KissMeData/058110/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193500	182687890	2715	2715	2715	2715	4888
3	20240510	193400	182687890	2715	2715	2715	2715	0
4	20240510	193300	182687890	2715	2715	2715	2715	0
5	20240510	193200	182687890	2715	2715	2715	2715	0
6	20240510	193100	182687890	2715	2715	2715	2715	0
7	20240510	193000	182687890	2715	2715	2715	2715	0
8	20240510	192900	182687890	2715	2715	2715	2715	0
9	20240510	192800	182687890	2715	2715	2715	2715	0
10	20240510	192700	182687890	2715	2715	2715	2715	0
11	20240510	192600	182687890	2715	2715	2715	2715	0
12	20240510	192500	182687890	2715	2715	2715	2715	0
13	20240510	192400	182687890	2715	2715	2715	2715	0
14	20240510	192300	182687890	2715	2715	2715	2715	0
15	20240510	192200	182687890	2715	2715	2715	2715	0
16	20240510	192100	182687890	2715	2715	2715	2715	0
17	20240510	192000	182687890	2715	2715	2715	2715	0
18	20240510	191900	182687890	2715	2715	2715	2715	0
19	20240510	191800	182687890	2715	2715	2715	2715	0
20	20240510	191700	182687890	2715	2715	2715	2715	0
21	20240510	191600	182687890	2715	2715	2715	2715	0
22	20240510	191500	182687890	2715	2715	2715	2715	0
23	20240510	191400	182687890	2715	2715	2715	2715	0
24	20240510	191300	182687890	2715	2715	2715	2715	0
25	20240510	191200	182687890	2715	2715	2715	2715	0
26	20240510	191100	182687890	2715	2715	2715	2715	0
27	20240510	191000	182687890	2715	2715	2715	2715	0
28	20240510	190900	182687890	2715	2715	2715	2715	0
29	20240510	190800	182687890	2715	2715	2715	2715	0
30	20240510	190700	182687890	2715	2715	2715	2715	0
31	20240510	190600	182687890	2715	2715	2715	2715	0
32	20240510	190500	182687890	2715	2715	2715	2715	4888
33	20240510	190400	182687890	2715	2715	2715	2715	0
34	20240510	190300	182687890	2715	2715	2715	2715	0
35	20240510	190200	182687890	2715	2715	2715	2715	0
36	20240510	190100	182687890	2715	2715	2715	2715	0
37	20240510	190000	182687890	2715	2715	2715	2715	0
38	20240510	185900	182687890	2715	2715	2715	2715	0
39	20240510	185800	182687890	2715	2715	2715	2715	0
40	20240510	185700	182687890	2715	2715	2715	2715	0
41	20240510	185600	182687890	2715	2715	2715	2715	0
42	20240510	185500	182687890	2715	2715	2715	2715	0
43	20240510	185400	182687890	2715	2715	2715	2715	0
44	20240510	185300	182687890	2715	2715	2715	2715	0
45	20240510	185200	182687890	2715	2715	2715	2715	0
46	20240510	185100	182687890	2715	2715	2715	2715	0
47	20240510	185000	182687890	2715	2715	2715	2715	0
48	20240510	184900	182687890	2715	2715	2715	2715	0
49	20240510	184800	182687890	2715	2715	2715	2715	0
50	20240510	184700	182687890	2715	2715	2715	2715	0
51	20240510	184600	182687890	2715	2715	2715	2715	0
52	20240510	184500	182687890	2715	2715	2715	2715	0
53	20240510	184400	182687890	2715	2715	2715	2715	0
54	20240510	184300	182687890	2715	2715	2715	2715	0
55	20240510	184200	182687890	2715	2715	2715	2715	0
56	20240510	184100	182687890	2715	2715	2715	2715	0
57	20240510	184000	182687890	2715	2715	2715	2715	0
58	20240510	183900	182687890	2715	2715	2715	2715	0
59	20240510	183800	182687890	2715	2715	2715	2715	0
60	20240510	183700	182687890	2715	2715	2715	2715	0
61	20240510	183600	182687890	2715	2715	2715	2715	0
62	20240510	183500	182687890	2715	2715	2715	2715	4888
63	20240510	183400	182687890	2715	2715	2715	2715	0
64	20240510	183300	182687890	2715	2715	2715	2715	0
65	20240510	183200	182687890	2715	2715	2715	2715	0
66	20240510	183100	182687890	2715	2715	2715	2715	0
67	20240510	183000	182687890	2715	2715	2715	2715	0
68	20240510	182900	182687890	2715	2715	2715	2715	0
69	20240510	182800	182687890	2715	2715	2715	2715	0
70	20240510	182700	182687890	2715	2715	2715	2715	0
71	20240510	182600	182687890	2715	2715	2715	2715	0
72	20240510	182500	182687890	2715	2715	2715	2715	0
73	20240510	182400	182687890	2715	2715	2715	2715	0
74	20240510	182300	182687890	2715	2715	2715	2715	0
75	20240510	182200	182687890	2715	2715	2715	2715	0
76	20240510	182100	182687890	2715	2715	2715	2715	0
77	20240510	182000	182687890	2715	2715	2715	2715	0
78	20240510	181900	182687890	2715	2715	2715	2715	0
79	20240510	181800	182687890	2715	2715	2715	2715	0
80	20240510	181700	182687890	2715	2715	2715	2715	0
81	20240510	181600	182687890	2715	2715	2715	2715	0
82	20240510	181500	182687890	2715	2715	2715	2715	0
83	20240510	181400	182687890	2715	2715	2715	2715	0
84	20240510	181300	182687890	2715	2715	2715	2715	0
85	20240510	181200	182687890	2715	2715	2715	2715	0
86	20240510	181100	182687890	2715	2715	2715	2715	0
87	20240510	181000	182687890	2715	2715	2715	2715	0
88	20240510	180900	182687890	2715	2715	2715	2715	0
89	20240510	180800	182687890	2715	2715	2715	2715	0
90	20240510	180700	182687890	2715	2715	2715	2715	0
91	20240510	180600	182687890	2715	2715	2715	2715	0
92	20240510	180500	182687890	2715	2715	2715	2715	4888
93	20240510	180400	182687890	2715	2715	2715	2715	0
94	20240510	180300	182687890	2715	2715	2715	2715	0
95	20240510	180200	182687890	2715	2715	2715	2715	0
96	20240510	180100	182687890	2715	2715	2715	2715	0
97	20240510	180000	182687890	2715	2715	2715	2715	0
98	20240510	175900	182687890	2715	2715	2715	2715	0
99	20240510	175800	182687890	2715	2715	2715	2715	0
100	20240510	175700	182687890	2715	2715	2715	2715	0
101	20240510	175600	182687890	2715	2715	2715	2715	0
102	20240510	175500	182687890	2715	2715	2715	2715	0
103	20240510	175400	182687890	2715	2715	2715	2715	0
104	20240510	175300	182687890	2715	2715	2715	2715	0
105	20240510	175200	182687890	2715	2715	2715	2715	0
106	20240510	175100	182687890	2715	2715	2715	2715	0
107	20240510	175000	182687890	2715	2715	2715	2715	0
108	20240510	174900	182687890	2715	2715	2715	2715	0
109	20240510	174800	182687890	2715	2715	2715	2715	0
110	20240510	174700	182687890	2715	2715	2715	2715	0
111	20240510	174600	182687890	2715	2715	2715	2715	0
112	20240510	174500	182687890	2715	2715	2715	2715	0
113	20240510	174400	182687890	2715	2715	2715	2715	0
114	20240510	174300	182687890	2715	2715	2715	2715	0
115	20240510	174200	182687890	2715	2715	2715	2715	0
116	20240510	174100	182687890	2715	2715	2715	2715	0
117	20240510	174000	182687890	2715	2715	2715	2715	0
118	20240510	173900	182687890	2715	2715	2715	2715	0
119	20240510	173800	182687890	2715	2715	2715	2715	0
120	20240510	173700	182687890	2715	2715	2715	2715	0
121	20240510	173600	182687890	2715	2715	2715	2715	0
122	20240510	173500	182687890	2715	2715	2715	2715	4888
123	20240510	173400	182687890	2715	2715	2715	2715	0
124	20240510	173300	182687890	2715	2715	2715	2715	0
125	20240510	173200	182687890	2715	2715	2715	2715	0
126	20240510	173100	182687890	2715	2715	2715	2715	0
127	20240510	173000	182687890	2715	2715	2715	2715	0
128	20240510	172900	182687890	2715	2715	2715	2715	0
129	20240510	172800	182687890	2715	2715	2715	2715	0
130	20240510	172700	182687890	2715	2715	2715	2715	0
131	20240510	172600	182687890	2715	2715	2715	2715	0
132	20240510	172500	182687890	2715	2715	2715	2715	0
133	20240510	172400	182687890	2715	2715	2715	2715	0
134	20240510	172300	182687890	2715	2715	2715	2715	0
135	20240510	172200	182687890	2715	2715	2715	2715	0
136	20240510	172100	182687890	2715	2715	2715	2715	0
137	20240510	172000	182687890	2715	2715	2715	2715	0
138	20240510	171900	182687890	2715	2715	2715	2715	0
139	20240510	171800	182687890	2715	2715	2715	2715	0
140	20240510	171700	182687890	2715	2715	2715	2715	0
141	20240510	171600	182687890	2715	2715	2715	2715	0
142	20240510	171500	182687890	2715	2715	2715	2715	0
143	20240510	171400	182687890	2715	2715	2715	2715	0
144	20240510	171300	182687890	2715	2715	2715	2715	0
145	20240510	171200	182687890	2715	2715	2715	2715	0
146	20240510	171100	182687890	2715	2715	2715	2715	0
147	20240510	171000	182687890	2715	2715	2715	2715	0
148	20240510	170900	182687890	2715	2715	2715	2715	0
149	20240510	170800	182687890	2715	2715	2715	2715	0
150	20240510	170700	182687890	2715	2715	2715	2715	0
151	20240510	170600	182687890	2715	2715	2715	2715	0
152	20240510	170500	182687890	2715	2715	2715	2715	4888
153	20240510	170400	182687890	2715	2715	2715	2715	0
154	20240510	170300	182687890	2715	2715	2715	2715	0
155	20240510	170200	182687890	2715	2715	2715	2715	0
156	20240510	170100	182687890	2715	2715	2715	2715	0
157	20240510	170000	182687890	2715	2715	2715	2715	0
158	20240510	165900	182687890	2715	2715	2715	2715	0
159	20240510	165800	182687890	2715	2715	2715	2715	0
160	20240510	165700	182687890	2715	2715	2715	2715	0
161	20240510	165600	182687890	2715	2715	2715	2715	0
162	20240510	165500	182687890	2715	2715	2715	2715	0
163	20240510	165400	182687890	2715	2715	2715	2715	0
164	20240510	165300	182687890	2715	2715	2715	2715	0
165	20240510	165200	182687890	2715	2715	2715	2715	0
166	20240510	165100	182687890	2715	2715	2715	2715	0
167	20240510	165000	182687890	2715	2715	2715	2715	0
168	20240510	164900	182687890	2715	2715	2715	2715	0
169	20240510	164800	182687890	2715	2715	2715	2715	0
170	20240510	164700	182687890	2715	2715	2715	2715	0
171	20240510	164600	182687890	2715	2715	2715	2715	0
172	20240510	164500	182687890	2715	2715	2715	2715	0
173	20240510	164400	182687890	2715	2715	2715	2715	0
174	20240510	164300	182687890	2715	2715	2715	2715	0
175	20240510	164200	182687890	2715	2715	2715	2715	0
176	20240510	164100	182687890	2715	2715	2715	2715	0
177	20240510	164000	182687890	2715	2715	2715	2715	0
178	20240510	163900	182687890	2715	2715	2715	2715	0
179	20240510	163800	182687890	2715	2715	2715	2715	0
180	20240510	163700	182687890	2715	2715	2715	2715	0
181	20240510	163600	182687890	2715	2715	2715	2715	0
182	20240510	163500	182687890	2715	2715	2715	2715	4888
183	20240510	163400	182687890	2715	2715	2715	2715	0
184	20240510	163300	182687890	2715	2715	2715	2715	0
185	20240510	163200	182687890	2715	2715	2715	2715	0
186	20240510	163100	182687890	2715	2715	2715	2715	0
187	20240510	163000	182687890	2715	2715	2715	2715	0
188	20240510	162900	182687890	2715	2715	2715	2715	0
189	20240510	162800	182687890	2715	2715	2715	2715	0
190	20240510	162700	182687890	2715	2715	2715	2715	0
191	20240510	162600	182687890	2715	2715	2715	2715	0
192	20240510	162500	182687890	2715	2715	2715	2715	0
193	20240510	162400	182687890	2715	2715	2715	2715	0
194	20240510	162300	182687890	2715	2715	2715	2715	0
195	20240510	162200	182687890	2715	2715	2715	2715	0
196	20240510	162100	182687890	2715	2715	2715	2715	0
197	20240510	162000	182687890	2715	2715	2715	2715	0
198	20240510	161900	182687890	2715	2715	2715	2715	0
199	20240510	161800	182687890	2715	2715	2715	2715	0
200	20240510	161700	182687890	2715	2715	2715	2715	0
201	20240510	161600	182687890	2715	2715	2715	2715	0
202	20240510	161500	182687890	2715	2715	2715	2715	0
203	20240510	161400	182687890	2715	2715	2715	2715	0
204	20240510	161300	182687890	2715	2715	2715	2715	0
205	20240510	161200	182687890	2715	2715	2715	2715	0
206	20240510	161100	182687890	2715	2715	2715	2715	0
207	20240510	161000	182687890	2715	2715	2715	2715	0
208	20240510	160900	182687890	2715	2715	2715	2715	0
209	20240510	160800	182687890	2715	2715	2715	2715	0
210	20240510	160700	182687890	2715	2715	2715	2715	0
211	20240510	160600	182687890	2715	2715	2715	2715	0
212	20240510	160500	182687890	2715	2715	2715	2715	4888
213	20240510	160400	182687890	2715	2715	2715	2715	0
214	20240510	160300	182687890	2715	2715	2715	2715	0
215	20240510	160200	182687890	2715	2715	2715	2715	0
216	20240510	160100	182687890	2715	2715	2715	2715	0
217	20240510	160000	182687890	2715	2715	2715	2715	0
218	20240510	155900	182687890	2715	2715	2715	2715	0
219	20240510	155800	182687890	2715	2715	2715	2715	0
220	20240510	155700	182687890	2715	2715	2715	2715	0
221	20240510	155600	182687890	2715	2715	2715	2715	0
222	20240510	155500	182687890	2715	2715	2715	2715	0
223	20240510	155400	182687890	2715	2715	2715	2715	0
224	20240510	155300	182687890	2715	2715	2715	2715	0
225	20240510	155200	182687890	2715	2715	2715	2715	0
226	20240510	155100	182687890	2715	2715	2715	2715	0
227	20240510	155000	182687890	2715	2715	2715	2715	0
228	20240510	154900	182687890	2715	2715	2715	2715	0
229	20240510	154800	182687890	2715	2715	2715	2715	0
230	20240510	154700	182687890	2715	2715	2715	2715	0
231	20240510	154600	182687890	2715	2715	2715	2715	0
232	20240510	154500	182687890	2715	2715	2715	2715	0
233	20240510	154400	182687890	2715	2715	2715	2715	0
234	20240510	154300	182687890	2715	2715	2715	2715	0
235	20240510	154200	182687890	2715	2715	2715	2715	0
236	20240510	154100	182687890	2715	2715	2715	2715	0
237	20240510	154000	182687890	2715	2715	2715	2715	0
238	20240510	153900	182687890	2715	2715	2715	2715	0
239	20240510	153800	182687890	2715	2715	2715	2715	0
240	20240510	153700	182687890	2715	2715	2715	2715	0
241	20240510	153600	182687890	2715	2715	2715	2715	0
242	20240510	153500	182687890	2715	2715	2715	2715	4888
243	20240510	153400	182687890	2715	2715	2715	2715	0
244	20240510	153300	182687890	2715	2715	2715	2715	0
245	20240510	153200	182687890	2715	2715	2715	2715	0
246	20240510	153100	182687890	2715	2715	2715	2715	0
247	20240510	153000	182687890	2715	2715	2715	2715	4888
248	20240510	152900	169416970	2720	2720	2720	2720	0
249	20240510	152800	169416970	2720	2720	2720	2720	0
250	20240510	152700	169416970	2720	2720	2720	2720	0
251	20240510	152600	169416970	2720	2720	2720	2720	0
252	20240510	152500	169416970	2720	2720	2720	2720	0
253	20240510	152400	169416970	2720	2720	2720	2720	0
254	20240510	152300	169416970	2720	2720	2720	2720	0
255	20240510	152200	169416970	2720	2720	2720	2720	0
256	20240510	152100	169416970	2720	2720	2720	2720	0
257	20240510	152000	169416970	2720	2720	2720	2720	0
258	20240510	151900	169416970	2720	2695	2720	2695	43
259	20240510	151800	169300935	2725	2715	2725	2715	624
260	20240510	151700	167603945	2715	2715	2715	2715	1
261	20240510	151600	167601230	2695	2695	2695	2695	83
262	20240510	151500	167377545	2700	2700	2700	2700	1
263	20240510	151400	167374845	2695	2695	2695	2695	0
264	20240510	151300	167374845	2695	2695	2695	2695	0
265	20240510	151200	167374845	2695	2695	2695	2695	0
266	20240510	151100	167374845	2695	2695	2695	2695	5
267	20240510	151000	167361370	2695	2695	2695	2695	0
268	20240510	150900	167361370	2695	2695	2695	2695	0
269	20240510	150800	167361370	2695	2695	2695	2695	389
270	20240510	150700	166313015	2695	2695	2695	2695	10
271	20240510	150600	166286065	2695	2695	2695	2695	0
272	20240510	150500	166286065	2695	2695	2695	2695	0
273	20240510	150400	166286065	2695	2695	2695	2695	0
274	20240510	150300	166286065	2695	2695	2695	2695	0
275	20240510	150200	166286065	2695	2695	2695	2695	0
276	20240510	150100	166286065	2695	2695	2695	2695	0
277	20240510	150000	166286065	2695	2695	2695	2695	0
278	20240510	145900	166286065	2695	2695	2695	2695	491
279	20240510	145800	164962820	2695	2695	2695	2695	0
280	20240510	145700	164962820	2695	2695	2695	2695	10
281	20240510	145600	164935870	2700	2700	2700	2700	0
282	20240510	145500	164935870	2700	2700	2700	2700	1000
283	20240510	145400	162235870	2700	2700	2700	2700	0
284	20240510	145300	162235870	2700	2700	2700	2700	243
285	20240510	145200	161579770	2700	2700	2700	2700	0
286	20240510	145100	161579770	2700	2700	2700	2700	0
287	20240510	145000	161579770	2700	2700	2700	2700	0
288	20240510	144900	161579770	2700	2700	2700	2700	0
289	20240510	144800	161579770	2700	2700	2700	2700	10
290	20240510	144700	161552770	2700	2700	2700	2700	0
291	20240510	144600	161552770	2700	2700	2700	2700	305
292	20240510	144500	160729270	2700	2700	2700	2700	0
293	20240510	144400	160729270	2700	2700	2700	2700	0
294	20240510	144300	160729270	2700	2700	2700	2700	0
295	20240510	144200	160729270	2700	2700	2700	2700	0
296	20240510	144100	160729270	2700	2700	2700	2700	490
297	20240510	144000	159406270	2695	2695	2695	2695	0
298	20240510	143900	159406270	2695	2695	2695	2695	0
299	20240510	143800	159406270	2695	2695	2695	2695	0
300	20240510	143700	159406270	2695	2695	2695	2695	0
301	20240510	143600	159406270	2695	2695	2695	2695	20
302	20240510	143500	159352370	2695	2695	2695	2695	0
303	20240510	143400	159352370	2695	2695	2695	2695	0
304	20240510	143300	159352370	2695	2700	2700	2695	21
305	20240510	143200	159295720	2700	2700	2700	2700	0
306	20240510	143100	159295720	2700	2700	2700	2700	0
307	20240510	143000	159295720	2700	2700	2700	2700	0
308	20240510	142900	159295720	2700	2700	2700	2700	0
309	20240510	142800	159295720	2700	2700	2700	2700	30
310	20240510	142700	159214720	2705	2690	2705	2690	5589
311	20240510	142600	144132500	2685	2690	2690	2685	1542
312	20240510	142500	139987640	2695	2695	2695	2695	1458
313	20240510	142400	136058330	2695	2695	2695	2695	3199
314	20240510	142300	127437025	2695	2695	2695	2695	2000
315	20240510	142200	122047025	2695	2695	2695	2695	25
316	20240510	142100	121979650	2695	2695	2695	2695	0
317	20240510	142000	121979650	2695	2695	2695	2695	0
318	20240510	141900	121979650	2695	2695	2695	2695	0
319	20240510	141800	121979650	2695	2695	2695	2695	0
320	20240510	141700	121979650	2695	2695	2695	2695	0
321	20240510	141600	121979650	2695	2695	2695	2695	1261
322	20240510	141500	118581255	2695	2695	2695	2695	4000
323	20240510	141400	107801255	2690	2690	2690	2690	0
324	20240510	141300	107801255	2690	2695	2695	2690	107
325	20240510	141200	107513015	2695	2695	2695	2695	1280
326	20240510	141100	104063415	2695	2695	2695	2695	0
327	20240510	141000	104063415	2695	2695	2695	2695	1664
328	20240510	140900	99578935	2695	2695	2695	2695	0
329	20240510	140800	99578935	2695	2695	2695	2695	0
330	20240510	140700	99578935	2695	2695	2695	2695	0
331	20240510	140600	99578935	2695	2695	2695	2695	0
332	20240510	140500	99578935	2695	2695	2695	2695	0
333	20240510	140400	99578935	2695	2695	2695	2695	0
334	20240510	140300	99578935	2695	2695	2695	2695	1
335	20240510	140200	99576240	2695	2695	2695	2695	0
336	20240510	140100	99576240	2695	2695	2695	2695	0
337	20240510	140000	99576240	2695	2700	2700	2695	200
338	20240510	135900	99036990	2695	2695	2695	2695	0
339	20240510	135800	99036990	2695	2695	2695	2695	0
340	20240510	135700	99036990	2695	2695	2695	2695	0
341	20240510	135600	99036990	2695	2695	2695	2695	0
342	20240510	135500	99036990	2695	2695	2695	2695	0
343	20240510	135400	99036990	2695	2695	2695	2695	0
344	20240510	135300	99036990	2695	2695	2695	2695	0
345	20240510	135200	99036990	2695	2695	2695	2695	0
346	20240510	135100	99036990	2695	2695	2695	2695	0
347	20240510	135000	99036990	2695	2695	2695	2695	0
348	20240510	134900	99036990	2695	2695	2695	2695	0
349	20240510	134800	99036990	2695	2695	2695	2695	0
350	20240510	134700	99036990	2695	2695	2695	2695	0
351	20240510	134600	99036990	2695	2695	2695	2695	0
352	20240510	134500	99036990	2695	2695	2695	2695	0
353	20240510	134400	99036990	2695	2695	2695	2695	0
354	20240510	134300	99036990	2695	2695	2695	2695	310
355	20240510	134200	98201540	2695	2695	2695	2695	0
356	20240510	134100	98201540	2695	2695	2695	2695	0
357	20240510	134000	98201540	2695	2695	2695	2695	0
358	20240510	133900	98201540	2695	2695	2695	2695	92
359	20240510	133800	97953600	2700	2700	2700	2700	0
360	20240510	133700	97953600	2700	2700	2700	2700	0
361	20240510	133600	97953600	2700	2700	2700	2700	0
362	20240510	133500	97953600	2700	2700	2700	2700	0
363	20240510	133400	97953600	2700	2700	2700	2700	0
364	20240510	133300	97953600	2700	2700	2700	2700	6
365	20240510	133200	97937400	2700	2700	2700	2700	0
366	20240510	133100	97937400	2700	2700	2700	2700	126
367	20240510	133000	97597200	2700	2700	2700	2700	0
368	20240510	132900	97597200	2700	2700	2700	2700	0
369	20240510	132800	97597200	2700	2700	2700	2700	0
370	20240510	132700	97597200	2700	2695	2700	2695	730
371	20240510	132600	95629775	2700	2700	2700	2700	3
372	20240510	132500	95621675	2700	2700	2700	2700	0
373	20240510	132400	95621675	2700	2700	2700	2700	0
374	20240510	132300	95621675	2700	2700	2700	2700	0
375	20240510	132200	95621675	2700	2700	2700	2700	1
376	20240510	132100	95618975	2700	2700	2700	2700	0
377	20240510	132000	95618975	2700	2700	2700	2700	0
378	20240510	131900	95618975	2700	2700	2700	2700	0
379	20240510	131800	95618975	2700	2700	2700	2700	0
380	20240510	131700	95618975	2700	2700	2700	2700	20
381	20240510	131600	95564975	2700	2700	2700	2700	0
382	20240510	131500	95564975	2700	2700	2700	2700	0
383	20240510	131400	95564975	2700	2700	2700	2700	0
384	20240510	131300	95564975	2700	2700	2700	2700	0
385	20240510	131200	95564975	2700	2700	2700	2700	0
386	20240510	131100	95564975	2700	2700	2700	2700	0
387	20240510	131000	95564975	2700	2700	2700	2700	0
388	20240510	130900	95564975	2700	2700	2700	2700	0
389	20240510	130800	95564975	2700	2700	2700	2700	0
390	20240510	130700	95564975	2700	2700	2700	2700	0
391	20240510	130600	95564975	2700	2700	2700	2700	0
392	20240510	130500	95564975	2700	2700	2700	2700	0
393	20240510	130400	95564975	2700	2700	2700	2700	0
394	20240510	130300	95564975	2700	2700	2700	2700	0
395	20240510	130200	95564975	2700	2700	2700	2700	0
396	20240510	130100	95564975	2700	2700	2700	2700	0
397	20240510	130000	95564975	2700	2700	2700	2700	134
398	20240510	125900	95203175	2700	2700	2700	2700	0
399	20240510	125800	95203175	2700	2700	2700	2700	9
400	20240510	125700	95178875	2700	2700	2700	2700	0
401	20240510	125600	95178875	2700	2700	2700	2700	10
402	20240510	125500	95151875	2700	2700	2700	2700	0
403	20240510	125400	95151875	2700	2700	2700	2700	0
404	20240510	125300	95151875	2700	2700	2700	2700	0
405	20240510	125200	95151875	2700	2700	2700	2700	0
406	20240510	125100	95151875	2700	2700	2700	2700	0
407	20240510	125000	95151875	2700	2695	2700	2695	514
408	20240510	124900	93766625	2695	2695	2695	2695	0
409	20240510	124800	93766625	2695	2695	2695	2695	0
410	20240510	124700	93766625	2695	2695	2695	2695	1141
411	20240510	124600	90691630	2700	2700	2700	2700	0
412	20240510	124500	90691630	2700	2700	2700	2700	0
413	20240510	124400	90691630	2700	2700	2700	2700	0
414	20240510	124300	90691630	2700	2700	2700	2700	1
415	20240510	124200	90688930	2705	2705	2705	2705	0
416	20240510	124100	90688930	2705	2705	2705	2705	200
417	20240510	124000	90147930	2705	2705	2705	2705	0
418	20240510	123900	90147930	2705	2705	2705	2705	12
419	20240510	123800	90115470	2705	2705	2705	2705	0
420	20240510	123700	90115470	2705	2705	2705	2705	0
421	20240510	123600	90115470	2705	2705	2705	2705	0
422	20240510	123500	90115470	2705	2705	2705	2705	0
423	20240510	123400	90115470	2705	2705	2705	2705	1
424	20240510	123300	90112765	2700	2700	2700	2700	0
425	20240510	123200	90112765	2700	2700	2700	2700	0
426	20240510	123100	90112765	2700	2700	2700	2700	20
427	20240510	123000	90058765	2700	2700	2700	2700	1
428	20240510	122900	90056065	2700	2700	2700	2700	0
429	20240510	122800	90056065	2700	2700	2700	2700	0
430	20240510	122700	90056065	2700	2700	2700	2700	0
431	20240510	122600	90056065	2700	2700	2700	2700	20
432	20240510	122500	90002065	2700	2700	2700	2700	0
433	20240510	122400	90002065	2700	2700	2700	2700	0
434	20240510	122300	90002065	2700	2700	2700	2700	0
435	20240510	122200	90002065	2700	2695	2700	2695	269
436	20240510	122100	89277065	2700	2700	2700	2700	0
437	20240510	122000	89277065	2700	2700	2700	2700	0
438	20240510	121900	89277065	2700	2700	2700	2700	0
439	20240510	121800	89277065	2700	2700	2700	2700	0
440	20240510	121700	89277065	2700	2700	2700	2700	0
441	20240510	121600	89277065	2700	2700	2700	2700	1
442	20240510	121500	89274365	2700	2700	2700	2700	0
443	20240510	121400	89274365	2700	2700	2700	2700	0
444	20240510	121300	89274365	2700	2700	2700	2700	0
445	20240510	121200	89274365	2700	2700	2700	2700	0
446	20240510	121100	89274365	2700	2700	2700	2700	0
447	20240510	121000	89274365	2700	2700	2700	2700	0
448	20240510	120900	89274365	2700	2700	2700	2700	100
449	20240510	120800	89004365	2700	2700	2700	2700	0
450	20240510	120700	89004365	2700	2700	2700	2700	0
451	20240510	120600	89004365	2700	2700	2700	2700	8
452	20240510	120500	88982765	2700	2700	2700	2700	32
453	20240510	120400	88896365	2700	2700	2700	2700	0
454	20240510	120300	88896365	2700	2700	2700	2700	0
455	20240510	120200	88896365	2700	2700	2700	2700	0
456	20240510	120100	88896365	2700	2700	2700	2700	0
457	20240510	120000	88896365	2700	2700	2700	2700	0
458	20240510	115900	88896365	2700	2700	2700	2700	0
459	20240510	115800	88896365	2700	2700	2700	2700	118
460	20240510	115700	88577765	2705	2705	2705	2705	0
461	20240510	115600	88577765	2705	2705	2705	2705	0
462	20240510	115500	88577765	2705	2705	2705	2705	0
463	20240510	115400	88577765	2705	2705	2705	2705	0
464	20240510	115300	88577765	2705	2705	2705	2705	0
465	20240510	115200	88577765	2705	2705	2705	2705	84
466	20240510	115100	88350545	2700	2700	2700	2700	0
467	20240510	115000	88350545	2700	2700	2700	2700	0
468	20240510	114900	88350545	2700	2700	2700	2700	0
469	20240510	114800	88350545	2700	2700	2700	2700	0
470	20240510	114700	88350545	2700	2700	2700	2700	276
471	20240510	114600	87605345	2700	2700	2700	2700	0
472	20240510	114500	87605345	2700	2700	2700	2700	48
473	20240510	114400	87475745	2700	2700	2700	2700	0
474	20240510	114300	87475745	2700	2700	2700	2700	0
475	20240510	114200	87475745	2700	2700	2700	2700	0
476	20240510	114100	87475745	2700	2700	2700	2700	1
477	20240510	114000	87473045	2700	2700	2700	2700	0
478	20240510	113900	87473045	2700	2700	2700	2700	0
479	20240510	113800	87473045	2700	2700	2700	2700	0
480	20240510	113700	87473045	2700	2700	2700	2700	0
481	20240510	113600	87473045	2700	2700	2700	2700	0
482	20240510	113500	87473045	2700	2700	2700	2700	100
483	20240510	113400	87203045	2700	2700	2700	2700	0
484	20240510	113300	87203045	2700	2700	2700	2700	0
485	20240510	113200	87203045	2700	2700	2700	2700	0
486	20240510	113100	87203045	2700	2700	2700	2700	2
487	20240510	113000	87197645	2695	2695	2695	2695	579
488	20240510	112900	85637240	2700	2700	2700	2700	200
489	20240510	112800	85097240	2700	2700	2700	2700	0
490	20240510	112700	85097240	2700	2700	2700	2700	1388
491	20240510	112600	81349640	2710	2710	2710	2710	0
492	20240510	112500	81349640	2710	2710	2710	2710	0
493	20240510	112400	81349640	2710	2710	2710	2710	0
494	20240510	112300	81349640	2710	2710	2710	2710	0
495	20240510	112200	81349640	2710	2710	2710	2710	0
496	20240510	112100	81349640	2710	2710	2710	2710	0
497	20240510	112000	81349640	2710	2710	2710	2710	0
498	20240510	111900	81349640	2710	2710	2710	2710	0
499	20240510	111800	81349640	2710	2710	2710	2710	0
500	20240510	111700	81349640	2710	2710	2710	2710	0
501	20240510	111600	81349640	2710	2710	2710	2710	1
502	20240510	111500	81346930	2710	2700	2710	2700	201
503	20240510	111400	80804220	2700	2700	2700	2700	0
504	20240510	111300	80804220	2700	2700	2700	2700	114
505	20240510	111200	80496420	2700	2700	2700	2700	0
506	20240510	111100	80496420	2700	2700	2700	2700	3089
507	20240510	111000	72156120	2700	2700	2700	2700	0
508	20240510	110900	72156120	2700	2700	2700	2700	0
509	20240510	110800	72156120	2700	2700	2700	2700	0
510	20240510	110700	72156120	2700	2700	2700	2700	142
511	20240510	110600	71772720	2705	2705	2705	2705	151
512	20240510	110500	71364265	2705	2705	2705	2705	3
513	20240510	110400	71356150	2705	2705	2705	2705	0
514	20240510	110300	71356150	2705	2705	2705	2705	0
515	20240510	110200	71356150	2705	2705	2705	2705	4
516	20240510	110100	71345330	2715	2715	2715	2715	0
517	20240510	110000	71345330	2715	2715	2715	2715	0
518	20240510	105900	71345330	2715	2715	2715	2715	0
519	20240510	105800	71345330	2715	2715	2715	2715	0
520	20240510	105700	71345330	2715	2715	2715	2715	0
521	20240510	105600	71345330	2715	2715	2715	2715	0
522	20240510	105500	71345330	2715	2715	2715	2715	0
523	20240510	105400	71345330	2715	2715	2715	2715	0
524	20240510	105300	71345330	2715	2715	2715	2715	0
525	20240510	105200	71345330	2715	2715	2715	2715	0
526	20240510	105100	71345330	2715	2715	2715	2715	100
527	20240510	105000	71073830	2700	2700	2700	2700	0
528	20240510	104900	71073830	2700	2700	2700	2700	0
529	20240510	104800	71073830	2700	2700	2700	2700	0
530	20240510	104700	71073830	2700	2700	2700	2700	1026
531	20240510	104600	68303630	2715	2715	2715	2715	0
532	20240510	104500	68303630	2715	2715	2715	2715	0
533	20240510	104400	68303630	2715	2715	2715	2715	1026
534	20240510	104300	65518040	2700	2700	2700	2700	500
535	20240510	104200	64168040	2715	2715	2715	2715	0
536	20240510	104100	64168040	2715	2715	2715	2715	0
537	20240510	104000	64168040	2715	2715	2715	2715	0
538	20240510	103900	64168040	2715	2715	2715	2715	1
539	20240510	103800	64165325	2700	2700	2700	2700	1
540	20240510	103700	64162625	2705	2705	2705	2705	0
541	20240510	103600	64162625	2705	2705	2705	2705	0
542	20240510	103500	64162625	2705	2705	2705	2705	0
543	20240510	103400	64162625	2705	2705	2705	2705	0
544	20240510	103300	64162625	2705	2705	2705	2705	0
545	20240510	103200	64162625	2705	2705	2705	2705	0
546	20240510	103100	64162625	2705	2705	2705	2705	1
547	20240510	103000	64159920	2700	2700	2700	2700	0
548	20240510	102900	64159920	2700	2700	2700	2700	0
549	20240510	102800	64159920	2700	2700	2700	2700	0
550	20240510	102700	64159920	2700	2700	2700	2700	0
551	20240510	102600	64159920	2700	2700	2700	2700	1000
552	20240510	102500	61459920	2700	2700	2700	2700	0
553	20240510	102400	61459920	2700	2700	2700	2700	65
554	20240510	102300	61284420	2700	2700	2700	2700	0
555	20240510	102200	61284420	2700	2700	2700	2700	0
556	20240510	102100	61284420	2700	2700	2700	2700	0
557	20240510	102000	61284420	2700	2700	2700	2700	0
558	20240510	101900	61284420	2700	2700	2700	2700	0
559	20240510	101800	61284420	2700	2700	2700	2700	0
560	20240510	101700	61284420	2700	2700	2700	2700	0
561	20240510	101600	61284420	2700	2700	2700	2700	1844
562	20240510	101500	56305620	2705	2705	2705	2705	72
563	20240510	101400	56110860	2705	2705	2705	2705	0
564	20240510	101300	56110860	2705	2705	2705	2705	0
565	20240510	101200	56110860	2705	2705	2705	2705	1
566	20240510	101100	56108155	2705	2710	2710	2705	10
567	20240510	101000	56081085	2710	2710	2710	2710	0
568	20240510	100900	56081085	2710	2710	2710	2710	0
569	20240510	100800	56081085	2710	2710	2710	2710	0
570	20240510	100700	56081085	2710	2710	2710	2710	0
571	20240510	100600	56081085	2710	2710	2710	2710	0
572	20240510	100500	56081085	2710	2715	2725	2710	4003
573	20240510	100400	45182045	2715	2715	2715	2715	0
574	20240510	100300	45182045	2715	2715	2715	2715	0
575	20240510	100200	45182045	2715	2715	2715	2715	0
576	20240510	100100	45182045	2715	2715	2715	2715	0
577	20240510	100000	45182045	2715	2715	2715	2715	2
578	20240510	095900	45176615	2715	2715	2715	2715	1
579	20240510	095800	45173900	2715	2715	2715	2715	0
580	20240510	095700	45173900	2715	2715	2715	2715	7
581	20240510	095600	45154895	2710	2710	2710	2710	12
582	20240510	095500	45122375	2715	2715	2715	2715	1
583	20240510	095400	45119660	2710	2715	2715	2710	18
584	20240510	095300	45070865	2720	2720	2720	2720	6
585	20240510	095200	45054545	2720	2720	2720	2720	0
586	20240510	095100	45054545	2720	2720	2720	2720	0
587	20240510	095000	45054545	2720	2720	2720	2720	1
588	20240510	094900	45051825	2685	2685	2685	2685	0
589	20240510	094800	45051825	2685	2685	2685	2685	0
590	20240510	094700	45051825	2685	2685	2685	2685	0
591	20240510	094600	45051825	2685	2685	2685	2685	0
592	20240510	094500	45051825	2685	2685	2685	2685	0
593	20240510	094400	45051825	2685	2705	2705	2685	5421
594	20240510	094300	30444465	2705	2705	2705	2705	100
595	20240510	094200	30173965	2705	2705	2705	2705	0
596	20240510	094100	30173965	2705	2705	2705	2705	0
597	20240510	094000	30173965	2705	2705	2705	2705	0
598	20240510	093900	30173965	2705	2715	2715	2705	2021
599	20240510	093800	24689730	2720	2720	2720	2720	0
600	20240510	093700	24689730	2720	2720	2720	2720	0
601	20240510	093600	24689730	2720	2720	2720	2720	0
602	20240510	093500	24689730	2720	2720	2720	2720	0
603	20240510	093400	24689730	2720	2720	2720	2720	0
604	20240510	093300	24689730	2720	2720	2720	2720	0
605	20240510	093200	24689730	2720	2720	2720	2720	157
606	20240510	093100	24262690	2720	2715	2720	2715	1194
607	20240510	093000	21019650	2710	2710	2710	2710	0
608	20240510	092900	21019650	2710	2710	2710	2710	67
609	20240510	092800	20838080	2710	2710	2710	2710	81
610	20240510	092700	20618570	2710	2710	2710	2710	0
611	20240510	092600	20618570	2710	2710	2710	2710	790
612	20240510	092500	18477670	2710	2710	2710	2710	0
613	20240510	092400	18477670	2710	2710	2710	2710	556
614	20240510	092300	16970910	2715	2715	2715	2715	105
615	20240510	092200	16685835	2715	2715	2715	2715	200
616	20240510	092100	16142835	2715	2715	2715	2715	717
617	20240510	092000	14196180	2720	2720	2720	2720	0
618	20240510	091900	14196180	2720	2720	2720	2720	223
619	20240510	091800	13589620	2725	2725	2725	2725	257
620	20240510	091700	12889295	2730	2730	2730	2730	5
621	20240510	091600	12875645	2730	2730	2730	2730	14
622	20240510	091500	12837425	2730	2730	2730	2730	1
623	20240510	091400	12834695	2730	2730	2730	2730	0
624	20240510	091300	12834695	2730	2735	2735	2730	67
625	20240510	091200	12651780	2730	2730	2730	2730	2373
626	20240510	091100	6173490	2730	2730	2730	2730	0
627	20240510	091000	6173490	2730	2730	2730	2730	0
628	20240510	090900	6173490	2730	2725	2730	2725	78
629	20240510	090800	5960925	2730	2730	2730	2730	0
630	20240510	090700	5960925	2730	2730	2730	2730	43
631	20240510	090600	5843535	2730	2730	2730	2730	2
632	20240510	090500	5838075	2725	2725	2725	2725	120
633	20240510	090400	5511075	2730	2735	2735	2730	1200
634	20240510	090300	2234075	2735	2735	2735	2735	0
635	20240510	090200	2234075	2735	2735	2735	2735	0
636	20240510	090100	2234075	2735	2735	2735	2735	200
637	20240510	090000	1687075	2725	2760	2760	2725	612