4050	4050	4050	0
167	20240510	182000	146248595	4050	4050	4050	4050	0
168	20240510	181900	146248595	4050	4050	4050	4050	0
169	20240510	181800	146248595	4050	4050	4050	4050	0
170	20240510	181700	146248595	4050	4050	4050	4050	0
171	20240510	181600	146248595	4050	4050	4050	4050	0
172	20240510	181500	146248595	4050	4050	4050	4050	0
173	20240510	181400	146248595	4050	4050	4050	4050	0
174	20240510	181300	146248595	4050	4050	4050	4050	0
175	20240510	181200	146248595	4050	4050	4050	4050	0
176	20240510	181100	146248595	4050	4050	4050	4050	0
177	20240510	181000	146248595	4050	4050	4050	4050	0
178	20240510	180900	146248595	4050	4050	4050	4050	0
179	20240510	180800	146248595	4050	4050	4050	4050	0
180	20240510	180700	146248595	4050	4050	4050	4050	0
181	20240510	180600	146248595	4050	4050	4050	4050	0
182	20240510	180500	146248595	4050	4050	4050	4050	594
183	20240510	180400	146248595	4050	4050	4050	4050	0
184	20240510	180300	146248595	4050	4050	4050	4050	0
185	20240510	180200	146248595	4050	4050	4050	4050	0
186	20240510	180100	146248595	4050	4050	4050	4050	0
187	20240510	180000	146248595	4050	4050	4050	4050	0
188	20240510	175900	146248595	4050	4050	4050	4050	0
189	20240510	175800	146248595	4050	4050	4050	4050	0
190	20240510	175700	146248595	4050	4050	4050	4050	0
191	20240510	175600	146248595	4050	4050	4050	4050	0
192	20240510	175500	146248595	4050	4050	4050	4050	0
193	20240510	175400	146248595	4050	4050	4050	4050	0
194	20240510	175300	146248595	4050	4050	4050	4050	0
195	20240510	175200	146248595	4050	4050	4050	4050	0
196	20240510	175100	146248595	4050	4050	4050	4050	0
197	20240510	175000	146248595	4050	4050	4050	4050	0
198	20240510	174900	146248595	4050	4050	4050	4050	0
199	20240510	174800	146248595	4050	4050	4050	4050	0
200	20240510	174700	146248595	4050	4050	4050	4050	0
201	20240510	174600	146248595	4050	4050	4050	4050	0
202	20240510	174500	146248595	4050	4050	4050	4050	0
203	20240510	174400	146248595	4050	4050	4050	4050	0
204	20240510	174300	146248595	4050	4050	4050	4050	0
205	20240510	174200	146248595	4050	4050	4050	4050	0
206	20240510	174100	146248595	4050	4050	4050	4050	0
207	20240510	174000	146248595	4050	4050	4050	4050	0
208	20240510	173900	146248595	4050	4050	4050	4050	0
209	20240510	173800	146248595	4050	4050	4050	4050	0
210	20240510	173700	146248595	4050	4050	4050	4050	0
211	20240510	173600	146248595	4050	4050	4050	4050	0
212	20240510	173500	146248595	4050	4050	4050	4050	594
213	20240510	173400	146248595	4050	4050	4050	4050	0
214	20240510	173300	146248595	4050	4050	4050	4050	0
215	20240510	173200	146248595	4050	4050	4050	4050	0
216	20240510	173100	146248595	4050	4050	4050	4050	0
217	20240510	173000	146248595	4050	4050	4050	4050	0
218	20240510	172900	146248595	4050	4050	4050	4050	0
219	20240510	172800	146248595	4050	4050	4050	4050	0
220	20240510	172700	146248595	4050	4050	4050	4050	0
221	20240510	172600	146248595	4050	4050	4050	4050	0
222	20240510	172500	146248595	4050	4050	4050	4050	0
223	20240510	172400	146248595	4050	4050	4050	4050	0
224	20240510	172300	146248595	4050	4050	4050	4050	0
225	20240510	172200	146248595	4050	4050	4050	4050	0
226	20240510	172100	146248595	4050	4050	4050	4050	0
227	20240510	172000	146248595	4050	4050	4050	4050	0
228	20240510	171900	146248595	4050	4050	4050	4050	0
229	20240510	171800	146248595	4050	4050	4050	4050	0
230	20240510	171700	146248595	4050	4050	4050	4050	0
231	20240510	171600	146248595	4050	4050	4050	4050	0
232	20240510	171500	146248595	4050	4050	4050	4050	0
233	20240510	171400	146248595	4050	4050	4050	4050	0
234	20240510	171300	146248595	4050	4050	4050	4050	0
235	20240510	171200	146248595	4050	4050	4050	4050	0
236	20240510	171100	146248595	4050	4050	4050	4050	0
237	20240510	171000	146248595	4050	4050	4050	4050	0
238	20240510	170900	146248595	4050	4050	4050	4050	0
239	20240510	170800	146248595	4050	4050	4050	4050	0
240	20240510	170700	146248595	4050	4050	4050	4050	0
241	20240510	170600	146248595	4050	4050	4050	4050	0
242	20240510	170500	146248595	4050	4050	4050	4050	594
243	20240510	170400	146248595	4050	4050	4050	4050	0
244	20240510	170300	146248595	4050	4050	4050	4050	0
245	20240510	170200	146248595	4050	4050	4050	4050	0
246	20240510	170100	146248595	4050	4050	4050	4050	0
247	20240510	170000	146248595	4050	4050	4050	4050	0
248	20240510	165900	146248595	4050	4050	4050	4050	0
249	20240510	165800	146248595	4050	4050	4050	4050	0
250	20240510	165700	146248595	4050	4050	4050	4050	0
251	20240510	165600	146248595	4050	4050	4050	4050	0
252	20240510	165500	146248595	4050	4050	4050	4050	0
253	20240510	165400	146248595	4050	4050	4050	4050	0
254	20240510	165300	146248595	4050	4050	4050	4050	0
255	20240510	165200	146248595	4050	4050	4050	4050	0
256	20240510	165100	146248595	4050	4050	4050	4050	0
257	20240510	165000	146248595	4050	4050	4050	4050	0
258	20240510	164900	146248595	4050	4050	4050	4050	0
259	20240510	164800	146248595	4050	4050	4050	4050	0
260	20240510	164700	146248595	4050	4050	4050	4050	0
261	20240510	164600	146248595	4050	4050	4050	4050	0
262	20240510	164500	146248595	4050	4050	4050	4050	0
263	20240510	164400	146248595	4050	4050	4050	4050	0
264	20240510	164300	146248595	4050	4050	4050	4050	0
265	20240510	164200	146248595	4050	4050	4050	4050	0
266	20240510	164100	146248595	4050	4050	4050	4050	0
267	20240510	164000	146248595	4050	4050	4050	4050	0
268	20240510	163900	146248595	4050	4050	4050	4050	0
269	20240510	163800	146248595	4050	4050	4050	4050	0
270	20240510	163700	146248595	4050	4050	4050	4050	0
271	20240510	163600	146248595	4050	4050	4050	4050	0
272	20240510	163500	146248595	4050	4050	4050	4050	594
273	20240510	163400	146248595	4050	4050	4050	4050	0
274	20240510	163300	146248595	4050	4050	4050	4050	0
275	20240510	163200	146248595	4050	4050	4050	4050	0
276	20240510	163100	146248595	4050	4050	4050	4050	0
277	20240510	163000	146248595	4050	4050	4050	4050	0
278	20240510	162900	146248595	4050	4050	4050	4050	0
279	20240510	162800	146248595	4050	4050	4050	4050	0
280	20240510	162700	146248595	4050	4050	4050	4050	0
281	20240510	162600	146248595	4050	4050	4050	4050	0
282	20240510	162500	146248595	4050	4050	4050	4050	0
283	20240510	162400	146248595	4050	4050	4050	4050	0
284	20240510	162300	146248595	4050	4050	4050	4050	0
285	20240510	162200	146248595	4050	4050	4050	4050	0
286	20240510	162100	146248595	4050	4050	4050	4050	0
287	20240510	162000	146248595	4050	4050	4050	4050	0
288	20240510	161900	146248595	4050	4050	4050	4050	0
289	20240510	161800	146248595	4050	4050	4050	4050	0
290	20240510	161700	146248595	4050	4050	4050	4050	0
291	20240510	161600	146248595	4050	4050	4050	4050	0
292	20240510	161500	146248595	4050	4050	4050	4050	0
293	20240510	161400	146248595	4050	4050	4050	4050	0
294	20240510	161300	146248595	4050	4050	4050	4050	0
295	20240510	161200	146248595	4050	4050	4050	4050	0
296	20240510	161100	146248595	4050	4050	4050	4050	0
297	20240510	161000	146248595	4050	4050	4050	4050	0
298	20240510	160900	146248595	4050	4050	4050	4050	0
299	20240510	160800	146248595	4050	4050	4050	4050	0
300	20240510	160700	146248595	4050	4050	4050	4050	0
301	20240510	160600	146248595	4050	4050	4050	4050	0
302	20240510	160500	146248595	4050	4050	4050	4050	594
303	20240510	160400	146248595	4050	4050	4050	4050	0
304	20240510	160300	146248595	4050	4050	4050	4050	0
305	20240510	160200	146248595	4050	4050	4050	4050	0
306	20240510	160100	146248595	4050	4050	4050	4050	0
307	20240510	160000	146248595	4050	4050	4050	4050	0
308	20240510	155900	146248595	4050	4050	4050	4050	0
309	20240510	155800	146248595	4050	4050	4050	4050	0
310	20240510	155700	146248595	4050	4050	4050	4050	0
311	20240510	155600	146248595	4050	4050	4050	4050	0
312	20240510	155500	146248595	4050	4050	4050	4050	0
313	20240510	155400	146248595	4050	4050	4050	4050	0
314	20240510	155300	146248595	4050	4050	4050	4050	0
315	20240510	155200	146248595	4050	4050	4050	4050	0
316	20240510	155100	146248595	4050	4050	4050	4050	0
317	20240510	155000	146248595	4050	4050	4050	4050	0
318	20240510	154900	146248595	4050	4050	4050	4050	0
319	20240510	154800	146248595	4050	4050	4050	4050	0
320	20240510	154700	146248595	4050	4050	4050	4050	0
321	20240510	154600	146248595	4050	4050	4050	4050	0
322	20240510	154500	146248595	4050	4050	4050	4050	0
323	20240510	154400	146248595	4050	4050	4050	4050	0
324	20240510	154300	146248595	4050	4050	4050	4050	0
325	20240510	154200	146248595	4050	4050	4050	4050	0
326	20240510	154100	146248595	4050	4050	4050	4050	0
327	20240510	154000	146248595	4050	4050	4050	4050	0
328	20240510	153900	146248595	4050	4050	4050	4050	0
329	20240510	153800	146248595	4050	4050	4050	4050	0
330	20240510	153700	146248595	4050	4050	4050	4050	0
331	20240510	153600	146248595	4050	4050	4050	4050	0
332	20240510	153500	146248595	4050	4050	4050	4050	594
333	20240510	153400	146248595	4050	4050	4050	4050	0
334	20240510	153300	146248595	4050	4050	4050	4050	0
335	20240510	153200	146248595	4050	4050	4050	4050	0
336	20240510	153100	146248595	4050	4050	4050	4050	0
337	20240510	153000	146248595	4050	4050	4050	4050	594
338	20240510	152900	143842895	4050	4050	4050	4050	0
339	20240510	152800	143842895	4050	4050	4050	4050	0
340	20240510	152700	143842895	4050	4050	4050	4050	0
341	20240510	152600	143842895	4050	4050	4050	4050	0
342	20240510	152500	143842895	4050	4050	4050	4050	0
343	20240510	152400	143842895	4050	4050	4050	4050	0
344	20240510	152300	143842895	4050	4050	4050	4050	0
345	20240510	152200	143842895	4050	4050	4050	4050	0
346	20240510	152100	143842895	4050	4050	4050	4050	0
347	20240510	152000	143842895	4050	4050	4050	4050	0
348	20240510	151900	143842895	4050	4045	4050	4045	22
349	20240510	151800	143753855	4045	4050	4050	4045	4
350	20240510	151700	143737670	4040	4040	4040	4040	58
351	20240510	151600	143503350	4040	4045	4050	4040	566
352	20240510	151500	141214405	4050	4045	4050	4045	43
353	20240510	151400	141040465	4045	4050	4050	4045	93
354	20240510	151300	140664165	4045	4045	4050	4045	99
355	20240510	151200	140263595	4045	4050	4050	4045	62
356	20240510	151100	140012685	4045	4045	4050	4045	78
357	20240510	151000	139697170	4045	4050	4050	4045	62
358	20240510	150900	139446370	4045	4045	4045	4045	43
359	20240510	150800	139272435	4045	4045	4050	4045	146
360	20240510	150700	138681785	4045	4050	4050	4045	50
361	20240510	150600	138479520	4045	4045	4045	4045	39
362	20240510	150500	138321765	4045	4045	4045	4045	59
363	20240510	150400	138083110	4045	4045	4045	4045	58
364	20240510	150300	137848500	4050	4040	4050	4040	38
365	20240510	150200	137694970	4040	4050	4050	4040	61
366	20240510	150100	137448520	4040	4050	4050	4040	53
367	20240510	150000	137234310	4050	4050	4050	4040	91
368	20240510	145900	136866480	4050	4050	4050	4050	10
369	20240510	145800	136825980	4045	4045	4045	4045	0
370	20240510	145700	136825980	4045	4045	4045	4045	0
371	20240510	145600	136825980	4045	4040	4045	4040	1692
372	20240510	145500	129984040	4040	4040	4040	4040	314
373	20240510	145400	128715480	4040	4040	4040	4040	480
374	20240510	145300	126776280	4035	4040	4040	4035	1670
375	20240510	145200	120032480	4040	4050	4050	4040	1972
376	20240510	145100	112061555	4045	4060	4060	4045	1735
377	20240510	145000	105034700	4060	4060	4060	4060	0
378	20240510	144900	105034700	4060	4060	4060	4060	0
379	20240510	144800	105034700	4060	4060	4060	4060	1
380	20240510	144700	105030640	4060	4060	4060	4060	0
381	20240510	144600	105030640	4060	4060	4060	4060	36
382	20240510	144500	104884480	4060	4060	4060	4060	0
383	20240510	144400	104884480	4060	4060	4060	4060	1
384	20240510	144300	104880420	4055	4055	4055	4055	0
385	20240510	144200	104880420	4055	4055	4055	4055	0
386	20240510	144100	104880420	4055	4055	4055	4055	0
387	20240510	144000	104880420	4055	4060	4060	4055	464
388	20240510	143900	102998610	4060	4060	4060	4060	0
389	20240510	143800	102998610	4060	4060	4060	4060	0
390	20240510	143700	102998610	4060	4060	4060	4060	0
391	20240510	143600	102998610	4060	4060	4060	4060	0
392	20240510	143500	102998610	4060	4060	4060	4060	0
393	20240510	143400	102998610	4060	4060	4060	4060	0
394	20240510	143300	102998610	4060	4060	4060	4060	0
395	20240510	143200	102998610	4060	4060	4060	4060	0
396	20240510	143100	102998610	4060	4060	4060	4060	0
397	20240510	143000	102998610	4060	4060	4060	4060	0
398	20240510	142900	102998610	4060	4060	4060	4060	0
399	20240510	142800	102998610	4060	4060	4060	4060	35
400	20240510	142700	102856510	4055	4055	4055	4055	0
401	20240510	142600	102856510	4055	4055	4055	4055	0
402	20240510	142500	102856510	4055	4055	4055	4055	202
403	20240510	142400	102037400	4055	4055	4055	4055	10
404	20240510	142300	101996850	4060	4060	4060	4060	62
405	20240510	142200	101745130	4055	4055	4055	4055	0
406	20240510	142100	101745130	4055	4055	4055	4055	0
407	20240510	142000	101745130	4055	4055	4055	4055	60
408	20240510	141900	101501830	4060	4060	4060	4060	187
409	20240510	141800	100742610	4065	4065	4065	4065	0
410	20240510	141700	100742610	4065	4065	4065	4065	38
411	20240510	141600	100588140	4065	4065	4065	4065	0
412	20240510	141500	100588140	4065	4065	4065	4065	0
413	20240510	141400	100588140	4065	4065	4065	4065	0
414	20240510	141300	100588140	4065	4065	4065	4065	0
415	20240510	141200	100588140	4065	4065	4065	4065	0
416	20240510	141100	100588140	4065	4065	4065	4065	0
417	20240510	141000	100588140	4065	4065	4065	4065	0
418	20240510	140900	100588140	4065	4065	4065	4065	0
419	20240510	140800	100588140	4065	4065	4065	4065	0
420	20240510	140700	100588140	4065	4065	4065	4065	0
421	20240510	140600	100588140	4065	4065	4065	4065	0
422	20240510	140500	100588140	4065	4065	4065	4065	0
423	20240510	140400	100588140	4065	4065	4065	4065	0
424	20240510	140300	100588140	4065	4065	4065	4065	33
425	20240510	140200	100453995	4060	4060	4060	4060	0
426	20240510	140100	100453995	4060	4060	4060	4060	61
427	20240510	140000	100206335	4055	4055	4055	4055	0
428	20240510	135900	100206335	4055	4055	4055	4055	0
429	20240510	135800	100206335	4055	4055	4055	4055	0
430	20240510	135700	100206335	4055	4055	4055	4055	0
431	20240510	135600	100206335	4055	4055	4055	4055	0
432	20240510	135500	100206335	4055	4055	4055	4055	0
433	20240510	135400	100206335	4055	4055	4055	4055	0
434	20240510	135300	100206335	4055	4055	4055	4055	0
435	20240510	135200	100206335	4055	4055	4055	4055	0
436	20240510	135100	100206335	4055	4055	4055	4055	0
437	20240510	135000	100206335	4055	4060	4060	4055	1326
438	20240510	134900	94828525	4065	4065	4065	4065	0
439	20240510	134800	94828525	4065	4065	4065	4065	0
440	20240510	134700	94828525	4065	4065	4065	4065	0
441	20240510	134600	94828525	4065	4065	4065	4065	5
442	20240510	134500	94808200	4060	4060	4060	4060	0
443	20240510	134400	94808200	4060	4060	4060	4060	1330
444	20240510	134300	89408400	4060	4060	4060	4060	5
445	20240510	134200	89388100	4060	4060	4060	4060	0
446	20240510	134100	89388100	4060	4060	4060	4060	0
447	20240510	134000	89388100	4060	4060	4060	4060	113
448	20240510	133900	88929320	4065	4065	4065	4065	30
449	20240510	133800	88807370	4065	4065	4065	4065	0
450	20240510	133700	88807370	4065	4065	4065	4065	0
451	20240510	133600	88807370	4065	4060	4065	4060	42
452	20240510	133500	88636845	4065	4065	4065	4065	0
453	20240510	133400	88636845	4065	4065	4065	4065	0
454	20240510	133300	88636845	4065	4065	4065	4065	11
455	20240510	133200	88592130	4065	4065	4065	4065	0
456	20240510	133100	88592130	4065	4065	4065	4065	2
457	20240510	133000	88584000	4065	4065	4065	4065	0
458	20240510	132900	88584000	4065	4065	4065	4065	0
459	20240510	132800	88584000	4065	4065	4065	4065	6
460	20240510	132700	88559610	4065	4065	4065	4065	76
461	20240510	132600	88250670	4060	4060	4060	4060	29
462	20240510	132500	88132930	4060	4060	4060	4060	0
463	20240510	132400	88132930	4060	4060	4060	4060	0
464	20240510	132300	88132930	4060	4060	4060	4060	0
465	20240510	132200	88132930	4060	4060	4060	4060	25
466	20240510	132100	88031430	4065	4065	4065	4065	8
467	20240510	132000	87998910	4060	4060	4060	4060	0
468	20240510	131900	87998910	4060	4060	4060	4060	0
469	20240510	131800	87998910	4060	4060	4060	4060	31
470	20240510	131700	87873050	4065	4065	4065	4065	1
471	20240510	131600	87868985	4065	4065	4065	4065	0
472	20240510	131500	87868985	4065	4065	4065	4065	0
473	20240510	131400	87868985	4065	4065	4065	4065	0
474	20240510	131300	87868985	4065	4065	4065	4065	0
475	20240510	131200	87868985	4065	4065	4065	4065	1
476	20240510	131100	87864920	4060	4060	4060	4060	0
477	20240510	131000	87864920	4060	4060	4060	4060	31
478	20240510	130900	87739060	4065	4065	4065	4065	2
479	20240510	130800	87730930	4065	4065	4065	4065	3
480	20240510	130700	87718735	4065	4065	4065	4065	0
481	20240510	130600	87718735	4065	4065	4065	4065	0
482	20240510	130500	87718735	4065	4065	4065	4065	0
483	20240510	130400	87718735	4065	4065	4065	4065	0
484	20240510	130300	87718735	4065	4065	4065	4065	0
485	20240510	130200	87718735	4065	4065	4065	4065	0
486	20240510	130100	87718735	4065	4065	4065	4065	18
487	20240510	130000	87645565	4060	4060	4060	4060	0
488	20240510	125900	87645565	4060	4060	4060	4060	0
489	20240510	125800	87645565	4060	4060	4060	4060	32
490	20240510	125700	87515645	4060	4065	4065	4060	20
491	20240510	125600	87434440	4070	4070	4070	4070	0
492	20240510	125500	87434440	4070	4070	4070	4070	0
493	20240510	125400	87434440	4070	4070	4070	4070	51
494	20240510	125300	87226870	4065	4065	4065	4065	0
495	20240510	125200	87226870	4065	4065	4065	4065	0
496	20240510	125100	87226870	4065	4065	4065	4065	1
497	20240510	125000	87222805	4060	4060	4060	4060	6
498	20240510	124900	87198445	4065	4065	4065	4065	0
499	20240510	124800	87198445	4065	4065	4065	4065	0
500	20240510	124700	87198445	4065	4065	4065	4065	0
501	20240510	124600	87198445	4065	4065	4065	4065	0
502	20240510	124500	87198445	4065	4065	4065	4065	68
503	20240510	124400	86922025	4065	4065	4065	4065	0
504	20240510	124300	86922025	4065	4065	4065	4065	0
505	20240510	124200	86922025	4065	4065	4065	4065	3
506	20240510	124100	86909830	4065	4065	4065	4065	0
507	20240510	124000	86909830	4065	4065	4065	4065	0
508	20240510	123900	86909830	4065	4065	4065	4065	100
509	20240510	123800	86503330	4065	4065	4065	4065	1
510	20240510	123700	86499265	4060	4060	4060	4060	192
511	20240510	123600	85719745	4060	4060	4060	4060	0
512	20240510	123500	85719745	4060	4060	4060	4060	0
513	20240510	123400	85719745	4060	4060	4060	4060	7
514	20240510	123300	85691325	4055	4055	4055	4055	0
515	20240510	123200	85691325	4055	4055	4055	4055	0
516	20240510	123100	85691325	4055	4060	4060	4055	507
517	20240510	123000	83634515	4060	4060	4060	4060	0
518	20240510	122900	83634515	4060	4060	4060	4060	0
519	20240510	122800	83634515	4060	4060	4060	4055	53
520	20240510	122700	83419585	4060	4060	4060	4060	1
521	20240510	122600	83415525	4055	4055	4055	4055	0
522	20240510	122500	83415525	4055	4055	4055	4055	1000
523	20240510	122400	79360525	4055	4055	4055	4055	0
524	20240510	122300	79360525	4055	4055	4055	4055	34
525	20240510	122200	79222655	4055	4055	4055	4055	0
526	20240510	122100	79222655	4055	4055	4055	4055	0
527	20240510	122000	79222655	4055	4055	4055	4055	0
528	20240510	121900	79222655	4055	4055	4055	4055	242
529	20240510	121800	78241345	4055	4055	4055	4055	0
530	20240510	121700	78241345	4055	4055	4055	4055	0
531	20240510	121600	78241345	4055	4055	4055	4055	201
532	20240510	121500	77426290	4050	4050	4050	4050	7
533	20240510	121400	77397940	4050	4050	4050	4050	0
534	20240510	121300	77397940	4050	4050	4050	4050	95
535	20240510	121200	77013190	4045	4045	4045	4045	0
536	20240510	121100	77013190	4045	4045	4045	4045	33
537	20240510	121000	76879705	4050	4050	4050	4050	10
538	20240510	120900	76839205	4050	4050	4050	4050	0
539	20240510	120800	76839205	4050	4050	4050	4050	1
540	20240510	120700	76835155	4050	4050	4050	4050	0
541	20240510	120600	76835155	4050	4050	4050	4050	15
542	20240510	120500	76774405	4045	4045	4045	4045	0
543	20240510	120400	76774405	4045	4050	4050	4045	51
544	20240510	120300	76568015	4050	4050	4050	4050	17
545	20240510	120200	76499165	4045	4045	4045	4045	0
546	20240510	120100	76499165	4045	4045	4045	4045	0
547	20240510	120000	76499165	4045	4045	4045	4045	0
548	20240510	115900	76499165	4045	4045	4045	4045	0
549	20240510	115800	76499165	4045	4045	4045	4045	0
550	20240510	115700	76499165	4045	4045	4045	4045	0
551	20240510	115600	76499165	4045	4045	4045	4045	33
552	20240510	115500	76365680	4050	4050	4050	4050	0
553	20240510	115400	76365680	4050	4050	4050	4050	0
554	20240510	115300	76365680	4050	4050	4050	4050	1
555	20240510	115200	76361630	4045	4045	4045	4045	0
556	20240510	115100	76361630	4045	4045	4045	4045	0
557	20240510	115000	76361630	4045	4045	4045	4045	28
558	20240510	114900	76248370	4045	4045	4045	4045	0
559	20240510	114800	76248370	4045	4045	4045	4045	10
560	20240510	114700	76207920	4045	4045	4045	4045	0
561	20240510	114600	76207920	4045	4045	4045	4045	0
562	20240510	114500	76207920	4045	4045	4045	4045	0
563	20240510	114400	76207920	4045	4045	4045	4045	0
564	20240510	114300	76207920	4045	4045	4045	4045	30
565	20240510	114200	76086570	4045	4045	4045	4045	49
566	20240510	114100	75888365	4050	4050	4050	4050	20
567	20240510	114000	75807365	4045	4045	4045	4045	0
568	20240510	113900	75807365	4045	4045	4045	4045	0
569	20240510	113800	75807365	4045	4045	4045	4045	25
570	20240510	113700	75706240	4045	4045	4045	4045	29
571	20240510	113600	75588935	4045	4045	4045	4045	0
572	20240510	113500	75588935	4045	4045	4045	4045	0
573	20240510	113400	75588935	4045	4045	4045	4045	0
574	20240510	113300	75588935	4045	4045	4045	4045	0
575	20240510	113200	75588935	4045	4045	4045	4045	0
576	20240510	113100	75588935	4045	4045	4045	4045	0
577	20240510	113000	75588935	4045	4045	4045	4045	0
578	20240510	112900	75588935	4045	4045	4045	4045	0
579	20240510	112800	75588935	4045	4045	4045	4045	0
580	20240510	112700	75588935	4045	4045	4045	4045	0
581	20240510	112600	75588935	4045	4045	4045	4045	0
582	20240510	112500	75588935	4045	4040	4045	4040	85
583	20240510	112400	75245255	4045	4045	4045	4045	0
584	20240510	112300	75245255	4045	4045	4045	4045	0
585	20240510	112200	75245255	4045	4045	4045	4045	9
586	20240510	112100	75208850	4045	4045	4045	4045	0
587	20240510	112000	75208850	4045	4045	4045	4045	0
588	20240510	111900	75208850	4045	4045	4045	4045	0
589	20240510	111800	75208850	4045	4045	4045	4045	0
590	20240510	111700	75208850	4045	4045	4045	4045	0
591	20240510	111600	75208850	4045	4045	4045	4045	1
592	20240510	111500	75204805	4045	4045	4045	4045	1
593	20240510	111400	75200760	4045	4045	4045	4045	0
594	20240510	111300	75200760	4045	4045	4045	4045	1
595	20240510	111200	75196715	4040	4040	4040	4040	157
596	20240510	111100	74562435	4040	4040	4040	4040	0
597	20240510	111000	74562435	4040	4040	4040	4040	1
598	20240510	110900	74558395	4045	4045	4045	4045	0
599	20240510	110800	74558395	4045	4045	4045	4045	0
600	20240510	110700	74558395	4045	4045	4045	4045	0
601	20240510	110600	74558395	4045	4045	4045	4045	0
602	20240510	110500	74558395	4045	4040	4045	4040	500
603	20240510	110400	72536530	4040	4040	4040	4040	2
604	20240510	110300	72528450	4040	4040	4040	4040	10
605	20240510	110200	72488050	4040	4040	4040	4040	0
606	20240510	110100	72488050	4040	4040	4040	4040	1
607	20240510	110000	72484010	4040	4040	4040	4040	6
608	20240510	105900	72459770	4040	4040	4040	4040	0
609	20240510	105800	72459770	4040	4040	4040	4040	10
610	20240510	105700	72419370	4040	4040	4040	4040	6
611	20240510	105600	72395130	4040	4040	4040	4040	1
612	20240510	105500	72391090	4035	4035	4035	4035	1
613	20240510	105400	72387055	4040	4040	4040	4040	0
614	20240510	105300	72387055	4040	4040	4040	4040	275
615	20240510	105200	71276055	4040	4040	4040	4040	0
616	20240510	105100	71276055	4040	4040	4040	4040	0
617	20240510	105000	71276055	4040	4040	4040	4040	0
618	20240510	104900	71276055	4040	4040	4040	4040	0
619	20240510	104800	71276055	4040	4040	4040	4040	0
620	20240510	104700	71276055	4040	4040	4040	4040	0
621	20240510	104600	71276055	4040	4040	4040	4040	0
622	20240510	104500	71276055	4040	4035	4040	4035	177
623	20240510	104400	70561610	4035	4035	4035	4035	1
624	20240510	104300	70557575	4035	4035	4035	4035	1
625	20240510	104200	70553540	4030	4030	4030	4030	0
626	20240510	104100	70553540	4030	4030	4030	4030	0
627	20240510	104000	70553540	4030	4035	4040	4020	6751
628	20240510	103900	43384020	4040	4040	4040	4040	7
629	20240510	103800	43355740	4040	4040	4040	4040	365
630	20240510	103700	41881140	4045	4045	4045	4045	1129
631	20240510	103600	37314335	4050	4050	4050	4050	184
632	20240510	103500	36569135	4055	4055	4055	4055	132
633	20240510	103400	36033875	4055	4055	4055	4055	0
634	20240510	103300	36033875	4055	4055	4055	4055	5
635	20240510	103200	36013600	4055	4055	4055	4055	1
636	20240510	103100	36009545	4045	4045	4045	4045	0
637	20240510	103000	36009545	4045	4045	4045	4045	0
638	20240510	102900	36009545	4045	4055	4055	4045	221
639	20240510	102800	35114775	4055	4055	4055	4055	1
640	20240510	102700	35110720	4050	4050	4050	4050	0
641	20240510	102600	35110720	4050	4050	4050	4050	0
642	20240510	102500	35110720	4050	4050	4050	4050	51
643	20240510	102400	34904170	4045	4045	4045	4045	0
644	20240510	102300	34904170	4045	4045	4045	4045	84
645	20240510	102200	34564390	4045	4045	4045	4045	190
646	20240510	102100	33795840	4045	4045	4045	4045	33
647	20240510	102000	33662355	4050	4050	4050	4050	2
648	20240510	101900	33654255	4050	4050	4050	4050	0
649	20240510	101800	33654255	4050	4050	4050	4050	0
650	20240510	101700	33654255	4050	4050	4050	4050	0
651	20240510	101600	33654255	4050	4055	4055	4050	26
652	20240510	101500	33548950	4055	4055	4055	4055	4
653	20240510	101400	33532730	4050	4050	4050	4050	0
654	20240510	101300	33532730	4050	4050	4050	4050	0
655	20240510	101200	33532730	4050	4050	4050	4050	2
656	20240510	101100	33524630	4050	4050	4050	4050	2
657	20240510	101000	33516530	4050	4045	4050	4045	34
658	20240510	100900	33378995	4050	4050	4050	4050	1
659	20240510	100800	33374945	4050	4050	4050	4050	0
660	20240510	100700	33374945	4050	4050	4050	4050	0
661	20240510	100600	33374945	4050	4050	4050	4050	4
662	20240510	100500	33358745	4050	4050	4050	4050	1
663	20240510	100400	33354695	4050	4055	4055	4050	5
664	20240510	100300	33334435	4050	4050	4050	4050	100
665	20240510	100200	32929435	4050	4050	4050	4050	4
666	20240510	100100	32913235	4045	4045	4045	4045	100
667	20240510	100000	32508735	4045	4045	4045	4045	1
668	20240510	095900	32504690	4045	4045	4045	4045	0
669	20240510	095800	32504690	4045	4045	4045	4045	21
670	20240510	095700	32419745	4040	4040	4040	4040	0
671	20240510	095600	32419745	4040	4045	4045	4040	31
672	20240510	095500	32294390	4045	4045	4045	4045	10
673	20240510	095400	32253940	4035	4035	4035	4035	30
674	20240510	095300	32132890	4040	4040	4040	4040	69
675	20240510	095200	31854130	4035	4050	4050	4025	1987
676	20240510	095100	23835880	4050	4065	4065	4050	3016
677	20240510	095000	11613470	4065	4065	4065	4065	1
678	20240510	094900	11609405	4065	4065	4065	4065	0
679	20240510	094800	11609405	4065	4065	4065	4065	0
680	20240510	094700	11609405	4065	4065	4065	4065	7
681	20240510	094600	11580950	4065	4065	4065	4065	116
682	20240510	094500	11109410	4065	4065	4065	4065	6
683	20240510	094400	11085020	4065	4065	4065	4065	5
684	20240510	094300	11064695	4065	4065	4065	4065	0
685	20240510	094200	11064695	4065	4065	4065	4065	0
686	20240510	094100	11064695	4065	4065	4065	4065	8
687	20240510	094000	11032175	4065	4060	4065	4060	283
688	20240510	093900	9883180	4060	4060	4060	4060	106
689	20240510	093800	9452820	4060	4055	4060	4055	22
690	20240510	093700	9363605	4060	4060	4060	4060	3
691	20240510	093600	9351425	4060	4060	4060	4060	0
692	20240510	093500	9351425	4060	4060	4060	4060	1
693	20240510	093400	9347365	4060	4060	4060	4060	0
694	20240510	093300	9347365	4060	4060	4060	4060	255
695	20240510	093200	8312065	4060	4060	4060	4060	5
696	20240510	093100	8291765	4060	4060	4060	4060	0
697	20240510	093000	8291765	4060	4060	4060	4060	370
698	20240510	092900	6789565	4060	4060	4060	4060	50
699	20240510	092800	6586565	4055	4055	4055	4055	0
700	20240510	092700	6586565	4055	4055	4055	4055	0
701	20240510	092600	6586565	4055	4055	4055	4055	0
702	20240510	092500	6586565	4055	4055	4055	4055	1
703	20240510	092400	6582510	4055	4055	4055	4055	61
704	20240510	092300	6335155	4055	4055	4055	4055	55
705	20240510	092200	6112130	4060	4060	4060	4060	0
706	20240510	092100	6112130	4060	4060	4060	4060	4
707	20240510	092000	6095890	4060	4055	4060	4055	2
708	20240510	091900	6087775	4055	4055	4055	4055	0
709	20240510	091800	6087775	4055	4060	4060	4055	16
710	20240510	091700	6022830	4070	4070	4070	4070	10
711	20240510	091600	5982130	4070	4065	4070	4065	34
712	20240510	091500	5843755	4070	4065	4070	4065	2
713	20240510	091400	5835620	4065	4065	4065	4065	3
714	20240510	091300	5823425	4060	4060	4060	4060	1
715	20240510	091200	5819365	4050	4050	4050	4050	0
716	20240510	091100	5819365	4050	4050	4050	4050	0
717	20240510	091000	5819365	4050	4050	4050	4050	737
718	20240510	090900	2834515	4050	4045	4050	4045	17
719	20240510	090800	2765675	4050	4050	4050	4050	3
720	20240510	090700	2753525	4050	4050	4050	4050	14
721	20240510	090600	2696825	4050	4050	4050	4050	0
722	20240510	090500	2696825	4050	4050	4050	4050	3
723	20240510	090400	2684675	4050	4050	4050	4050	0
724	20240510	090300	2684675	4050	4055	4055	4050	420
725	20240510	090200	981695	4055	4055	4055	4055	216
726	20240510	090100	105815	4065	4065	4065	4065	1
727	20240510	090000	101750	4070	4070	4070	4070	25