KissMeData/400760/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212100	116502820	3570	3570	3570	3570	909
3	20240510	212000	116502820	3570	3570	3570	3570	0
4	20240510	211900	116502820	3570	3570	3570	3570	0
5	20240510	211800	116502820	3570	3570	3570	3570	0
6	20240510	211700	116502820	3570	3570	3570	3570	0
7	20240510	211600	116502820	3570	3570	3570	3570	0
8	20240510	211500	116502820	3570	3570	3570	3570	0
9	20240510	211400	116502820	3570	3570	3570	3570	0
10	20240510	211300	116502820	3570	3570	3570	3570	0
11	20240510	211200	116502820	3570	3570	3570	3570	0
12	20240510	211100	116502820	3570	3570	3570	3570	0
13	20240510	211000	116502820	3570	3570	3570	3570	0
14	20240510	210900	116502820	3570	3570	3570	3570	0
15	20240510	210800	116502820	3570	3570	3570	3570	0
16	20240510	210700	116502820	3570	3570	3570	3570	0
17	20240510	210600	116502820	3570	3570	3570	3570	0
18	20240510	210500	116502820	3570	3570	3570	3570	0
19	20240510	210400	116502820	3570	3570	3570	3570	0
20	20240510	210300	116502820	3570	3570	3570	3570	0
21	20240510	210200	116502820	3570	3570	3570	3570	0
22	20240510	210100	116502820	3570	3570	3570	3570	0
23	20240510	210000	116502820	3570	3570	3570	3570	0
24	20240510	205900	116502820	3570	3570	3570	3570	0
25	20240510	205800	116502820	3570	3570	3570	3570	0
26	20240510	205700	116502820	3570	3570	3570	3570	0
27	20240510	205600	116502820	3570	3570	3570	3570	0
28	20240510	205500	116502820	3570	3570	3570	3570	0
29	20240510	205400	116502820	3570	3570	3570	3570	0
30	20240510	205300	116502820	3570	3570	3570	3570	0
31	20240510	205200	116502820	3570	3570	3570	3570	0
32	20240510	205100	116502820	3570	3570	3570	3570	909
33	20240510	205000	116502820	3570	3570	3570	3570	0
34	20240510	204900	116502820	3570	3570	3570	3570	0
35	20240510	204800	116502820	3570	3570	3570	3570	0
36	20240510	204700	116502820	3570	3570	3570	3570	0
37	20240510	204600	116502820	3570	3570	3570	3570	0
38	20240510	204500	116502820	3570	3570	3570	3570	0
39	20240510	204400	116502820	3570	3570	3570	3570	0
40	20240510	204300	116502820	3570	3570	3570	3570	0
41	20240510	204200	116502820	3570	3570	3570	3570	0
42	20240510	204100	116502820	3570	3570	3570	3570	0
43	20240510	204000	116502820	3570	3570	3570	3570	0
44	20240510	203900	116502820	3570	3570	3570	3570	0
45	20240510	203800	116502820	3570	3570	3570	3570	0
46	20240510	203700	116502820	3570	3570	3570	3570	0
47	20240510	203600	116502820	3570	3570	3570	3570	0
48	20240510	203500	116502820	3570	3570	3570	3570	0
49	20240510	203400	116502820	3570	3570	3570	3570	0
50	20240510	203300	116502820	3570	3570	3570	3570	0
51	20240510	203200	116502820	3570	3570	3570	3570	0
52	20240510	203100	116502820	3570	3570	3570	3570	0
53	20240510	203000	116502820	3570	3570	3570	3570	0
54	20240510	202900	116502820	3570	3570	3570	3570	0
55	20240510	202800	116502820	3570	3570	3570	3570	0
56	20240510	202700	116502820	3570	3570	3570	3570	0
57	20240510	202600	116502820	3570	3570	3570	3570	0
58	20240510	202500	116502820	3570	3570	3570	3570	0
59	20240510	202400	116502820	3570	3570	3570	3570	0
60	20240510	202300	116502820	3570	3570	3570	3570	0
61	20240510	202200	116502820	3570	3570	3570	3570	0
62	20240510	202100	116502820	3570	3570	3570	3570	909
63	20240510	202000	116502820	3570	3570	3570	3570	0
64	20240510	201900	116502820	3570	3570	3570	3570	0
65	20240510	201800	116502820	3570	3570	3570	3570	0
66	20240510	201700	116502820	3570	3570	3570	3570	0
67	20240510	201600	116502820	3570	3570	3570	3570	0
68	20240510	201500	116502820	3570	3570	3570	3570	0
69	20240510	201400	116502820	3570	3570	3570	3570	0
70	20240510	201300	116502820	3570	3570	3570	3570	0
71	20240510	201200	116502820	3570	3570	3570	3570	0
72	20240510	201100	116502820	3570	3570	3570	3570	0
73	20240510	201000	116502820	3570	3570	3570	3570	0
74	20240510	200900	116502820	3570	3570	3570	3570	0
75	20240510	200800	116502820	3570	3570	3570	3570	0
76	20240510	200700	116502820	3570	3570	3570	3570	0
77	20240510	200600	116502820	3570	3570	3570	3570	0
78	20240510	200500	116502820	3570	3570	3570	3570	0
79	20240510	200400	116502820	3570	3570	3570	3570	0
80	20240510	200300	116502820	3570	3570	3570	3570	0
81	20240510	200200	116502820	3570	3570	3570	3570	0
82	20240510	200100	116502820	3570	3570	3570	3570	0
83	20240510	200000	116502820	3570	3570	3570	3570	0
84	20240510	195900	116502820	3570	3570	3570	3570	0
85	20240510	195800	116502820	3570	3570	3570	3570	0
86	20240510	195700	116502820	3570	3570	3570	3570	0
87	20240510	195600	116502820	3570	3570	3570	3570	0
88	20240510	195500	116502820	3570	3570	3570	3570	0
89	20240510	195400	116502820	3570	3570	3570	3570	0
90	20240510	195300	116502820	3570	3570	3570	3570	0
91	20240510	195200	116502820	3570	3570	3570	3570	0
92	20240510	195100	116502820	3570	3570	3570	3570	909
93	20240510	195000	116502820	3570	3570	3570	3570	0
94	20240510	194900	116502820	3570	3570	3570	3570	0
95	20240510	194800	116502820	3570	3570	3570	3570	0
96	20240510	194700	116502820	3570	3570	3570	3570	0
97	20240510	194600	116502820	3570	3570	3570	3570	0
98	20240510	194500	116502820	3570	3570	3570	3570	0
99	20240510	194400	116502820	3570	3570	3570	3570	0
100	20240510	194300	116502820	3570	3570	3570	3570	0
101	20240510	194200	116502820	3570	3570	3570	3570	0
102	20240510	194100	116502820	3570	3570	3570	3570	0
103	20240510	194000	116502820	3570	3570	3570	3570	0
104	20240510	193900	116502820	3570	3570	3570	3570	0
105	20240510	193800	116502820	3570	3570	3570	3570	0
106	20240510	193700	116502820	3570	3570	3570	3570	0
107	20240510	193600	116502820	3570	3570	3570	3570	0
108	20240510	193500	116502820	3570	3570	3570	3570	0
109	20240510	193400	116502820	3570	3570	3570	3570	0
110	20240510	193300	116502820	3570	3570	3570	3570	0
111	20240510	193200	116502820	3570	3570	3570	3570	0
112	20240510	193100	116502820	3570	3570	3570	3570	0
113	20240510	193000	116502820	3570	3570	3570	3570	0
114	20240510	192900	116502820	3570	3570	3570	3570	0
115	20240510	192800	116502820	3570	3570	3570	3570	0
116	20240510	192700	116502820	3570	3570	3570	3570	0
117	20240510	192600	116502820	3570	3570	3570	3570	0
118	20240510	192500	116502820	3570	3570	3570	3570	0
119	20240510	192400	116502820	3570	3570	3570	3570	0
120	20240510	192300	116502820	3570	3570	3570	3570	0
121	20240510	192200	116502820	3570	3570	3570	3570	0
122	20240510	192100	116502820	3570	3570	3570	3570	909
123	20240510	192000	116502820	3570	3570	3570	3570	0
124	20240510	191900	116502820	3570	3570	3570	3570	0
125	20240510	191800	116502820	3570	3570	3570	3570	0
126	20240510	191700	116502820	3570	3570	3570	3570	0
127	20240510	191600	116502820	3570	3570	3570	3570	0
128	20240510	191500	116502820	3570	3570	3570	3570	0
129	20240510	191400	116502820	3570	3570	3570	3570	0
130	20240510	191300	116502820	3570	3570	3570	3570	0
131	20240510	191200	116502820	3570	3570	3570	3570	0
132	20240510	191100	116502820	3570	3570	3570	3570	0
133	20240510	191000	116502820	3570	3570	3570	3570	0
134	20240510	190900	116502820	3570	3570	3570	3570	0
135	20240510	190800	116502820	3570	3570	3570	3570	0
136	20240510	190700	116502820	3570	3570	3570	3570	0
137	20240510	190600	116502820	3570	3570	3570	3570	0
138	20240510	190500	116502820	3570	3570	3570	3570	0
139	20240510	190400	116502820	3570	3570	3570	3570	0
140	20240510	190300	116502820	3570	3570	3570	3570	0
141	20240510	190200	116502820	3570	3570	3570	3570	0
142	20240510	190100	116502820	3570	3570	3570	3570	0
143	20240510	190000	116502820	3570	3570	3570	3570	0
144	20240510	185900	116502820	3570	3570	3570	3570	0
145	20240510	185800	116502820	3570	3570	3570	3570	0
146	20240510	185700	116502820	3570	3570	3570	3570	0
147	20240510	185600	116502820	3570	3570	3570	3570	0
148	20240510	185500	116502820	3570	3570	3570	3570	0
149	20240510	185400	116502820	3570	3570	3570	3570	0
150	20240510	185300	116502820	3570	3570	3570	3570	0
151	20240510	185200	116502820	3570	3570	3570	3570	0
152	20240510	185100	116502820	3570	3570	3570	3570	909
153	20240510	185000	116502820	3570	3570	3570	3570	0
154	20240510	184900	116502820	3570	3570	3570	3570	0
155	20240510	184800	116502820	3570	3570	3570	3570	0
156	20240510	184700	116502820	3570	3570	3570	3570	0
157	20240510	184600	116502820	3570	3570	3570	3570	0
158	20240510	184500	116502820	3570	3570	3570	3570	0
159	20240510	184400	116502820	3570	3570	3570	3570	0
160	20240510	184300	116502820	3570	3570	3570	3570	0
161	20240510	184200	116502820	3570	3570	3570	3570	0
162	20240510	184100	116502820	3570	3570	3570	3570	0
163	20240510	184000	116502820	3570	3570	3570	3570	0
164	20240510	183900	116502820	3570	3570	3570	3570	0
165	20240510	183800	116502820	3570	3570	3570	3570	0
166	20240510	183700	116502820	3570	3570	3570	3570	0
167	20240510	183600	116502820	3570	3570	3570	3570	0
168	20240510	183500	116502820	3570	3570	3570	3570	0
169	20240510	183400	116502820	3570	3570	3570	3570	0
170	20240510	183300	116502820	3570	3570	3570	3570	0
171	20240510	183200	116502820	3570	3570	3570	3570	0
172	20240510	183100	116502820	3570	3570	3570	3570	0
173	20240510	183000	116502820	3570	3570	3570	3570	0
174	20240510	182900	116502820	3570	3570	3570	3570	0
175	20240510	182800	116502820	3570	3570	3570	3570	0
176	20240510	182700	116502820	3570	3570	3570	3570	0
177	20240510	182600	116502820	3570	3570	3570	3570	0
178	20240510	182500	116502820	3570	3570	3570	3570	0
179	20240510	182400	116502820	3570	3570	3570	3570	0
180	20240510	182300	116502820	3570	3570	3570	3570	0
181	20240510	182200	116502820	3570	3570	3570	3570	0
182	20240510	182100	116502820	3570	3570	3570	3570	909
183	20240510	182000	116502820	3570	3570	3570	3570	0
184	20240510	181900	116502820	3570	3570	3570	3570	0
185	20240510	181800	116502820	3570	3570	3570	3570	0
186	20240510	181700	116502820	3570	3570	3570	3570	0
187	20240510	181600	116502820	3570	3570	3570	3570	0
188	20240510	181500	116502820	3570	3570	3570	3570	0
189	20240510	181400	116502820	3570	3570	3570	3570	0
190	20240510	181300	116502820	3570	3570	3570	3570	0
191	20240510	181200	116502820	3570	3570	3570	3570	0
192	20240510	181100	116502820	3570	3570	3570	3570	0
193	20240510	181000	116502820	3570	3570	3570	3570	0
194	20240510	180900	116502820	3570	3570	3570	3570	0
195	20240510	180800	116502820	3570	3570	3570	3570	0
196	20240510	180700	116502820	3570	3570	3570	3570	0
197	20240510	180600	116502820	3570	3570	3570	3570	0
198	20240510	180500	116502820	3570	3570	3570	3570	0
199	20240510	180400	116502820	3570	3570	3570	3570	0
200	20240510	180300	116502820	3570	3570	3570	3570	0
201	20240510	180200	116502820	3570	3570	3570	3570	0
202	20240510	180100	116502820	3570	3570	3570	3570	0
203	20240510	180000	116502820	3570	3570	3570	3570	0
204	20240510	175900	116502820	3570	3570	3570	3570	0
205	20240510	175800	116502820	3570	3570	3570	3570	0
206	20240510	175700	116502820	3570	3570	3570	3570	0
207	20240510	175600	116502820	3570	3570	3570	3570	0
208	20240510	175500	116502820	3570	3570	3570	3570	0
209	20240510	175400	116502820	3570	3570	3570	3570	0
210	20240510	175300	116502820	3570	3570	3570	3570	0
211	20240510	175200	116502820	3570	3570	3570	3570	0
212	20240510	175100	116502820	3570	3570	3570	3570	909
213	20240510	175000	116502820	3570	3570	3570	3570	0
214	20240510	174900	116502820	3570	3570	3570	3570	0
215	20240510	174800	116502820	3570	3570	3570	3570	0
216	20240510	174700	116502820	3570	3570	3570	3570	0
217	20240510	174600	116502820	3570	3570	3570	3570	0
218	20240510	174500	116502820	3570	3570	3570	3570	0
219	20240510	174400	116502820	3570	3570	3570	3570	0
220	20240510	174300	116502820	3570	3570	3570	3570	0
221	20240510	174200	116502820	3570	3570	3570	3570	0
222	20240510	174100	116502820	3570	3570	3570	3570	0
223	20240510	174000	116502820	3570	3570	3570	3570	0
224	20240510	173900	116502820	3570	3570	3570	3570	0
225	20240510	173800	116502820	3570	3570	3570	3570	0
226	20240510	173700	116502820	3570	3570	3570	3570	0
227	20240510	173600	116502820	3570	3570	3570	3570	0
228	20240510	173500	116502820	3570	3570	3570	3570	0
229	20240510	173400	116502820	3570	3570	3570	3570	0
230	20240510	173300	116502820	3570	3570	3570	3570	0
231	20240510	173200	116502820	3570	3570	3570	3570	0
232	20240510	173100	116502820	3570	3570	3570	3570	0
233	20240510	173000	116502820	3570	3570	3570	3570	0
234	20240510	172900	116502820	3570	3570	3570	3570	0
235	20240510	172800	116502820	3570	3570	3570	3570	0
236	20240510	172700	116502820	3570	3570	3570	3570	0
237	20240510	172600	116502820	3570	3570	3570	3570	0
238	20240510	172500	116502820	3570	3570	3570	3570	0
239	20240510	172400	116502820	3570	3570	3570	3570	0
240	20240510	172300	116502820	3570	3570	3570	3570	0
241	20240510	172200	116502820	3570	3570	3570	3570	0
242	20240510	172100	116502820	3570	3570	3570	3570	909
243	20240510	172000	116502820	3570	3570	3570	3570	0
244	20240510	171900	116502820	3570	3570	3570	3570	0
245	20240510	171800	116502820	3570	3570	3570	3570	0
246	20240510	171700	116502820	3570	3570	3570	3570	0
247	20240510	171600	116502820	3570	3570	3570	3570	0
248	20240510	171500	116502820	3570	3570	3570	3570	0
249	20240510	171400	116502820	3570	3570	3570	3570	0
250	20240510	171300	116502820	3570	3570	3570	3570	0
251	20240510	171200	116502820	3570	3570	3570	3570	0
252	20240510	171100	116502820	3570	3570	3570	3570	0
253	20240510	171000	116502820	3570	3570	3570	3570	0
254	20240510	170900	116502820	3570	3570	3570	3570	0
255	20240510	170800	116502820	3570	3570	3570	3570	0
256	20240510	170700	116502820	3570	3570	3570	3570	0
257	20240510	170600	116502820	3570	3570	3570	3570	0
258	20240510	170500	116502820	3570	3570	3570	3570	0
259	20240510	170400	116502820	3570	3570	3570	3570	0
260	20240510	170300	116502820	3570	3570	3570	3570	0
261	20240510	170200	116502820	3570	3570	3570	3570	0
262	20240510	170100	116502820	3570	3570	3570	3570	0
263	20240510	170000	116502820	3570	3570	3570	3570	0
264	20240510	165900	116502820	3570	3570	3570	3570	0
265	20240510	165800	116502820	3570	3570	3570	3570	0
266	20240510	165700	116502820	3570	3570	3570	3570	0
267	20240510	165600	116502820	3570	3570	3570	3570	0
268	20240510	165500	116502820	3570	3570	3570	3570	0
269	20240510	165400	116502820	3570	3570	3570	3570	0
270	20240510	165300	116502820	3570	3570	3570	3570	0
271	20240510	165200	116502820	3570	3570	3570	3570	0
272	20240510	165100	116502820	3570	3570	3570	3570	909
273	20240510	165000	116502820	3570	3570	3570	3570	0
274	20240510	164900	116502820	3570	3570	3570	3570	0
275	20240510	164800	116502820	3570	3570	3570	3570	0
276	20240510	164700	116502820	3570	3570	3570	3570	0
277	20240510	164600	116502820	3570	3570	3570	3570	0
278	20240510	164500	116502820	3570	3570	3570	3570	0
279	20240510	164400	116502820	3570	3570	3570	3570	0
280	20240510	164300	116502820	3570	3570	3570	3570	0
281	20240510	164200	116502820	3570	3570	3570	3570	0
282	20240510	164100	116502820	3570	3570	3570	3570	0
283	20240510	164000	116502820	3570	3570	3570	3570	0
284	20240510	163900	116502820	3570	3570	3570	3570	0
285	20240510	163800	116502820	3570	3570	3570	3570	0
286	20240510	163700	116502820	3570	3570	3570	3570	0
287	20240510	163600	116502820	3570	3570	3570	3570	0
288	20240510	163500	116502820	3570	3570	3570	3570	0
289	20240510	163400	116502820	3570	3570	3570	3570	0
290	20240510	163300	116502820	3570	3570	3570	3570	0
291	20240510	163200	116502820	3570	3570	3570	3570	0
292	20240510	163100	116502820	3570	3570	3570	3570	0
293	20240510	163000	116502820	3570	3570	3570	3570	0
294	20240510	162900	116502820	3570	3570	3570	3570	0
295	20240510	162800	116502820	3570	3570	3570	3570	0
296	20240510	162700	116502820	3570	3570	3570	3570	0
297	20240510	162600	116502820	3570	3570	3570	3570	0
298	20240510	162500	116502820	3570	3570	3570	3570	0
299	20240510	162400	116502820	3570	3570	3570	3570	0
300	20240510	162300	116502820	3570	3570	3570	3570	0
301	20240510	162200	116502820	3570	3570	3570	3570	0
302	20240510	162100	116502820	3570	3570	3570	3570	909
303	20240510	162000	116502820	3570	3570	3570	3570	0
304	20240510	161900	116502820	3570	3570	3570	3570	0
305	20240510	161800	116502820	3570	3570	3570	3570	0
306	20240510	161700	116502820	3570	3570	3570	3570	0
307	20240510	161600	116502820	3570	3570	3570	3570	0
308	20240510	161500	116502820	3570	3570	3570	3570	0
309	20240510	161400	116502820	3570	3570	3570	3570	0
310	20240510	161300	116502820	3570	3570	3570	3570	0
311	20240510	161200	116502820	3570	3570	3570	3570	0
312	20240510	161100	116502820	3570	3570	3570	3570	0
313	20240510	161000	116502820	3570	3570	3570	3570	0
314	20240510	160900	116502820	3570	3570	3570	3570	0
315	20240510	160800	116502820	3570	3570	3570	3570	0
316	20240510	160700	116502820	3570	3570	3570	3570	0
317	20240510	160600	116502820	3570	3570	3570	3570	0
318	20240510	160500	116502820	3570	3570	3570	3570	0
319	20240510	160400	116502820	3570	3570	3570	3570	0
320	20240510	160300	116502820	3570	3570	3570	3570	0
321	20240510	160200	116502820	3570	3570	3570	3570	0
322	20240510	160100	116502820	3570	3570	3570	3570	0
323	20240510	160000	116502820	3570	3570	3570	3570	0
324	20240510	155900	116502820	3570	3570	3570	3570	0
325	20240510	155800	116502820	3570	3570	3570	3570	0
326	20240510	155700	116502820	3570	3570	3570	3570	0
327	20240510	155600	116502820	3570	3570	3570	3570	0
328	20240510	155500	116502820	3570	3570	3570	3570	0
329	20240510	155400	116502820	3570	3570	3570	3570	0
330	20240510	155300	116502820	3570	3570	3570	3570	0
331	20240510	155200	116502820	3570	3570	3570	3570	0
332	20240510	155100	116502820	3570	3570	3570	3570	909
333	20240510	155000	116502820	3570	3570	3570	3570	0
334	20240510	154900	116502820	3570	3570	3570	3570	0
335	20240510	154800	116502820	3570	3570	3570	3570	0
336	20240510	154700	116502820	3570	3570	3570	3570	0
337	20240510	154600	116502820	3570	3570	3570	3570	0
338	20240510	154500	116502820	3570	3570	3570	3570	0
339	20240510	154400	116502820	3570	3570	3570	3570	0
340	20240510	154300	116502820	3570	3570	3570	3570	0
341	20240510	154200	116502820	3570	3570	3570	3570	0
342	20240510	154100	116502820	3570	3570	3570	3570	0
343	20240510	154000	116502820	3570	3570	3570	3570	0
344	20240510	153900	116502820	3570	3570	3570	3570	0
345	20240510	153800	116502820	3570	3570	3570	3570	0
346	20240510	153700	116502820	3570	3570	3570	3570	0
347	20240510	153600	116502820	3570	3570	3570	3570	0
348	20240510	153500	116502820	3570	3570	3570	3570	0
349	20240510	153400	116502820	3570	3570	3570	3570	0
350	20240510	153300	116502820	3570	3570	3570	3570	0
351	20240510	153200	116502820	3570	3570	3570	3570	0
352	20240510	153100	116502820	3570	3570	3570	3570	0
353	20240510	153000	116502820	3570	3570	3570	3570	909
354	20240510	152900	113257690	3570	3570	3570	3570	0
355	20240510	152800	113257690	3570	3570	3570	3570	0
356	20240510	152700	113257690	3570	3570	3570	3570	0
357	20240510	152600	113257690	3570	3570	3570	3570	0
358	20240510	152500	113257690	3570	3570	3570	3570	0
359	20240510	152400	113257690	3570	3570	3570	3570	0
360	20240510	152300	113257690	3570	3570	3570	3570	0
361	20240510	152200	113257690	3570	3570	3570	3570	0
362	20240510	152100	113257690	3570	3570	3570	3570	0
363	20240510	152000	113257690	3570	3570	3570	3570	0
364	20240510	151900	113257690	3570	3570	3570	3570	0
365	20240510	151800	113257690	3570	3565	3570	3565	49
366	20240510	151700	113082910	3570	3570	3570	3570	53
367	20240510	151600	112893700	3570	3570	3570	3570	64
368	20240510	151500	112665220	3570	3570	3570	3570	43
369	20240510	151400	112511710	3570	3570	3570	3570	50
370	20240510	151300	112333210	3570	3565	3570	3565	77
371	20240510	151200	112058560	3570	3575	3585	3570	156
372	20240510	151100	111500175	3575	3575	3575	3575	48
373	20240510	151000	111328575	3575	3565	3575	3565	563
374	20240510	150900	109321275	3565	3565	3565	3565	390
375	20240510	150800	107930925	3565	3570	3570	3565	657
376	20240510	150700	105585670	3570	3570	3575	3570	200
377	20240510	150600	104870925	3570	3570	3570	3570	306
378	20240510	150500	103778505	3570	3580	3580	3570	1146
379	20240510	150400	99680285	3580	3580	3585	3580	61
380	20240510	150300	99461900	3580	3575	3580	3575	52
381	20240510	150200	99275800	3575	3580	3580	3575	57
382	20240510	150100	99071865	3580	3580	3580	3580	48
383	20240510	150000	98900025	3580	3580	3580	3580	196
384	20240510	145900	98198345	3580	3580	3580	3580	0
385	20240510	145800	98198345	3580	3580	3580	3580	0
386	20240510	145700	98198345	3580	3580	3580	3580	0
387	20240510	145600	98198345	3580	3580	3580	3580	18
388	20240510	145500	98133905	3585	3585	3585	3585	0
389	20240510	145400	98133905	3585	3585	3585	3585	2
390	20240510	145300	98126735	3585	3585	3585	3585	0
391	20240510	145200	98126735	3585	3585	3585	3585	0
392	20240510	145100	98126735	3585	3585	3585	3585	0
393	20240510	145000	98126735	3585	3585	3585	3585	0
394	20240510	144900	98126735	3585	3585	3585	3585	0
395	20240510	144800	98126735	3585	3585	3585	3585	4
396	20240510	144700	98112395	3585	3585	3585	3585	0
397	20240510	144600	98112395	3585	3585	3585	3585	4
398	20240510	144500	98098055	3580	3585	3585	3580	6
399	20240510	144400	98076550	3590	3590	3590	3590	0
400	20240510	144300	98076550	3590	3590	3590	3590	4
401	20240510	144200	98062190	3580	3580	3580	3580	0
402	20240510	144100	98062190	3580	3580	3580	3580	208
403	20240510	144000	97317550	3580	3580	3580	3580	0
404	20240510	143900	97317550	3580	3580	3580	3580	0
405	20240510	143800	97317550	3580	3580	3580	3580	30
406	20240510	143700	97210150	3580	3580	3580	3580	0
407	20240510	143600	97210150	3580	3580	3580	3580	0
408	20240510	143500	97210150	3580	3580	3580	3580	4
409	20240510	143400	97195830	3575	3575	3575	3575	111
410	20240510	143300	96799005	3575	3575	3575	3575	0
411	20240510	143200	96799005	3575	3575	3575	3575	0
412	20240510	143100	96799005	3575	3575	3575	3575	0
413	20240510	143000	96799005	3575	3575	3575	3575	0
414	20240510	142900	96799005	3575	3575	3575	3575	0
415	20240510	142800	96799005	3575	3575	3575	3575	0
416	20240510	142700	96799005	3575	3575	3575	3575	89
417	20240510	142600	96480830	3575	3575	3575	3575	0
418	20240510	142500	96480830	3575	3575	3575	3575	0
419	20240510	142400	96480830	3575	3575	3575	3575	0
420	20240510	142300	96480830	3575	3575	3575	3575	0
421	20240510	142200	96480830	3575	3575	3575	3575	0
422	20240510	142100	96480830	3575	3575	3575	3575	10
423	20240510	142000	96445080	3575	3575	3575	3575	2
424	20240510	141900	96437930	3575	3575	3575	3575	33
425	20240510	141800	96319955	3575	3575	3575	3575	120
426	20240510	141700	95890955	3575	3575	3575	3575	0
427	20240510	141600	95890955	3575	3570	3575	3570	343
428	20240510	141500	94664980	3575	3575	3575	3575	0
429	20240510	141400	94664980	3575	3575	3575	3575	0
430	20240510	141300	94664980	3575	3575	3575	3575	0
431	20240510	141200	94664980	3575	3575	3575	3575	0
432	20240510	141100	94664980	3575	3575	3575	3575	0
433	20240510	141000	94664980	3575	3575	3575	3575	0
434	20240510	140900	94664980	3575	3575	3575	3575	0
435	20240510	140800	94664980	3575	3575	3575	3575	7
436	20240510	140700	94639955	3575	3575	3575	3575	0
437	20240510	140600	94639955	3575	3570	3575	3570	541
438	20240510	140500	92708565	3570	3570	3570	3570	270
439	20240510	140400	91744665	3570	3570	3570	3570	1
440	20240510	140300	91741095	3570	3570	3570	3570	4
441	20240510	140200	91726815	3565	3565	3565	3565	0
442	20240510	140100	91726815	3565	3570	3570	3565	1445
443	20240510	140000	86574450	3575	3575	3575	3575	2
444	20240510	135900	86567300	3575	3575	3575	3575	3
445	20240510	135800	86556575	3570	3570	3570	3570	0
446	20240510	135700	86556575	3570	3570	3570	3570	42
447	20240510	135600	86406635	3570	3570	3570	3570	10
448	20240510	135500	86370935	3570	3570	3570	3570	17
449	20240510	135400	86310245	3570	3570	3570	3570	1
450	20240510	135300	86306675	3570	3570	3570	3570	0
451	20240510	135200	86306675	3570	3570	3570	3570	0
452	20240510	135100	86306675	3570	3570	3570	3570	0
453	20240510	135000	86306675	3570	3570	3570	3570	0
454	20240510	134900	86306675	3570	3570	3570	3570	30
455	20240510	134800	86199575	3570	3570	3570	3570	0
456	20240510	134700	86199575	3570	3570	3570	3570	0
457	20240510	134600	86199575	3570	3570	3570	3570	283
458	20240510	134500	85189265	3570	3570	3570	3570	3
459	20240510	134400	85178555	3570	3570	3570	3570	0
460	20240510	134300	85178555	3570	3570	3570	3570	0
461	20240510	134200	85178555	3570	3570	3570	3570	0
462	20240510	134100	85178555	3570	3570	3570	3570	3
463	20240510	134000	85167845	3570	3570	3570	3570	0
464	20240510	133900	85167845	3570	3570	3570	3570	0
465	20240510	133800	85167845	3570	3570	3570	3570	0
466	20240510	133700	85167845	3570	3570	3570	3570	0
467	20240510	133600	85167845	3570	3570	3570	3570	0
468	20240510	133500	85167845	3570	3570	3570	3570	0
469	20240510	133400	85167845	3570	3570	3570	3570	1011
470	20240510	133300	81558575	3575	3575	3575	3575	0
471	20240510	133200	81558575	3575	3575	3575	3575	42
472	20240510	133100	81408425	3575	3575	3575	3575	568
473	20240510	133000	79377825	3580	3580	3580	3580	0
474	20240510	132900	79377825	3580	3580	3580	3580	4
475	20240510	132800	79363505	3580	3580	3580	3580	45
476	20240510	132700	79202405	3580	3580	3580	3580	0
477	20240510	132600	79202405	3580	3580	3580	3580	0
478	20240510	132500	79202405	3580	3580	3580	3580	0
479	20240510	132400	79202405	3580	3580	3580	3580	5
480	20240510	132300	79184505	3580	3580	3580	3580	0
481	20240510	132200	79184505	3580	3580	3580	3580	0
482	20240510	132100	79184505	3580	3580	3580	3580	0
483	20240510	132000	79184505	3580	3580	3580	3580	0
484	20240510	131900	79184505	3580	3580	3580	3580	0
485	20240510	131800	79184505	3580	3580	3580	3580	4
486	20240510	131700	79170185	3580	3580	3580	3580	0
487	20240510	131600	79170185	3580	3580	3580	3580	0
488	20240510	131500	79170185	3580	3580	3580	3580	0
489	20240510	131400	79170185	3580	3580	3580	3580	4
490	20240510	131300	79155865	3575	3580	3580	3575	802
491	20240510	131200	76287170	3590	3590	3590	3590	0
492	20240510	131100	76287170	3590	3590	3590	3590	0
493	20240510	131000	76287170	3590	3590	3590	3590	90
494	20240510	130900	75964070	3590	3590	3590	3590	0
495	20240510	130800	75964070	3590	3590	3590	3590	0
496	20240510	130700	75964070	3590	3590	3590	3590	0
497	20240510	130600	75964070	3590	3590	3590	3590	0
498	20240510	130500	75964070	3590	3590	3590	3590	0
499	20240510	130400	75964070	3590	3590	3590	3590	0
500	20240510	130300	75964070	3590	3590	3590	3590	0
501	20240510	130200	75964070	3590	3590	3590	3590	0
502	20240510	130100	75964070	3590	3590	3590	3590	0
503	20240510	130000	75964070	3590	3590	3590	3590	0
504	20240510	125900	75964070	3590	3590	3590	3590	0
505	20240510	125800	75964070	3590	3590	3590	3590	10
506	20240510	125700	75928170	3590	3590	3590	3590	2
507	20240510	125600	75920990	3590	3590	3590	3590	0
508	20240510	125500	75920990	3590	3590	3590	3590	0
509	20240510	125400	75920990	3590	3590	3590	3590	1
510	20240510	125300	75917400	3590	3585	3590	3585	47
511	20240510	125200	75748680	3590	3590	3590	3590	0
512	20240510	125100	75748680	3590	3590	3590	3590	0
513	20240510	125000	75748680	3590	3590	3590	3590	0
514	20240510	124900	75748680	3590	3590	3590	3590	0
515	20240510	124800	75748680	3590	3590	3590	3590	0
516	20240510	124700	75748680	3590	3590	3590	3590	0
517	20240510	124600	75748680	3590	3590	3590	3590	0
518	20240510	124500	75748680	3590	3590	3590	3590	0
519	20240510	124400	75748680	3590	3590	3590	3590	0
520	20240510	124300	75748680	3590	3590	3590	3590	0
521	20240510	124200	75748680	3590	3590	3590	3590	0
522	20240510	124100	75748680	3590	3590	3590	3590	0
523	20240510	124000	75748680	3590	3590	3590	3590	0
524	20240510	123900	75748680	3590	3590	3590	3590	0
525	20240510	123800	75748680	3590	3590	3590	3590	0
526	20240510	123700	75748680	3590	3590	3590	3590	0
527	20240510	123600	75748680	3590	3590	3590	3590	0
528	20240510	123500	75748680	3590	3590	3590	3590	4
529	20240510	123400	75734320	3590	3590	3590	3590	0
530	20240510	123300	75734320	3590	3590	3590	3590	0
531	20240510	123200	75734320	3590	3590	3590	3590	1
532	20240510	123100	75730730	3590	3590	3590	3590	0
533	20240510	123000	75730730	3590	3590	3590	3590	0
534	20240510	122900	75730730	3590	3590	3590	3590	0
535	20240510	122800	75730730	3590	3590	3590	3590	0
536	20240510	122700	75730730	3590	3590	3590	3590	0
537	20240510	122600	75730730	3590	3590	3590	3590	0
538	20240510	122500	75730730	3590	3590	3590	3590	0
539	20240510	122400	75730730	3590	3590	3590	3590	0
540	20240510	122300	75730730	3590	3590	3590	3590	0
541	20240510	122200	75730730	3590	3590	3590	3590	0
542	20240510	122100	75730730	3590	3590	3590	3590	0
543	20240510	122000	75730730	3590	3590	3590	3590	0
544	20240510	121900	75730730	3590	3590	3590	3590	0
545	20240510	121800	75730730	3590	3590	3590	3590	0
546	20240510	121700	75730730	3590	3590	3590	3590	1
547	20240510	121600	75727140	3575	3575	3575	3575	0
548	20240510	121500	75727140	3575	3575	3575	3575	0
549	20240510	121400	75727140	3575	3575	3575	3575	0
550	20240510	121300	75727140	3575	3575	3575	3575	0
551	20240510	121200	75727140	3575	3575	3575	3575	0
552	20240510	121100	75727140	3575	3575	3575	3575	0
553	20240510	121000	75727140	3575	3575	3575	3575	0
554	20240510	120900	75727140	3575	3575	3575	3575	0
555	20240510	120800	75727140	3575	3575	3575	3575	0
556	20240510	120700	75727140	3575	3575	3575	3575	0
557	20240510	120600	75727140	3575	3575	3575	3575	64
558	20240510	120500	75498340	3575	3580	3580	3575	936
559	20240510	120400	72151365	3580	3580	3580	3580	0
560	20240510	120300	72151365	3580	3580	3580	3580	0
561	20240510	120200	72151365	3580	3580	3580	3580	0
562	20240510	120100	72151365	3580	3580	3580	3580	0
563	20240510	120000	72151365	3580	3580	3580	3580	0
564	20240510	115900	72151365	3580	3580	3580	3580	0
565	20240510	115800	72151365	3580	3580	3580	3580	0
566	20240510	115700	72151365	3580	3580	3580	3580	0
567	20240510	115600	72151365	3580	3580	3580	3580	0
568	20240510	115500	72151365	3580	3580	3580	3580	0
569	20240510	115400	72151365	3580	3580	3580	3580	0
570	20240510	115300	72151365	3580	3580	3580	3580	0
571	20240510	115200	72151365	3580	3580	3580	3580	0
572	20240510	115100	72151365	3580	3580	3580	3580	0
573	20240510	115000	72151365	3580	3580	3580	3580	0
574	20240510	114900	72151365	3580	3585	3585	3580	3000
575	20240510	114800	61410125	3585	3585	3585	3585	0
576	20240510	114700	61410125	3585	3585	3585	3585	0
577	20240510	114600	61410125	3585	3585	3585	3585	1
578	20240510	114500	61406540	3585	3585	3585	3585	0
579	20240510	114400	61406540	3585	3585	3585	3585	0
580	20240510	114300	61406540	3585	3585	3585	3585	0
581	20240510	114200	61406540	3585	3585	3585	3585	0
582	20240510	114100	61406540	3585	3585	3585	3585	0
583	20240510	114000	61406540	3585	3585	3585	3585	0
584	20240510	113900	61406540	3585	3585	3585	3585	0
585	20240510	113800	61406540	3585	3585	3585	3585	0
586	20240510	113700	61406540	3585	3585	3585	3585	0
587	20240510	113600	61406540	3585	3585	3585	3585	0
588	20240510	113500	61406540	3585	3585	3585	3585	0
589	20240510	113400	61406540	3585	3585	3585	3585	1000
590	20240510	113300	57821540	3590	3590	3590	3590	6
591	20240510	113200	57800000	3590	3590	3590	3590	10
592	20240510	113100	57764100	3590	3590	3590	3590	0
593	20240510	113000	57764100	3590	3590	3590	3590	10
594	20240510	112900	57728200	3585	3585	3585	3585	0
595	20240510	112800	57728200	3585	3585	3585	3585	0
596	20240510	112700	57728200	3585	3585	3585	3585	0
597	20240510	112600	57728200	3585	3585	3585	3585	0
598	20240510	112500	57728200	3585	3585	3585	3585	0
599	20240510	112400	57728200	3585	3585	3585	3585	180
600	20240510	112300	57082900	3580	3580	3580	3580	100
601	20240510	112200	56724900	3585	3585	3585	3585	29
602	20240510	112100	56620935	3585	3585	3585	3585	10
603	20240510	112000	56585085	3585	3590	3590	3585	83
604	20240510	111900	56287520	3590	3590	3590	3590	0
605	20240510	111800	56287520	3590	3590	3590	3590	0
606	20240510	111700	56287520	3590	3590	3590	3590	0
607	20240510	111600	56287520	3590	3590	3590	3590	0
608	20240510	111500	56287520	3590	3590	3590	3590	1
609	20240510	111400	56283930	3590	3590	3590	3590	1
610	20240510	111300	56280340	3590	3590	3590	3590	27
611	20240510	111200	56183410	3590	3590	3590	3590	0
612	20240510	111100	56183410	3590	3590	3590	3590	0
613	20240510	111000	56183410	3590	3590	3590	3590	264
614	20240510	110900	55235650	3590	3590	3590	3590	32
615	20240510	110800	55120770	3590	3590	3590	3590	0
616	20240510	110700	55120770	3590	3590	3590	3590	1
617	20240510	110600	55117180	3585	3585	3585	3585	0
618	20240510	110500	55117180	3585	3585	3585	3585	0
619	20240510	110400	55117180	3585	3585	3585	3585	0
620	20240510	110300	55117180	3585	3585	3585	3585	0
621	20240510	110200	55117180	3585	3585	3585	3585	0
622	20240510	110100	55117180	3585	3585	3585	3585	0
623	20240510	110000	55117180	3585	3585	3585	3585	0
624	20240510	105900	55117180	3585	3585	3585	3585	0
625	20240510	105800	55117180	3585	3585	3585	3585	0
626	20240510	105700	55117180	3585	3585	3585	3585	0
627	20240510	105600	55117180	3585	3585	3585	3585	0
628	20240510	105500	55117180	3585	3585	3585	3585	0
629	20240510	105400	55117180	3585	3590	3590	3585	75
630	20240510	105300	54848180	3595	3595	3595	3595	19
631	20240510	105200	54779875	3590	3590	3590	3590	0
632	20240510	105100	54779875	3590	3590	3590	3590	0
633	20240510	105000	54779875	3590	3590	3590	3590	0
634	20240510	104900	54779875	3590	3590	3590	3590	0
635	20240510	104800	54779875	3590	3590	3590	3590	0
636	20240510	104700	54779875	3590	3590	3590	3590	0
637	20240510	104600	54779875	3590	3590	3590	3590	0
638	20240510	104500	54779875	3590	3590	3590	3590	0
639	20240510	104400	54779875	3590	3590	3590	3590	0
640	20240510	104300	54779875	3590	3590	3590	3590	2
641	20240510	104200	54772695	3595	3595	3595	3595	0
642	20240510	104100	54772695	3595	3595	3595	3595	4
643	20240510	104000	54758315	3595	3595	3595	3595	0
644	20240510	103900	54758315	3595	3595	3595	3595	0
645	20240510	103800	54758315	3595	3595	3595	3595	0
646	20240510	103700	54758315	3595	3595	3595	3595	0
647	20240510	103600	54758315	3595	3595	3595	3595	0
648	20240510	103500	54758315	3595	3595	3595	3595	0
649	20240510	103400	54758315	3595	3595	3595	3595	0
650	20240510	103300	54758315	3595	3595	3595	3595	0
651	20240510	103200	54758315	3595	3595	3595	3595	0
652	20240510	103100	54758315	3595	3595	3595	3595	2
653	20240510	103000	54751125	3590	3590	3590	3590	0
654	20240510	102900	54751125	3590	3590	3590	3590	998
655	20240510	102800	51168305	3590	3590	3590	3590	0
656	20240510	102700	51168305	3590	3590	3590	3590	0
657	20240510	102600	51168305	3590	3590	3590	3590	2
658	20240510	102500	51161125	3595	3595	3595	3595	0
659	20240510	102400	51161125	3595	3595	3595	3595	10
660	20240510	102300	51125175	3595	3595	3595	3595	0
661	20240510	102200	51125175	3595	3595	3595	3595	2
662	20240510	102100	51117985	3600	3600	3600	3600	0
663	20240510	102000	51117985	3600	3600	3600	3600	0
664	20240510	101900	51117985	3600	3600	3600	3600	0
665	20240510	101800	51117985	3600	3600	3600	3600	5
666	20240510	101700	51099985	3600	3600	3600	3600	5
667	20240510	101600	51081985	3600	3600	3600	3600	0
668	20240510	101500	51081985	3600	3600	3600	3600	0
669	20240510	101400	51081985	3600	3600	3600	3600	0
670	20240510	101300	51081985	3600	3600	3600	3600	0
671	20240510	101200	51081985	3600	3600	3600	3600	0
672	20240510	101100	51081985	3600	3600	3600	3600	0
673	20240510	101000	51081985	3600	3590	3600	3590	875
674	20240510	100900	47933175	3580	3580	3580	3580	0
675	20240510	100800	47933175	3580	3580	3580	3580	0
676	20240510	100700	47933175	3580	3580	3580	3580	0
677	20240510	100600	47933175	3580	3585	3585	3580	374
678	20240510	100500	46593885	3600	3600	3600	3600	1
679	20240510	100400	46590285	3585	3585	3585	3585	0
680	20240510	100300	46590285	3585	3585	3585	3585	0
681	20240510	100200	46590285	3585	3585	3585	3585	0
682	20240510	100100	46590285	3585	3595	3595	3585	450
683	20240510	100000	44976745	3595	3595	3595	3595	0
684	20240510	095900	44976745	3595	3595	3595	3595	150
685	20240510	095800	44437495	3600	3600	3600	3600	0
686	20240510	095700	44437495	3600	3600	3600	3600	3
687	20240510	095600	44426695	3600	3600	3600	3600	10
688	20240510	095500	44390695	3600	3600	3600	3600	0
689	20240510	095400	44390695	3600	3600	3600	3600	0
690	20240510	095300	44390695	3600	3600	3600	3600	0
691	20240510	095200	44390695	3600	3600	3600	3600	0
692	20240510	095100	44390695	3600	3600	3600	3600	30
693	20240510	095000	44282695	3600	3600	3600	3600	59
694	20240510	094900	44070295	3600	3600	3600	3600	141
695	20240510	094800	43562695	3600	3600	3600	3600	0
696	20240510	094700	43562695	3600	3600	3600	3600	9
697	20240510	094600	43530295	3600	3600	3600	3600	203
698	20240510	094500	42799495	3600	3600	3600	3600	821
699	20240510	094400	39843895	3590	3590	3590	3590	972
700	20240510	094300	36354415	3590	3595	3600	3590	729
701	20240510	094200	33737130	3595	3595	3595	3595	58
702	20240510	094100	33528620	3595	3595	3595	3595	0
703	20240510	094000	33528620	3595	3595	3595	3595	0
704	20240510	093900	33528620	3595	3595	3595	3595	0
705	20240510	093800	33528620	3595	3595	3595	3595	8
706	20240510	093700	33499860	3595	3595	3595	3595	741
707	20240510	093600	30835965	3595	3595	3595	3595	0
708	20240510	093500	30835965	3595	3595	3595	3595	0
709	20240510	093400	30835965	3595	3595	3595	3595	0
710	20240510	093300	30835965	3595	3595	3595	3595	0
711	20240510	093200	30835965	3595	3595	3595	3595	10
712	20240510	093100	30800015	3595	3595	3595	3595	0
713	20240510	093000	30800015	3595	3595	3595	3595	200
714	20240510	092900	30081015	3595	3595	3595	3595	0
715	20240510	092800	30081015	3595	3595	3595	3595	0
716	20240510	092700	30081015	3595	3595	3595	3595	10
717	20240510	092600	30045065	3595	3595	3595	3595	0
718	20240510	092500	30045065	3595	3595	3595	3595	10
719	20240510	092400	30009115	3595	3595	3595	3595	11
720	20240510	092300	29969570	3595	3595	3595	3595	10
721	20240510	092200	29933620	3595	3595	3595	3595	32
722	20240510	092100	29818580	3595	3595	3595	3595	0
723	20240510	092000	29818580	3595	3595	3595	3595	0
724	20240510	091900	29818580	3595	3595	3595	3595	400
725	20240510	091800	28380580	3595	3595	3595	3595	0
726	20240510	091700	28380580	3595	3595	3595	3595	0
727	20240510	091600	28380580	3595	3595	3595	3595	285
728	20240510	091500	27356005	3600	3600	3600	3600	0
729	20240510	091400	27356005	3600	3600	3600	3600	794
730	20240510	091300	24497605	3595	3595	3595	3595	120
731	20240510	091200	24066205	3600	3595	3600	3590	4037
732	20240510	091100	9555705	3595	3595	3595	3595	10
733	20240510	091000	9519755	3590	3590	3590	3590	561
734	20240510	090900	7505765	3585	3585	3585	3585	800
735	20240510	090800	4637765	3590	3590	3590	3590	1000
736	20240510	090700	1047765	3585	3590	3590	3585	11
737	20240510	090600	1008280	3590	3590	3590	3590	25
738	20240510	090500	918530	3590	3590	3590	3590	110
739	20240510	090400	523630	3590	3590	3590	3590	45
740	20240510	090300	362080	3585	3585	3585	3585	0
741	20240510	090200	362080	3585	3585	3585	3585	100
742	20240510	090100	3580	3580	3580	3580	3580	0
743	20240510	090000	3580	3580	3580	3580	3580	1