KissMeData/053270/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193200	166873410	2715	2715	2715	2715	652
3	20240510	193100	166873410	2715	2715	2715	2715	0
4	20240510	193000	166873410	2715	2715	2715	2715	0
5	20240510	192900	166873410	2715	2715	2715	2715	0
6	20240510	192800	166873410	2715	2715	2715	2715	0
7	20240510	192700	166873410	2715	2715	2715	2715	0
8	20240510	192600	166873410	2715	2715	2715	2715	0
9	20240510	192500	166873410	2715	2715	2715	2715	0
10	20240510	192400	166873410	2715	2715	2715	2715	0
11	20240510	192300	166873410	2715	2715	2715	2715	0
12	20240510	192200	166873410	2715	2715	2715	2715	0
13	20240510	192100	166873410	2715	2715	2715	2715	0
14	20240510	192000	166873410	2715	2715	2715	2715	0
15	20240510	191900	166873410	2715	2715	2715	2715	0
16	20240510	191800	166873410	2715	2715	2715	2715	0
17	20240510	191700	166873410	2715	2715	2715	2715	0
18	20240510	191600	166873410	2715	2715	2715	2715	0
19	20240510	191500	166873410	2715	2715	2715	2715	0
20	20240510	191400	166873410	2715	2715	2715	2715	0
21	20240510	191300	166873410	2715	2715	2715	2715	0
22	20240510	191200	166873410	2715	2715	2715	2715	0
23	20240510	191100	166873410	2715	2715	2715	2715	0
24	20240510	191000	166873410	2715	2715	2715	2715	0
25	20240510	190900	166873410	2715	2715	2715	2715	0
26	20240510	190800	166873410	2715	2715	2715	2715	0
27	20240510	190700	166873410	2715	2715	2715	2715	0
28	20240510	190600	166873410	2715	2715	2715	2715	0
29	20240510	190500	166873410	2715	2715	2715	2715	0
30	20240510	190400	166873410	2715	2715	2715	2715	0
31	20240510	190300	166873410	2715	2715	2715	2715	0
32	20240510	190200	166873410	2715	2715	2715	2715	652
33	20240510	190100	166873410	2715	2715	2715	2715	0
34	20240510	190000	166873410	2715	2715	2715	2715	0
35	20240510	185900	166873410	2715	2715	2715	2715	0
36	20240510	185800	166873410	2715	2715	2715	2715	0
37	20240510	185700	166873410	2715	2715	2715	2715	0
38	20240510	185600	166873410	2715	2715	2715	2715	0
39	20240510	185500	166873410	2715	2715	2715	2715	0
40	20240510	185400	166873410	2715	2715	2715	2715	0
41	20240510	185300	166873410	2715	2715	2715	2715	0
42	20240510	185200	166873410	2715	2715	2715	2715	0
43	20240510	185100	166873410	2715	2715	2715	2715	0
44	20240510	185000	166873410	2715	2715	2715	2715	0
45	20240510	184900	166873410	2715	2715	2715	2715	0
46	20240510	184800	166873410	2715	2715	2715	2715	0
47	20240510	184700	166873410	2715	2715	2715	2715	0
48	20240510	184600	166873410	2715	2715	2715	2715	0
49	20240510	184500	166873410	2715	2715	2715	2715	0
50	20240510	184400	166873410	2715	2715	2715	2715	0
51	20240510	184300	166873410	2715	2715	2715	2715	0
52	20240510	184200	166873410	2715	2715	2715	2715	0
53	20240510	184100	166873410	2715	2715	2715	2715	0
54	20240510	184000	166873410	2715	2715	2715	2715	0
55	20240510	183900	166873410	2715	2715	2715	2715	0
56	20240510	183800	166873410	2715	2715	2715	2715	0
57	20240510	183700	166873410	2715	2715	2715	2715	0
58	20240510	183600	166873410	2715	2715	2715	2715	0
59	20240510	183500	166873410	2715	2715	2715	2715	0
60	20240510	183400	166873410	2715	2715	2715	2715	0
61	20240510	183300	166873410	2715	2715	2715	2715	0
62	20240510	183200	166873410	2715	2715	2715	2715	652
63	20240510	183100	166873410	2715	2715	2715	2715	0
64	20240510	183000	166873410	2715	2715	2715	2715	0
65	20240510	182900	166873410	2715	2715	2715	2715	0
66	20240510	182800	166873410	2715	2715	2715	2715	0
67	20240510	182700	166873410	2715	2715	2715	2715	0
68	20240510	182600	166873410	2715	2715	2715	2715	0
69	20240510	182500	166873410	2715	2715	2715	2715	0
70	20240510	182400	166873410	2715	2715	2715	2715	0
71	20240510	182300	166873410	2715	2715	2715	2715	0
72	20240510	182200	166873410	2715	2715	2715	2715	0
73	20240510	182100	166873410	2715	2715	2715	2715	0
74	20240510	182000	166873410	2715	2715	2715	2715	0
75	20240510	181900	166873410	2715	2715	2715	2715	0
76	20240510	181800	166873410	2715	2715	2715	2715	0
77	20240510	181700	166873410	2715	2715	2715	2715	0
78	20240510	181600	166873410	2715	2715	2715	2715	0
79	20240510	181500	166873410	2715	2715	2715	2715	0
80	20240510	181400	166873410	2715	2715	2715	2715	0
81	20240510	181300	166873410	2715	2715	2715	2715	0
82	20240510	181200	166873410	2715	2715	2715	2715	0
83	20240510	181100	166873410	2715	2715	2715	2715	0
84	20240510	181000	166873410	2715	2715	2715	2715	0
85	20240510	180900	166873410	2715	2715	2715	2715	0
86	20240510	180800	166873410	2715	2715	2715	2715	0
87	20240510	180700	166873410	2715	2715	2715	2715	0
88	20240510	180600	166873410	2715	2715	2715	2715	0
89	20240510	180500	166873410	2715	2715	2715	2715	0
90	20240510	180400	166873410	2715	2715	2715	2715	0
91	20240510	180300	166873410	2715	2715	2715	2715	0
92	20240510	180200	166873410	2715	2715	2715	2715	652
93	20240510	180100	166873410	2715	2715	2715	2715	0
94	20240510	180000	166873410	2715	2715	2715	2715	0
95	20240510	175900	166873410	2715	2715	2715	2715	0
96	20240510	175800	166873410	2715	2715	2715	2715	0
97	20240510	175700	166873410	2715	2715	2715	2715	0
98	20240510	175600	166873410	2715	2715	2715	2715	0
99	20240510	175500	166873410	2715	2715	2715	2715	0
100	20240510	175400	166873410	2715	2715	2715	2715	0
101	20240510	175300	166873410	2715	2715	2715	2715	0
102	20240510	175200	166873410	2715	2715	2715	2715	0
103	20240510	175100	166873410	2715	2715	2715	2715	0
104	20240510	175000	166873410	2715	2715	2715	2715	0
105	20240510	174900	166873410	2715	2715	2715	2715	0
106	20240510	174800	166873410	2715	2715	2715	2715	0
107	20240510	174700	166873410	2715	2715	2715	2715	0
108	20240510	174600	166873410	2715	2715	2715	2715	0
109	20240510	174500	166873410	2715	2715	2715	2715	0
110	20240510	174400	166873410	2715	2715	2715	2715	0
111	20240510	174300	166873410	2715	2715	2715	2715	0
112	20240510	174200	166873410	2715	2715	2715	2715	0
113	20240510	174100	166873410	2715	2715	2715	2715	0
114	20240510	174000	166873410	2715	2715	2715	2715	0
115	20240510	173900	166873410	2715	2715	2715	2715	0
116	20240510	173800	166873410	2715	2715	2715	2715	0
117	20240510	173700	166873410	2715	2715	2715	2715	0
118	20240510	173600	166873410	2715	2715	2715	2715	0
119	20240510	173500	166873410	2715	2715	2715	2715	0
120	20240510	173400	166873410	2715	2715	2715	2715	0
121	20240510	173300	166873410	2715	2715	2715	2715	0
122	20240510	173200	166873410	2715	2715	2715	2715	652
123	20240510	173100	166873410	2715	2715	2715	2715	0
124	20240510	173000	166873410	2715	2715	2715	2715	0
125	20240510	172900	166873410	2715	2715	2715	2715	0
126	20240510	172800	166873410	2715	2715	2715	2715	0
127	20240510	172700	166873410	2715	2715	2715	2715	0
128	20240510	172600	166873410	2715	2715	2715	2715	0
129	20240510	172500	166873410	2715	2715	2715	2715	0
130	20240510	172400	166873410	2715	2715	2715	2715	0
131	20240510	172300	166873410	2715	2715	2715	2715	0
132	20240510	172200	166873410	2715	2715	2715	2715	0
133	20240510	172100	166873410	2715	2715	2715	2715	0
134	20240510	172000	166873410	2715	2715	2715	2715	0
135	20240510	171900	166873410	2715	2715	2715	2715	0
136	20240510	171800	166873410	2715	2715	2715	2715	0
137	20240510	171700	166873410	2715	2715	2715	2715	0
138	20240510	171600	166873410	2715	2715	2715	2715	0
139	20240510	171500	166873410	2715	2715	2715	2715	0
140	20240510	171400	166873410	2715	2715	2715	2715	0
141	20240510	171300	166873410	2715	2715	2715	2715	0
142	20240510	171200	166873410	2715	2715	2715	2715	0
143	20240510	171100	166873410	2715	2715	2715	2715	0
144	20240510	171000	166873410	2715	2715	2715	2715	0
145	20240510	170900	166873410	2715	2715	2715	2715	0
146	20240510	170800	166873410	2715	2715	2715	2715	0
147	20240510	170700	166873410	2715	2715	2715	2715	0
148	20240510	170600	166873410	2715	2715	2715	2715	0
149	20240510	170500	166873410	2715	2715	2715	2715	0
150	20240510	170400	166873410	2715	2715	2715	2715	0
151	20240510	170300	166873410	2715	2715	2715	2715	0
152	20240510	170200	166873410	2715	2715	2715	2715	652
153	20240510	170100	166873410	2715	2715	2715	2715	0
154	20240510	170000	166873410	2715	2715	2715	2715	0
155	20240510	165900	166873410	2715	2715	2715	2715	0
156	20240510	165800	166873410	2715	2715	2715	2715	0
157	20240510	165700	166873410	2715	2715	2715	2715	0
158	20240510	165600	166873410	2715	2715	2715	2715	0
159	20240510	165500	166873410	2715	2715	2715	2715	0
160	20240510	165400	166873410	2715	2715	2715	2715	0
161	20240510	165300	166873410	2715	2715	2715	2715	0
162	20240510	165200	166873410	2715	2715	2715	2715	0
163	20240510	165100	166873410	2715	2715	2715	2715	0
164	20240510	165000	166873410	2715	2715	2715	2715	0
165	20240510	164900	166873410	2715	2715	2715	2715	0
166	20240510	164800	166873410	2715	2715	2715	2715	0
167	20240510	164700	166873410	2715	2715	2715	2715	0
168	20240510	164600	166873410	2715	2715	2715	2715	0
169	20240510	164500	166873410	2715	2715	2715	2715	0
170	20240510	164400	166873410	2715	2715	2715	2715	0
171	20240510	164300	166873410	2715	2715	2715	2715	0
172	20240510	164200	166873410	2715	2715	2715	2715	0
173	20240510	164100	166873410	2715	2715	2715	2715	0
174	20240510	164000	166873410	2715	2715	2715	2715	0
175	20240510	163900	166873410	2715	2715	2715	2715	0
176	20240510	163800	166873410	2715	2715	2715	2715	0
177	20240510	163700	166873410	2715	2715	2715	2715	0
178	20240510	163600	166873410	2715	2715	2715	2715	0
179	20240510	163500	166873410	2715	2715	2715	2715	0
180	20240510	163400	166873410	2715	2715	2715	2715	0
181	20240510	163300	166873410	2715	2715	2715	2715	0
182	20240510	163200	166873410	2715	2715	2715	2715	652
183	20240510	163100	166873410	2715	2715	2715	2715	0
184	20240510	163000	166873410	2715	2715	2715	2715	0
185	20240510	162900	166873410	2715	2715	2715	2715	0
186	20240510	162800	166873410	2715	2715	2715	2715	0
187	20240510	162700	166873410	2715	2715	2715	2715	0
188	20240510	162600	166873410	2715	2715	2715	2715	0
189	20240510	162500	166873410	2715	2715	2715	2715	0
190	20240510	162400	166873410	2715	2715	2715	2715	0
191	20240510	162300	166873410	2715	2715	2715	2715	0
192	20240510	162200	166873410	2715	2715	2715	2715	0
193	20240510	162100	166873410	2715	2715	2715	2715	0
194	20240510	162000	166873410	2715	2715	2715	2715	0
195	20240510	161900	166873410	2715	2715	2715	2715	0
196	20240510	161800	166873410	2715	2715	2715	2715	0
197	20240510	161700	166873410	2715	2715	2715	2715	0
198	20240510	161600	166873410	2715	2715	2715	2715	0
199	20240510	161500	166873410	2715	2715	2715	2715	0
200	20240510	161400	166873410	2715	2715	2715	2715	0
201	20240510	161300	166873410	2715	2715	2715	2715	0
202	20240510	161200	166873410	2715	2715	2715	2715	0
203	20240510	161100	166873410	2715	2715	2715	2715	0
204	20240510	161000	166873410	2715	2715	2715	2715	0
205	20240510	160900	166873410	2715	2715	2715	2715	0
206	20240510	160800	166873410	2715	2715	2715	2715	0
207	20240510	160700	166873410	2715	2715	2715	2715	0
208	20240510	160600	166873410	2715	2715	2715	2715	0
209	20240510	160500	166873410	2715	2715	2715	2715	0
210	20240510	160400	166873410	2715	2715	2715	2715	0
211	20240510	160300	166873410	2715	2715	2715	2715	0
212	20240510	160200	166873410	2715	2715	2715	2715	652
213	20240510	160100	166873410	2715	2715	2715	2715	0
214	20240510	160000	166873410	2715	2715	2715	2715	0
215	20240510	155900	166873410	2715	2715	2715	2715	0
216	20240510	155800	166873410	2715	2715	2715	2715	0
217	20240510	155700	166873410	2715	2715	2715	2715	0
218	20240510	155600	166873410	2715	2715	2715	2715	0
219	20240510	155500	166873410	2715	2715	2715	2715	0
220	20240510	155400	166873410	2715	2715	2715	2715	0
221	20240510	155300	166873410	2715	2715	2715	2715	0
222	20240510	155200	166873410	2715	2715	2715	2715	0
223	20240510	155100	166873410	2715	2715	2715	2715	0
224	20240510	155000	166873410	2715	2715	2715	2715	0
225	20240510	154900	166873410	2715	2715	2715	2715	0
226	20240510	154800	166873410	2715	2715	2715	2715	0
227	20240510	154700	166873410	2715	2715	2715	2715	0
228	20240510	154600	166873410	2715	2715	2715	2715	0
229	20240510	154500	166873410	2715	2715	2715	2715	0
230	20240510	154400	166873410	2715	2715	2715	2715	0
231	20240510	154300	166873410	2715	2715	2715	2715	0
232	20240510	154200	166873410	2715	2715	2715	2715	0
233	20240510	154100	166873410	2715	2715	2715	2715	0
234	20240510	154000	166873410	2715	2715	2715	2715	0
235	20240510	153900	166873410	2715	2715	2715	2715	0
236	20240510	153800	166873410	2715	2715	2715	2715	0
237	20240510	153700	166873410	2715	2715	2715	2715	0
238	20240510	153600	166873410	2715	2715	2715	2715	0
239	20240510	153500	166873410	2715	2715	2715	2715	0
240	20240510	153400	166873410	2715	2715	2715	2715	0
241	20240510	153300	166873410	2715	2715	2715	2715	0
242	20240510	153200	166873410	2715	2715	2715	2715	652
243	20240510	153100	166873410	2715	2715	2715	2715	0
244	20240510	153000	166873410	2715	2715	2715	2715	652
245	20240510	152900	165103230	2715	2715	2715	2715	0
246	20240510	152800	165103230	2715	2715	2715	2715	0
247	20240510	152700	165103230	2715	2715	2715	2715	0
248	20240510	152600	165103230	2715	2715	2715	2715	0
249	20240510	152500	165103230	2715	2715	2715	2715	0
250	20240510	152400	165103230	2715	2715	2715	2715	0
251	20240510	152300	165103230	2715	2715	2715	2715	0
252	20240510	152200	165103230	2715	2715	2715	2715	0
253	20240510	152100	165103230	2715	2715	2715	2715	0
254	20240510	152000	165103230	2715	2715	2715	2715	0
255	20240510	151900	165103230	2715	2715	2715	2715	1
256	20240510	151800	165100515	2715	2715	2715	2715	1
257	20240510	151700	165097800	2715	2715	2715	2715	0
258	20240510	151600	165097800	2715	2715	2715	2715	4
259	20240510	151500	165086940	2715	2705	2715	2705	340
260	20240510	151400	164167230	2705	2705	2705	2705	0
261	20240510	151300	164167230	2705	2705	2705	2705	61
262	20240510	151200	164002225	2715	2715	2715	2715	0
263	20240510	151100	164002225	2715	2715	2715	2715	0
264	20240510	151000	164002225	2715	2715	2715	2715	101
265	20240510	150900	163728010	2705	2705	2705	2705	230
266	20240510	150800	163105860	2705	2705	2705	2705	0
267	20240510	150700	163105860	2705	2705	2705	2705	0
268	20240510	150600	163105860	2705	2705	2705	2705	18
269	20240510	150500	163057170	2715	2715	2715	2715	0
270	20240510	150400	163057170	2715	2715	2715	2715	1
271	20240510	150300	163054455	2715	2715	2715	2715	10
272	20240510	150200	163027305	2715	2715	2715	2715	0
273	20240510	150100	163027305	2715	2710	2715	2710	31
274	20240510	150000	162943240	2715	2715	2715	2715	2
275	20240510	145900	162937810	2715	2715	2715	2715	0
276	20240510	145800	162937810	2715	2715	2715	2715	0
277	20240510	145700	162937810	2715	2715	2715	2715	0
278	20240510	145600	162937810	2715	2715	2715	2715	0
279	20240510	145500	162937810	2715	2715	2715	2715	1
280	20240510	145400	162935095	2715	2715	2715	2715	0
281	20240510	145300	162935095	2715	2705	2715	2705	324
282	20240510	145200	162058665	2715	2715	2715	2715	0
283	20240510	145100	162058665	2715	2715	2715	2715	0
284	20240510	145000	162058665	2715	2715	2715	2715	0
285	20240510	144900	162058665	2715	2715	2715	2715	0
286	20240510	144800	162058665	2715	2715	2715	2715	0
287	20240510	144700	162058665	2715	2715	2715	2715	0
288	20240510	144600	162058665	2715	2715	2715	2715	0
289	20240510	144500	162058665	2715	2715	2715	2715	0
290	20240510	144400	162058665	2715	2715	2715	2715	0
291	20240510	144300	162058665	2715	2715	2715	2715	0
292	20240510	144200	162058665	2715	2715	2715	2715	0
293	20240510	144100	162058665	2715	2715	2715	2715	0
294	20240510	144000	162058665	2715	2715	2715	2715	0
295	20240510	143900	162058665	2715	2715	2715	2715	0
296	20240510	143800	162058665	2715	2715	2715	2715	0
297	20240510	143700	162058665	2715	2715	2715	2715	0
298	20240510	143600	162058665	2715	2715	2715	2715	0
299	20240510	143500	162058665	2715	2715	2715	2715	0
300	20240510	143400	162058665	2715	2715	2715	2715	0
301	20240510	143300	162058665	2715	2715	2715	2715	0
302	20240510	143200	162058665	2715	2715	2715	2715	0
303	20240510	143100	162058665	2715	2715	2715	2715	2
304	20240510	143000	162053235	2705	2710	2710	2705	30
305	20240510	142900	161972065	2710	2710	2710	2710	20
306	20240510	142800	161917865	2715	2715	2715	2715	0
307	20240510	142700	161917865	2715	2715	2715	2715	0
308	20240510	142600	161917865	2715	2715	2715	2715	1
309	20240510	142500	161915150	2715	2715	2715	2715	0
310	20240510	142400	161915150	2715	2715	2715	2715	0
311	20240510	142300	161915150	2715	2715	2715	2715	1
312	20240510	142200	161912435	2705	2705	2705	2705	6
313	20240510	142100	161896205	2710	2710	2710	2710	2
314	20240510	142000	161890785	2710	2710	2710	2710	1
315	20240510	141900	161888075	2710	2710	2710	2710	0
316	20240510	141800	161888075	2710	2710	2710	2710	0
317	20240510	141700	161888075	2710	2710	2710	2710	0
318	20240510	141600	161888075	2710	2710	2710	2710	0
319	20240510	141500	161888075	2710	2710	2710	2710	41
320	20240510	141400	161776965	2715	2715	2715	2715	0
321	20240510	141300	161776965	2715	2715	2715	2715	136
322	20240510	141200	161407725	2720	2720	2720	2720	0
323	20240510	141100	161407725	2720	2720	2720	2720	0
324	20240510	141000	161407725	2720	2720	2720	2720	0
325	20240510	140900	161407725	2720	2720	2720	2720	0
326	20240510	140800	161407725	2720	2720	2720	2720	0
327	20240510	140700	161407725	2720	2720	2720	2720	0
328	20240510	140600	161407725	2720	2720	2720	2720	0
329	20240510	140500	161407725	2720	2710	2720	2710	706
330	20240510	140400	159494450	2720	2710	2720	2710	260
331	20240510	140300	158789840	2710	2710	2710	2710	10
332	20240510	140200	158762740	2710	2710	2710	2710	0
333	20240510	140100	158762740	2710	2710	2710	2710	0
334	20240510	140000	158762740	2710	2710	2710	2710	0
335	20240510	135900	158762740	2710	2710	2710	2710	0
336	20240510	135800	158762740	2710	2705	2710	2705	1000
337	20240510	135700	156053205	2705	2705	2705	2705	157
338	20240510	135600	155628520	2710	2710	2710	2710	300
339	20240510	135500	154815520	2710	2710	2710	2710	1
340	20240510	135400	154812810	2710	2710	2710	2710	0
341	20240510	135300	154812810	2710	2710	2710	2710	0
342	20240510	135200	154812810	2710	2710	2710	2710	0
343	20240510	135100	154812810	2710	2710	2710	2710	0
344	20240510	135000	154812810	2710	2710	2710	2710	0
345	20240510	134900	154812810	2710	2710	2710	2710	0
346	20240510	134800	154812810	2710	2710	2710	2710	0
347	20240510	134700	154812810	2710	2710	2710	2710	0
348	20240510	134600	154812810	2710	2710	2710	2710	200
349	20240510	134500	154270810	2710	2710	2710	2710	0
350	20240510	134400	154270810	2710	2710	2710	2710	0
351	20240510	134300	154270810	2710	2710	2710	2710	0
352	20240510	134200	154270810	2710	2710	2710	2710	0
353	20240510	134100	154270810	2710	2710	2710	2710	0
354	20240510	134000	154270810	2710	2710	2710	2710	0
355	20240510	133900	154270810	2710	2710	2710	2710	0
356	20240510	133800	154270810	2710	2710	2710	2710	0
357	20240510	133700	154270810	2710	2710	2710	2710	0
358	20240510	133600	154270810	2710	2710	2710	2710	0
359	20240510	133500	154270810	2710	2710	2710	2710	0
360	20240510	133400	154270810	2710	2710	2710	2710	0
361	20240510	133300	154270810	2710	2710	2710	2710	0
362	20240510	133200	154270810	2710	2710	2710	2710	0
363	20240510	133100	154270810	2710	2710	2710	2710	0
364	20240510	133000	154270810	2710	2710	2710	2710	0
365	20240510	132900	154270810	2710	2710	2710	2710	0
366	20240510	132800	154270810	2710	2710	2710	2710	0
367	20240510	132700	154270810	2710	2705	2710	2705	190
368	20240510	132600	153756845	2705	2705	2705	2705	0
369	20240510	132500	153756845	2705	2705	2705	2705	0
370	20240510	132400	153756845	2705	2705	2705	2705	601
371	20240510	132300	152131140	2700	2700	2700	2700	1404
372	20240510	132200	148340340	2700	2700	2700	2700	0
373	20240510	132100	148340340	2700	2700	2700	2700	0
374	20240510	132000	148340340	2700	2700	2700	2700	1
375	20240510	131900	148337640	2700	2700	2700	2700	1
376	20240510	131800	148334940	2700	2700	2700	2695	3129
377	20240510	131700	139900375	2705	2700	2705	2700	5
378	20240510	131600	139886870	2705	2705	2705	2705	0
379	20240510	131500	139886870	2705	2705	2705	2705	0
380	20240510	131400	139886870	2705	2705	2705	2705	0
381	20240510	131300	139886870	2705	2705	2705	2705	0
382	20240510	131200	139886870	2705	2705	2705	2705	2
383	20240510	131100	139881460	2700	2700	2700	2700	80
384	20240510	131000	139665460	2705	2705	2705	2705	0
385	20240510	130900	139665460	2705	2705	2705	2705	0
386	20240510	130800	139665460	2705	2700	2705	2700	221
387	20240510	130700	139068755	2705	2705	2705	2705	0
388	20240510	130600	139068755	2705	2705	2705	2705	0
389	20240510	130500	139068755	2705	2705	2705	2705	6
390	20240510	130400	139052525	2705	2705	2705	2705	0
391	20240510	130300	139052525	2705	2705	2705	2705	0
392	20240510	130200	139052525	2705	2705	2705	2705	0
393	20240510	130100	139052525	2705	2695	2705	2695	61
394	20240510	130000	138888120	2695	2700	2700	2695	3640
395	20240510	125900	129078020	2705	2705	2705	2705	0
396	20240510	125800	129078020	2705	2705	2705	2705	0
397	20240510	125700	129078020	2705	2705	2705	2705	0
398	20240510	125600	129078020	2705	2705	2705	2705	0
399	20240510	125500	129078020	2705	2705	2705	2705	1
400	20240510	125400	129075315	2700	2700	2700	2700	501
401	20240510	125300	127722615	2700	2700	2700	2700	1502
402	20240510	125200	123667215	2705	2710	2710	2705	52
403	20240510	125100	123526550	2710	2710	2710	2710	0
404	20240510	125000	123526550	2710	2710	2710	2710	0
405	20240510	124900	123526550	2710	2710	2710	2710	0
406	20240510	124800	123526550	2710	2710	2710	2710	0
407	20240510	124700	123526550	2710	2710	2710	2710	0
408	20240510	124600	123526550	2710	2710	2710	2710	0
409	20240510	124500	123526550	2710	2710	2710	2710	0
410	20240510	124400	123526550	2710	2710	2710	2710	0
411	20240510	124300	123526550	2710	2710	2710	2710	0
412	20240510	124200	123526550	2710	2710	2710	2710	0
413	20240510	124100	123526550	2710	2710	2710	2710	0
414	20240510	124000	123526550	2710	2710	2710	2710	0
415	20240510	123900	123526550	2710	2710	2710	2710	0
416	20240510	123800	123526550	2710	2710	2710	2710	0
417	20240510	123700	123526550	2710	2710	2710	2710	0
418	20240510	123600	123526550	2710	2710	2710	2710	0
419	20240510	123500	123526550	2710	2710	2710	2710	0
420	20240510	123400	123526550	2710	2710	2710	2710	0
421	20240510	123300	123526550	2710	2710	2710	2710	0
422	20240510	123200	123526550	2710	2710	2710	2710	0
423	20240510	123100	123526550	2710	2710	2710	2710	0
424	20240510	123000	123526550	2710	2710	2710	2710	0
425	20240510	122900	123526550	2710	2710	2710	2710	0
426	20240510	122800	123526550	2710	2710	2710	2710	0
427	20240510	122700	123526550	2710	2710	2710	2710	0
428	20240510	122600	123526550	2710	2710	2710	2710	0
429	20240510	122500	123526550	2710	2710	2710	2710	0
430	20240510	122400	123526550	2710	2710	2710	2710	0
431	20240510	122300	123526550	2710	2710	2710	2710	0
432	20240510	122200	123526550	2710	2710	2710	2710	0
433	20240510	122100	123526550	2710	2710	2710	2710	0
434	20240510	122000	123526550	2710	2710	2710	2710	1
435	20240510	121900	123523840	2700	2700	2700	2700	0
436	20240510	121800	123523840	2700	2700	2700	2700	0
437	20240510	121700	123523840	2700	2700	2700	2700	0
438	20240510	121600	123523840	2700	2700	2700	2700	0
439	20240510	121500	123523840	2700	2700	2700	2700	0
440	20240510	121400	123523840	2700	2700	2700	2700	0
441	20240510	121300	123523840	2700	2700	2700	2700	0
442	20240510	121200	123523840	2700	2705	2705	2700	100
443	20240510	121100	123253835	2710	2710	2710	2710	0
444	20240510	121000	123253835	2710	2710	2710	2710	0
445	20240510	120900	123253835	2710	2710	2710	2710	0
446	20240510	120800	123253835	2710	2710	2710	2710	0
447	20240510	120700	123253835	2710	2710	2710	2710	0
448	20240510	120600	123253835	2710	2710	2710	2710	0
449	20240510	120500	123253835	2710	2710	2710	2710	0
450	20240510	120400	123253835	2710	2710	2710	2710	0
451	20240510	120300	123253835	2710	2710	2710	2710	0
452	20240510	120200	123253835	2710	2710	2710	2710	0
453	20240510	120100	123253835	2710	2710	2710	2710	0
454	20240510	120000	123253835	2710	2710	2710	2710	0
455	20240510	115900	123253835	2710	2705	2710	2705	101
456	20240510	115800	122980625	2710	2710	2710	2710	0
457	20240510	115700	122980625	2710	2710	2710	2710	0
458	20240510	115600	122980625	2710	2710	2710	2710	0
459	20240510	115500	122980625	2710	2710	2710	2710	0
460	20240510	115400	122980625	2710	2710	2710	2710	0
461	20240510	115300	122980625	2710	2710	2710	2710	0
462	20240510	115200	122980625	2710	2710	2710	2710	0
463	20240510	115100	122980625	2710	2710	2710	2710	0
464	20240510	115000	122980625	2710	2710	2710	2710	0
465	20240510	114900	122980625	2710	2710	2710	2710	0
466	20240510	114800	122980625	2710	2710	2710	2710	0
467	20240510	114700	122980625	2710	2710	2710	2710	0
468	20240510	114600	122980625	2710	2710	2710	2710	100
469	20240510	114500	122709625	2710	2710	2710	2710	0
470	20240510	114400	122709625	2710	2710	2710	2710	1
471	20240510	114300	122706915	2700	2705	2705	2700	137
472	20240510	114200	122336510	2710	2710	2710	2710	0
473	20240510	114100	122336510	2710	2710	2710	2710	0
474	20240510	114000	122336510	2710	2710	2710	2710	0
475	20240510	113900	122336510	2710	2710	2710	2710	0
476	20240510	113800	122336510	2710	2710	2710	2710	0
477	20240510	113700	122336510	2710	2710	2710	2710	30
478	20240510	113600	122255210	2710	2710	2710	2710	1
479	20240510	113500	122252500	2710	2710	2710	2710	1
480	20240510	113400	122249790	2710	2710	2710	2710	30
481	20240510	113300	122168490	2710	2710	2710	2710	10
482	20240510	113200	122141390	2710	2710	2710	2710	0
483	20240510	113100	122141390	2710	2710	2710	2710	0
484	20240510	113000	122141390	2710	2710	2710	2710	0
485	20240510	112900	122141390	2710	2710	2710	2710	0
486	20240510	112800	122141390	2710	2710	2710	2710	1
487	20240510	112700	122138680	2720	2720	2720	2720	0
488	20240510	112600	122138680	2720	2720	2720	2720	1
489	20240510	112500	122135960	2710	2710	2710	2710	7
490	20240510	112400	122116990	2720	2720	2720	2720	0
491	20240510	112300	122116990	2720	2720	2720	2720	0
492	20240510	112200	122116990	2720	2720	2720	2720	0
493	20240510	112100	122116990	2720	2720	2720	2720	0
494	20240510	112000	122116990	2720	2720	2720	2720	0
495	20240510	111900	122116990	2720	2720	2720	2720	0
496	20240510	111800	122116990	2720	2720	2720	2720	0
497	20240510	111700	122116990	2720	2720	2720	2720	0
498	20240510	111600	122116990	2720	2720	2720	2720	1
499	20240510	111500	122114270	2720	2720	2720	2720	0
500	20240510	111400	122114270	2720	2720	2720	2720	0
501	20240510	111300	122114270	2720	2710	2720	2710	3691
502	20240510	111200	112096660	2710	2710	2710	2710	1
503	20240510	111100	112093950	2710	2710	2710	2710	0
504	20240510	111000	112093950	2710	2710	2710	2710	0
505	20240510	110900	112093950	2710	2710	2710	2710	5
506	20240510	110800	112080400	2710	2710	2710	2710	0
507	20240510	110700	112080400	2710	2710	2710	2710	0
508	20240510	110600	112080400	2710	2710	2710	2710	1
509	20240510	110500	112077690	2710	2710	2710	2710	1
510	20240510	110400	112074980	2700	2700	2700	2700	3842
511	20240510	110300	101701580	2700	2700	2700	2700	3
512	20240510	110200	101693480	2700	2700	2700	2700	2459
513	20240510	110100	95054180	2710	2705	2710	2705	6
514	20240510	110000	95037945	2710	2710	2710	2710	0
515	20240510	105900	95037945	2710	2710	2710	2710	0
516	20240510	105800	95037945	2710	2710	2710	2710	0
517	20240510	105700	95037945	2710	2710	2710	2710	1
518	20240510	105600	95035235	2710	2710	2710	2710	0
519	20240510	105500	95035235	2710	2710	2710	2710	1
520	20240510	105400	95032525	2700	2700	2700	2700	1013
521	20240510	105300	92297425	2710	2700	2710	2700	54
522	20240510	105200	92151615	2700	2700	2700	2700	296
523	20240510	105100	91352415	2710	2710	2710	2710	0
524	20240510	105000	91352415	2710	2710	2710	2710	0
525	20240510	104900	91352415	2710	2710	2710	2710	0
526	20240510	104800	91352415	2710	2700	2710	2700	801
527	20240510	104700	89189705	2710	2710	2710	2710	0
528	20240510	104600	89189705	2710	2710	2710	2710	1
529	20240510	104500	89186995	2710	2710	2710	2710	0
530	20240510	104400	89186995	2710	2710	2710	2710	2
531	20240510	104300	89181575	2705	2710	2710	2705	2
532	20240510	104200	89176160	2705	2700	2705	2700	789
533	20240510	104100	87045360	2715	2715	2715	2715	1
534	20240510	104000	87042645	2715	2715	2715	2715	0
535	20240510	103900	87042645	2715	2715	2715	2715	0
536	20240510	103800	87042645	2715	2700	2715	2700	101
537	20240510	103700	86769930	2715	2715	2715	2715	0
538	20240510	103600	86769930	2715	2715	2715	2715	0
539	20240510	103500	86769930	2715	2715	2715	2715	1
540	20240510	103400	86767215	2715	2700	2715	2700	188
541	20240510	103300	86259600	2715	2715	2715	2715	0
542	20240510	103200	86259600	2715	2715	2715	2715	0
543	20240510	103100	86259600	2715	2715	2715	2715	0
544	20240510	103000	86259600	2715	2715	2715	2715	0
545	20240510	102900	86259600	2715	2715	2715	2715	0
546	20240510	102800	86259600	2715	2715	2715	2715	0
547	20240510	102700	86259600	2715	2715	2715	2715	1
548	20240510	102600	86256885	2715	2715	2715	2715	1
549	20240510	102500	86254170	2715	2715	2715	2715	0
550	20240510	102400	86254170	2715	2715	2715	2715	0
551	20240510	102300	86254170	2715	2715	2715	2715	0
552	20240510	102200	86254170	2715	2705	2715	2700	3422
553	20240510	102100	76999610	2715	2705	2715	2705	475
554	20240510	102000	75714125	2715	2710	2715	2710	2
555	20240510	101900	75708700	2710	2710	2710	2710	12
556	20240510	101800	75676180	2715	2705	2715	2705	861
557	20240510	101700	73347165	2715	2715	2715	2705	4002
558	20240510	101600	62520415	2710	2710	2710	2710	36
559	20240510	101500	62422855	2720	2710	2720	2710	7568
560	20240510	101400	41913565	2710	2710	2710	2710	1
561	20240510	101300	41910855	2705	2710	2710	2705	4
562	20240510	101200	41900030	2710	2710	2710	2710	0
563	20240510	101100	41900030	2710	2710	2710	2710	201
564	20240510	101000	41355320	2710	2710	2710	2710	101
565	20240510	100900	41081610	2710	2710	2710	2710	1
566	20240510	100800	41078900	2705	2710	2710	2705	700
567	20240510	100700	39184900	2710	2710	2710	2710	0
568	20240510	100600	39184900	2710	2710	2710	2710	2340
569	20240510	100500	32843500	2710	2710	2710	2710	1486
570	20240510	100400	28816440	2720	2720	2720	2720	1
571	20240510	100300	28813720	2720	2720	2720	2720	0
572	20240510	100200	28813720	2720	2720	2720	2720	0
573	20240510	100100	28813720	2720	2710	2720	2710	2864
574	20240510	100000	21052270	2720	2720	2720	2720	8
575	20240510	095900	21030510	2720	2720	2720	2720	2
576	20240510	095800	21025070	2720	2720	2720	2720	1
577	20240510	095700	21022350	2720	2720	2720	2720	3
578	20240510	095600	21014190	2720	2720	2720	2720	1
579	20240510	095500	21011470	2715	2715	2715	2715	64
580	20240510	095400	20837710	2720	2720	2720	2720	2
581	20240510	095300	20832270	2715	2720	2720	2715	524
582	20240510	095200	19409505	2730	2730	2730	2730	0
583	20240510	095100	19409505	2730	2730	2730	2730	0
584	20240510	095000	19409505	2730	2730	2730	2730	0
585	20240510	094900	19409505	2730	2730	2730	2730	5
586	20240510	094800	19395855	2730	2730	2730	2730	0
587	20240510	094700	19395855	2730	2725	2730	2725	46
588	20240510	094600	19270500	2730	2730	2730	2730	1
589	20240510	094500	19267770	2730	2720	2730	2715	806
590	20240510	094400	17075880	2720	2720	2720	2720	2
591	20240510	094300	17070440	2720	2720	2720	2720	753
592	20240510	094200	15022280	2730	2730	2730	2730	1
593	20240510	094100	15019550	2730	2730	2730	2730	1
594	20240510	094000	15016820	2730	2730	2730	2730	0
595	20240510	093900	15016820	2730	2730	2730	2730	0
596	20240510	093800	15016820	2730	2730	2730	2730	0
597	20240510	093700	15016820	2730	2730	2730	2730	0
598	20240510	093600	15016820	2730	2730	2730	2730	0
599	20240510	093500	15016820	2730	2730	2730	2730	0
600	20240510	093400	15016820	2730	2730	2730	2730	0
601	20240510	093300	15016820	2730	2730	2730	2730	0
602	20240510	093200	15016820	2730	2730	2730	2730	1
603	20240510	093100	15014090	2725	2725	2725	2725	1305
604	20240510	093000	11457965	2730	2730	2730	2730	1
605	20240510	092900	11455235	2725	2725	2725	2725	604
606	20240510	092800	9809335	2730	2730	2730	2730	1
607	20240510	092700	9806605	2730	2730	2730	2730	0
608	20240510	092600	9806605	2730	2730	2730	2730	0
609	20240510	092500	9806605	2730	2730	2730	2730	50
610	20240510	092400	9670105	2730	2730	2730	2730	0
611	20240510	092300	9670105	2730	2730	2730	2730	0
612	20240510	092200	9670105	2730	2730	2730	2730	50
613	20240510	092100	9533605	2730	2730	2730	2730	1
614	20240510	092000	9530875	2725	2725	2725	2725	1
615	20240510	091900	9528150	2730	2730	2730	2730	0
616	20240510	091800	9528150	2730	2725	2730	2725	101
617	20240510	091700	9252920	2730	2730	2730	2725	12
618	20240510	091600	9220210	2730	2725	2730	2725	601
619	20240510	091500	7582480	2730	2730	2730	2730	0
620	20240510	091400	7582480	2730	2730	2730	2730	8
621	20240510	091300	7560640	2730	2730	2730	2730	0
622	20240510	091200	7560640	2730	2725	2730	2725	45
623	20240510	091100	7438010	2730	2730	2730	2730	0
624	20240510	091000	7438010	2730	2730	2730	2730	1
625	20240510	090900	7435280	2730	2730	2730	2730	18
626	20240510	090800	7386140	2730	2730	2730	2730	0
627	20240510	090700	7386140	2730	2725	2730	2725	1001
628	20240510	090600	4658410	2730	2725	2730	2725	333
629	20240510	090500	3750975	2735	2735	2735	2735	0
630	20240510	090400	3750975	2735	2735	2735	2735	1
631	20240510	090300	3748240	2735	2720	2735	2720	101
632	20240510	090200	3473505	2725	2725	2725	2725	10
633	20240510	090100	3446255	2735	2720	2735	2720	608
634	20240510	090000	1792480	2720	2720	2720	2720	427