KissMeData/319400/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210600	409091030	2935	2935	2935	2935	9284
3	20240510	210500	409091030	2935	2935	2935	2935	0
4	20240510	210400	409091030	2935	2935	2935	2935	0
5	20240510	210300	409091030	2935	2935	2935	2935	0
6	20240510	210200	409091030	2935	2935	2935	2935	0
7	20240510	210100	409091030	2935	2935	2935	2935	0
8	20240510	210000	409091030	2935	2935	2935	2935	0
9	20240510	205900	409091030	2935	2935	2935	2935	0
10	20240510	205800	409091030	2935	2935	2935	2935	0
11	20240510	205700	409091030	2935	2935	2935	2935	0
12	20240510	205600	409091030	2935	2935	2935	2935	0
13	20240510	205500	409091030	2935	2935	2935	2935	0
14	20240510	205400	409091030	2935	2935	2935	2935	0
15	20240510	205300	409091030	2935	2935	2935	2935	0
16	20240510	205200	409091030	2935	2935	2935	2935	0
17	20240510	205100	409091030	2935	2935	2935	2935	0
18	20240510	205000	409091030	2935	2935	2935	2935	0
19	20240510	204900	409091030	2935	2935	2935	2935	0
20	20240510	204800	409091030	2935	2935	2935	2935	0
21	20240510	204700	409091030	2935	2935	2935	2935	0
22	20240510	204600	409091030	2935	2935	2935	2935	0
23	20240510	204500	409091030	2935	2935	2935	2935	0
24	20240510	204400	409091030	2935	2935	2935	2935	0
25	20240510	204300	409091030	2935	2935	2935	2935	0
26	20240510	204200	409091030	2935	2935	2935	2935	0
27	20240510	204100	409091030	2935	2935	2935	2935	0
28	20240510	204000	409091030	2935	2935	2935	2935	0
29	20240510	203900	409091030	2935	2935	2935	2935	0
30	20240510	203800	409091030	2935	2935	2935	2935	0
31	20240510	203700	409091030	2935	2935	2935	2935	0
32	20240510	203600	409091030	2935	2935	2935	2935	9284
33	20240510	203500	409091030	2935	2935	2935	2935	0
34	20240510	203400	409091030	2935	2935	2935	2935	0
35	20240510	203300	409091030	2935	2935	2935	2935	0
36	20240510	203200	409091030	2935	2935	2935	2935	0
37	20240510	203100	409091030	2935	2935	2935	2935	0
38	20240510	203000	409091030	2935	2935	2935	2935	0
39	20240510	202900	409091030	2935	2935	2935	2935	0
40	20240510	202800	409091030	2935	2935	2935	2935	0
41	20240510	202700	409091030	2935	2935	2935	2935	0
42	20240510	202600	409091030	2935	2935	2935	2935	0
43	20240510	202500	409091030	2935	2935	2935	2935	0
44	20240510	202400	409091030	2935	2935	2935	2935	0
45	20240510	202300	409091030	2935	2935	2935	2935	0
46	20240510	202200	409091030	2935	2935	2935	2935	0
47	20240510	202100	409091030	2935	2935	2935	2935	0
48	20240510	202000	409091030	2935	2935	2935	2935	0
49	20240510	201900	409091030	2935	2935	2935	2935	0
50	20240510	201800	409091030	2935	2935	2935	2935	0
51	20240510	201700	409091030	2935	2935	2935	2935	0
52	20240510	201600	409091030	2935	2935	2935	2935	0
53	20240510	201500	409091030	2935	2935	2935	2935	0
54	20240510	201400	409091030	2935	2935	2935	2935	0
55	20240510	201300	409091030	2935	2935	2935	2935	0
56	20240510	201200	409091030	2935	2935	2935	2935	0
57	20240510	201100	409091030	2935	2935	2935	2935	0
58	20240510	201000	409091030	2935	2935	2935	2935	0
59	20240510	200900	409091030	2935	2935	2935	2935	0
60	20240510	200800	409091030	2935	2935	2935	2935	0
61	20240510	200700	409091030	2935	2935	2935	2935	0
62	20240510	200600	409091030	2935	2935	2935	2935	9284
63	20240510	200500	409091030	2935	2935	2935	2935	0
64	20240510	200400	409091030	2935	2935	2935	2935	0
65	20240510	200300	409091030	2935	2935	2935	2935	0
66	20240510	200200	409091030	2935	2935	2935	2935	0
67	20240510	200100	409091030	2935	2935	2935	2935	0
68	20240510	200000	409091030	2935	2935	2935	2935	0
69	20240510	195900	409091030	2935	2935	2935	2935	0
70	20240510	195800	409091030	2935	2935	2935	2935	0
71	20240510	195700	409091030	2935	2935	2935	2935	0
72	20240510	195600	409091030	2935	2935	2935	2935	0
73	20240510	195500	409091030	2935	2935	2935	2935	0
74	20240510	195400	409091030	2935	2935	2935	2935	0
75	20240510	195300	409091030	2935	2935	2935	2935	0
76	20240510	195200	409091030	2935	2935	2935	2935	0
77	20240510	195100	409091030	2935	2935	2935	2935	0
78	20240510	195000	409091030	2935	2935	2935	2935	0
79	20240510	194900	409091030	2935	2935	2935	2935	0
80	20240510	194800	409091030	2935	2935	2935	2935	0
81	20240510	194700	409091030	2935	2935	2935	2935	0
82	20240510	194600	409091030	2935	2935	2935	2935	0
83	20240510	194500	409091030	2935	2935	2935	2935	0
84	20240510	194400	409091030	2935	2935	2935	2935	0
85	20240510	194300	409091030	2935	2935	2935	2935	0
86	20240510	194200	409091030	2935	2935	2935	2935	0
87	20240510	194100	409091030	2935	2935	2935	2935	0
88	20240510	194000	409091030	2935	2935	2935	2935	0
89	20240510	193900	409091030	2935	2935	2935	2935	0
90	20240510	193800	409091030	2935	2935	2935	2935	0
91	20240510	193700	409091030	2935	2935	2935	2935	0
92	20240510	193600	409091030	2935	2935	2935	2935	9284
93	20240510	193500	409091030	2935	2935	2935	2935	0
94	20240510	193400	409091030	2935	2935	2935	2935	0
95	20240510	193300	409091030	2935	2935	2935	2935	0
96	20240510	193200	409091030	2935	2935	2935	2935	0
97	20240510	193100	409091030	2935	2935	2935	2935	0
98	20240510	193000	409091030	2935	2935	2935	2935	0
99	20240510	192900	409091030	2935	2935	2935	2935	0
100	20240510	192800	409091030	2935	2935	2935	2935	0
101	20240510	192700	409091030	2935	2935	2935	2935	0
102	20240510	192600	409091030	2935	2935	2935	2935	0
103	20240510	192500	409091030	2935	2935	2935	2935	0
104	20240510	192400	409091030	2935	2935	2935	2935	0
105	20240510	192300	409091030	2935	2935	2935	2935	0
106	20240510	192200	409091030	2935	2935	2935	2935	0
107	20240510	192100	409091030	2935	2935	2935	2935	0
108	20240510	192000	409091030	2935	2935	2935	2935	0
109	20240510	191900	409091030	2935	2935	2935	2935	0
110	20240510	191800	409091030	2935	2935	2935	2935	0
111	20240510	191700	409091030	2935	2935	2935	2935	0
112	20240510	191600	409091030	2935	2935	2935	2935	0
113	20240510	191500	409091030	2935	2935	2935	2935	0
114	20240510	191400	409091030	2935	2935	2935	2935	0
115	20240510	191300	409091030	2935	2935	2935	2935	0
116	20240510	191200	409091030	2935	2935	2935	2935	0
117	20240510	191100	409091030	2935	2935	2935	2935	0
118	20240510	191000	409091030	2935	2935	2935	2935	0
119	20240510	190900	409091030	2935	2935	2935	2935	0
120	20240510	190800	409091030	2935	2935	2935	2935	0
121	20240510	190700	409091030	2935	2935	2935	2935	0
122	20240510	190600	409091030	2935	2935	2935	2935	9284
123	20240510	190500	409091030	2935	2935	2935	2935	0
124	20240510	190400	409091030	2935	2935	2935	2935	0
125	20240510	190300	409091030	2935	2935	2935	2935	0
126	20240510	190200	409091030	2935	2935	2935	2935	0
127	20240510	190100	409091030	2935	2935	2935	2935	0
128	20240510	190000	409091030	2935	2935	2935	2935	0
129	20240510	185900	409091030	2935	2935	2935	2935	0
130	20240510	185800	409091030	2935	2935	2935	2935	0
131	20240510	185700	409091030	2935	2935	2935	2935	0
132	20240510	185600	409091030	2935	2935	2935	2935	0
133	20240510	185500	409091030	2935	2935	2935	2935	0
134	20240510	185400	409091030	2935	2935	2935	2935	0
135	20240510	185300	409091030	2935	2935	2935	2935	0
136	20240510	185200	409091030	2935	2935	2935	2935	0
137	20240510	185100	409091030	2935	2935	2935	2935	0
138	20240510	185000	409091030	2935	2935	2935	2935	0
139	20240510	184900	409091030	2935	2935	2935	2935	0
140	20240510	184800	409091030	2935	2935	2935	2935	0
141	20240510	184700	409091030	2935	2935	2935	2935	0
142	20240510	184600	409091030	2935	2935	2935	2935	0
143	20240510	184500	409091030	2935	2935	2935	2935	0
144	20240510	184400	409091030	2935	2935	2935	2935	0
145	20240510	184300	409091030	2935	2935	2935	2935	0
146	20240510	184200	409091030	2935	2935	2935	2935	0
147	20240510	184100	409091030	2935	2935	2935	2935	0
148	20240510	184000	409091030	2935	2935	2935	2935	0
149	20240510	183900	409091030	2935	2935	2935	2935	0
150	20240510	183800	409091030	2935	2935	2935	2935	0
151	20240510	183700	409091030	2935	2935	2935	2935	0
152	20240510	183600	409091030	2935	2935	2935	2935	9284
153	20240510	183500	409091030	2935	2935	2935	2935	0
154	20240510	183400	409091030	2935	2935	2935	2935	0
155	20240510	183300	409091030	2935	2935	2935	2935	0
156	20240510	183200	409091030	2935	2935	2935	2935	0
157	20240510	183100	409091030	2935	2935	2935	2935	0
158	20240510	183000	409091030	2935	2935	2935	2935	0
159	20240510	182900	409091030	2935	2935	2935	2935	0
160	20240510	182800	409091030	2935	2935	2935	2935	0
161	20240510	182700	409091030	2935	2935	2935	2935	0
162	20240510	182600	409091030	2935	2935	2935	2935	0
163	20240510	182500	409091030	2935	2935	2935	2935	0
164	20240510	182400	409091030	2935	2935	2935	2935	0
165	20240510	182300	409091030	2935	2935	2935	2935	0
166	20240510	182200	409091030	2935	2935	2935	2935	0
167	20240510	182100	409091030	2935	2935	2935	2935	0
168	20240510	182000	409091030	2935	2935	2935	2935	0
169	20240510	181900	409091030	2935	2935	2935	2935	0
170	20240510	181800	409091030	2935	2935	2935	2935	0
171	20240510	181700	409091030	2935	2935	2935	2935	0
172	20240510	181600	409091030	2935	2935	2935	2935	0
173	20240510	181500	409091030	2935	2935	2935	2935	0
174	20240510	181400	409091030	2935	2935	2935	2935	0
175	20240510	181300	409091030	2935	2935	2935	2935	0
176	20240510	181200	409091030	2935	2935	2935	2935	0
177	20240510	181100	409091030	2935	2935	2935	2935	0
178	20240510	181000	409091030	2935	2935	2935	2935	0
179	20240510	180900	409091030	2935	2935	2935	2935	0
180	20240510	180800	409091030	2935	2935	2935	2935	0
181	20240510	180700	409091030	2935	2935	2935	2935	0
182	20240510	180600	409091030	2935	2935	2935	2935	9284
183	20240510	180500	409091030	2935	2935	2935	2935	0
184	20240510	180400	409091030	2935	2935	2935	2935	0
185	20240510	180300	409091030	2935	2935	2935	2935	0
186	20240510	180200	409091030	2935	2935	2935	2935	0
187	20240510	180100	409091030	2935	2935	2935	2935	0
188	20240510	180000	409091030	2935	2935	2935	2935	0
189	20240510	175900	409091030	2935	2935	2935	2935	0
190	20240510	175800	409091030	2935	2935	2935	2935	0
191	20240510	175700	409091030	2935	2935	2935	2935	0
192	20240510	175600	409091030	2935	2935	2935	2935	0
193	20240510	175500	409091030	2935	2935	2935	2935	0
194	20240510	175400	409091030	2935	2935	2935	2935	0
195	20240510	175300	409091030	2935	2935	2935	2935	0
196	20240510	175200	409091030	2935	2935	2935	2935	0
197	20240510	175100	409091030	2935	2935	2935	2935	0
198	20240510	175000	409091030	2935	2935	2935	2935	0
199	20240510	174900	409091030	2935	2935	2935	2935	0
200	20240510	174800	409091030	2935	2935	2935	2935	0
201	20240510	174700	409091030	2935	2935	2935	2935	0
202	20240510	174600	409091030	2935	2935	2935	2935	0
203	20240510	174500	409091030	2935	2935	2935	2935	0
204	20240510	174400	409091030	2935	2935	2935	2935	0
205	20240510	174300	409091030	2935	2935	2935	2935	0
206	20240510	174200	409091030	2935	2935	2935	2935	0
207	20240510	174100	409091030	2935	2935	2935	2935	0
208	20240510	174000	409091030	2935	2935	2935	2935	0
209	20240510	173900	409091030	2935	2935	2935	2935	0
210	20240510	173800	409091030	2935	2935	2935	2935	0
211	20240510	173700	409091030	2935	2935	2935	2935	0
212	20240510	173600	409091030	2935	2935	2935	2935	9284
213	20240510	173500	409091030	2935	2935	2935	2935	0
214	20240510	173400	409091030	2935	2935	2935	2935	0
215	20240510	173300	409091030	2935	2935	2935	2935	0
216	20240510	173200	409091030	2935	2935	2935	2935	0
217	20240510	173100	409091030	2935	2935	2935	2935	0
218	20240510	173000	409091030	2935	2935	2935	2935	0
219	20240510	172900	409091030	2935	2935	2935	2935	0
220	20240510	172800	409091030	2935	2935	2935	2935	0
221	20240510	172700	409091030	2935	2935	2935	2935	0
222	20240510	172600	409091030	2935	2935	2935	2935	0
223	20240510	172500	409091030	2935	2935	2935	2935	0
224	20240510	172400	409091030	2935	2935	2935	2935	0
225	20240510	172300	409091030	2935	2935	2935	2935	0
226	20240510	172200	409091030	2935	2935	2935	2935	0
227	20240510	172100	409091030	2935	2935	2935	2935	0
228	20240510	172000	409091030	2935	2935	2935	2935	0
229	20240510	171900	409091030	2935	2935	2935	2935	0
230	20240510	171800	409091030	2935	2935	2935	2935	0
231	20240510	171700	409091030	2935	2935	2935	2935	0
232	20240510	171600	409091030	2935	2935	2935	2935	0
233	20240510	171500	409091030	2935	2935	2935	2935	0
234	20240510	171400	409091030	2935	2935	2935	2935	0
235	20240510	171300	409091030	2935	2935	2935	2935	0
236	20240510	171200	409091030	2935	2935	2935	2935	0
237	20240510	171100	409091030	2935	2935	2935	2935	0
238	20240510	171000	409091030	2935	2935	2935	2935	0
239	20240510	170900	409091030	2935	2935	2935	2935	0
240	20240510	170800	409091030	2935	2935	2935	2935	0
241	20240510	170700	409091030	2935	2935	2935	2935	0
242	20240510	170600	409091030	2935	2935	2935	2935	9284
243	20240510	170500	409091030	2935	2935	2935	2935	0
244	20240510	170400	409091030	2935	2935	2935	2935	0
245	20240510	170300	409091030	2935	2935	2935	2935	0
246	20240510	170200	409091030	2935	2935	2935	2935	0
247	20240510	170100	409091030	2935	2935	2935	2935	0
248	20240510	170000	409091030	2935	2935	2935	2935	0
249	20240510	165900	409091030	2935	2935	2935	2935	0
250	20240510	165800	409091030	2935	2935	2935	2935	0
251	20240510	165700	409091030	2935	2935	2935	2935	0
252	20240510	165600	409091030	2935	2935	2935	2935	0
253	20240510	165500	409091030	2935	2935	2935	2935	0
254	20240510	165400	409091030	2935	2935	2935	2935	0
255	20240510	165300	409091030	2935	2935	2935	2935	0
256	20240510	165200	409091030	2935	2935	2935	2935	0
257	20240510	165100	409091030	2935	2935	2935	2935	0
258	20240510	165000	409091030	2935	2935	2935	2935	0
259	20240510	164900	409091030	2935	2935	2935	2935	0
260	20240510	164800	409091030	2935	2935	2935	2935	0
261	20240510	164700	409091030	2935	2935	2935	2935	0
262	20240510	164600	409091030	2935	2935	2935	2935	0
263	20240510	164500	409091030	2935	2935	2935	2935	0
264	20240510	164400	409091030	2935	2935	2935	2935	0
265	20240510	164300	409091030	2935	2935	2935	2935	0
266	20240510	164200	409091030	2935	2935	2935	2935	0
267	20240510	164100	409091030	2935	2935	2935	2935	0
268	20240510	164000	409091030	2935	2935	2935	2935	0
269	20240510	163900	409091030	2935	2935	2935	2935	0
270	20240510	163800	409091030	2935	2935	2935	2935	0
271	20240510	163700	409091030	2935	2935	2935	2935	0
272	20240510	163600	409091030	2935	2935	2935	2935	9284
273	20240510	163500	409091030	2935	2935	2935	2935	0
274	20240510	163400	409091030	2935	2935	2935	2935	0
275	20240510	163300	409091030	2935	2935	2935	2935	0
276	20240510	163200	409091030	2935	2935	2935	2935	0
277	20240510	163100	409091030	2935	2935	2935	2935	0
278	20240510	163000	409091030	2935	2935	2935	2935	0
279	20240510	162900	409091030	2935	2935	2935	2935	0
280	20240510	162800	409091030	2935	2935	2935	2935	0
281	20240510	162700	409091030	2935	2935	2935	2935	0
282	20240510	162600	409091030	2935	2935	2935	2935	0
283	20240510	162500	409091030	2935	2935	2935	2935	0
284	20240510	162400	409091030	2935	2935	2935	2935	0
285	20240510	162300	409091030	2935	2935	2935	2935	0
286	20240510	162200	409091030	2935	2935	2935	2935	0
287	20240510	162100	409091030	2935	2935	2935	2935	0
288	20240510	162000	409091030	2935	2935	2935	2935	0
289	20240510	161900	409091030	2935	2935	2935	2935	0
290	20240510	161800	409091030	2935	2935	2935	2935	0
291	20240510	161700	409091030	2935	2935	2935	2935	0
292	20240510	161600	409091030	2935	2935	2935	2935	0
293	20240510	161500	409091030	2935	2935	2935	2935	0
294	20240510	161400	409091030	2935	2935	2935	2935	0
295	20240510	161300	409091030	2935	2935	2935	2935	0
296	20240510	161200	409091030	2935	2935	2935	2935	0
297	20240510	161100	409091030	2935	2935	2935	2935	0
298	20240510	161000	409091030	2935	2935	2935	2935	0
299	20240510	160900	409091030	2935	2935	2935	2935	0
300	20240510	160800	409091030	2935	2935	2935	2935	0
301	20240510	160700	409091030	2935	2935	2935	2935	0
302	20240510	160600	409091030	2935	2935	2935	2935	9284
303	20240510	160500	409091030	2935	2935	2935	2935	0
304	20240510	160400	409091030	2935	2935	2935	2935	0
305	20240510	160300	409091030	2935	2935	2935	2935	0
306	20240510	160200	409091030	2935	2935	2935	2935	0
307	20240510	160100	409091030	2935	2935	2935	2935	0
308	20240510	160000	409091030	2935	2935	2935	2935	0
309	20240510	155900	409091030	2935	2935	2935	2935	0
310	20240510	155800	409091030	2935	2935	2935	2935	0
311	20240510	155700	409091030	2935	2935	2935	2935	0
312	20240510	155600	409091030	2935	2935	2935	2935	0
313	20240510	155500	409091030	2935	2935	2935	2935	0
314	20240510	155400	409091030	2935	2935	2935	2935	0
315	20240510	155300	409091030	2935	2935	2935	2935	0
316	20240510	155200	409091030	2935	2935	2935	2935	0
317	20240510	155100	409091030	2935	2935	2935	2935	0
318	20240510	155000	409091030	2935	2935	2935	2935	0
319	20240510	154900	409091030	2935	2935	2935	2935	0
320	20240510	154800	409091030	2935	2935	2935	2935	0
321	20240510	154700	409091030	2935	2935	2935	2935	0
322	20240510	154600	409091030	2935	2935	2935	2935	0
323	20240510	154500	409091030	2935	2935	2935	2935	0
324	20240510	154400	409091030	2935	2935	2935	2935	0
325	20240510	154300	409091030	2935	2935	2935	2935	0
326	20240510	154200	409091030	2935	2935	2935	2935	0
327	20240510	154100	409091030	2935	2935	2935	2935	0
328	20240510	154000	409091030	2935	2935	2935	2935	0
329	20240510	153900	409091030	2935	2935	2935	2935	0
330	20240510	153800	409091030	2935	2935	2935	2935	0
331	20240510	153700	409091030	2935	2935	2935	2935	0
332	20240510	153600	409091030	2935	2935	2935	2935	9284
333	20240510	153500	409091030	2935	2935	2935	2935	0
334	20240510	153400	409091030	2935	2935	2935	2935	0
335	20240510	153300	409091030	2935	2935	2935	2935	0
336	20240510	153200	409091030	2935	2935	2935	2935	0
337	20240510	153100	409091030	2935	2935	2935	2935	0
338	20240510	153000	409091030	2935	2935	2935	2935	9284
339	20240510	152900	381842490	2945	2945	2945	2945	0
340	20240510	152800	381842490	2945	2945	2945	2945	0
341	20240510	152700	381842490	2945	2945	2945	2945	0
342	20240510	152600	381842490	2945	2945	2945	2945	0
343	20240510	152500	381842490	2945	2945	2945	2945	0
344	20240510	152400	381842490	2945	2945	2945	2945	0
345	20240510	152300	381842490	2945	2945	2945	2945	0
346	20240510	152200	381842490	2945	2945	2945	2945	0
347	20240510	152100	381842490	2945	2945	2945	2945	0
348	20240510	152000	381842490	2945	2945	2945	2945	0
349	20240510	151900	381842490	2945	2940	2945	2940	791
350	20240510	151800	379516915	2945	2945	2945	2945	0
351	20240510	151700	379516915	2945	2940	2945	2940	5
352	20240510	151600	379502210	2945	2945	2945	2945	1
353	20240510	151500	379499265	2940	2945	2945	2935	405
354	20240510	151400	378309400	2945	2935	2945	2935	21
355	20240510	151300	378247755	2945	2940	2945	2940	5
356	20240510	151200	378233050	2945	2945	2945	2945	0
357	20240510	151100	378233050	2945	2940	2945	2940	501
358	20240510	151000	376760105	2940	2940	2940	2940	510
359	20240510	150900	375260705	2940	2940	2940	2940	302
360	20240510	150800	374372825	2940	2940	2940	2940	18
361	20240510	150700	374319905	2935	2935	2935	2935	0
362	20240510	150600	374319905	2935	2940	2940	2935	5230
363	20240510	150500	358965880	2940	2940	2940	2940	69
364	20240510	150400	358763020	2935	2935	2940	2935	516
365	20240510	150300	357248555	2940	2940	2940	2940	500
366	20240510	150200	355778555	2940	2940	2940	2935	1211
367	20240510	150100	352223795	2940	2940	2940	2940	0
368	20240510	150000	352223795	2940	2940	2940	2940	0
369	20240510	145900	352223795	2940	2940	2940	2940	0
370	20240510	145800	352223795	2940	2940	2945	2940	1424
371	20240510	145700	348037110	2945	2945	2945	2945	815
372	20240510	145600	345636935	2940	2940	2940	2940	2
373	20240510	145500	345631055	2945	2945	2945	2945	513
374	20240510	145400	344120270	2945	2945	2945	2945	0
375	20240510	145300	344120270	2945	2945	2945	2945	100
376	20240510	145200	343825770	2945	2945	2945	2945	0
377	20240510	145100	343825770	2945	2945	2945	2945	2
378	20240510	145000	343819880	2945	2945	2945	2945	1
379	20240510	144900	343816935	2935	2945	2945	2935	4001
380	20240510	144800	332061665	2940	2940	2945	2940	2944
381	20240510	144700	323406300	2940	2940	2940	2940	0
382	20240510	144600	323406300	2940	2940	2940	2940	0
383	20240510	144500	323406300	2940	2940	2940	2940	10
384	20240510	144400	323376900	2945	2945	2945	2945	1
385	20240510	144300	323373955	2940	2940	2940	2940	0
386	20240510	144200	323373955	2940	2940	2940	2940	0
387	20240510	144100	323373955	2940	2940	2940	2940	194
388	20240510	144000	322803595	2940	2940	2940	2940	0
389	20240510	143900	322803595	2940	2940	2940	2940	2
390	20240510	143800	322797715	2945	2945	2945	2945	88
391	20240510	143700	322538555	2945	2945	2945	2945	0
392	20240510	143600	322538555	2945	2945	2945	2945	17
393	20240510	143500	322488490	2945	2945	2945	2945	0
394	20240510	143400	322488490	2945	2945	2945	2945	0
395	20240510	143300	322488490	2945	2945	2945	2945	0
396	20240510	143200	322488490	2945	2945	2945	2945	200
397	20240510	143100	321899490	2945	2945	2945	2945	389
398	20240510	143000	320753885	2945	2945	2945	2945	0
399	20240510	142900	320753885	2945	2945	2945	2945	0
400	20240510	142800	320753885	2945	2945	2945	2945	500
401	20240510	142700	319281385	2945	2945	2945	2945	5
402	20240510	142600	319266660	2945	2945	2945	2945	0
403	20240510	142500	319266660	2945	2945	2945	2945	5
404	20240510	142400	319251935	2945	2945	2945	2945	1
405	20240510	142300	319248990	2950	2950	2950	2950	0
406	20240510	142200	319248990	2950	2950	2950	2950	0
407	20240510	142100	319248990	2950	2950	2950	2950	0
408	20240510	142000	319248990	2950	2950	2950	2950	0
409	20240510	141900	319248990	2950	2950	2950	2950	0
410	20240510	141800	319248990	2950	2950	2950	2950	0
411	20240510	141700	319248990	2950	2950	2950	2950	0
412	20240510	141600	319248990	2950	2950	2950	2950	0
413	20240510	141500	319248990	2950	2950	2950	2950	0
414	20240510	141400	319248990	2950	2950	2950	2950	3
415	20240510	141300	319240140	2950	2950	2950	2950	50
416	20240510	141200	319092640	2950	2950	2950	2950	144
417	20240510	141100	318667840	2950	2950	2950	2950	6
418	20240510	141000	318650140	2950	2950	2950	2950	2
419	20240510	140900	318644240	2950	2950	2950	2950	1
420	20240510	140800	318641290	2940	2940	2940	2940	0
421	20240510	140700	318641290	2940	2940	2940	2940	0
422	20240510	140600	318641290	2940	2940	2940	2940	100
423	20240510	140500	318347290	2940	2940	2940	2940	340
424	20240510	140400	317347690	2940	2940	2940	2940	0
425	20240510	140300	317347690	2940	2940	2940	2940	0
426	20240510	140200	317347690	2940	2940	2940	2940	0
427	20240510	140100	317347690	2940	2940	2940	2940	0
428	20240510	140000	317347690	2940	2940	2940	2940	0
429	20240510	135900	317347690	2940	2940	2940	2940	0
430	20240510	135800	317347690	2940	2940	2940	2940	0
431	20240510	135700	317347690	2940	2940	2940	2940	0
432	20240510	135600	317347690	2940	2940	2940	2940	0
433	20240510	135500	317347690	2940	2945	2945	2940	4144
434	20240510	135400	305156025	2950	2950	2950	2950	0
435	20240510	135300	305156025	2950	2950	2950	2950	10
436	20240510	135200	305126525	2945	2945	2945	2945	0
437	20240510	135100	305126525	2945	2945	2945	2945	0
438	20240510	135000	305126525	2945	2945	2945	2945	0
439	20240510	134900	305126525	2945	2945	2945	2945	144
440	20240510	134800	304702445	2950	2950	2950	2950	0
441	20240510	134700	304702445	2950	2950	2950	2950	0
442	20240510	134600	304702445	2950	2950	2950	2950	0
443	20240510	134500	304702445	2950	2950	2950	2950	0
444	20240510	134400	304702445	2950	2950	2950	2950	5
445	20240510	134300	304687695	2950	2945	2950	2945	1236
446	20240510	134200	301047670	2945	2945	2945	2945	0
447	20240510	134100	301047670	2945	2945	2945	2945	281
448	20240510	134000	300220125	2950	2950	2950	2950	0
449	20240510	133900	300220125	2950	2950	2950	2950	0
450	20240510	133800	300220125	2950	2950	2950	2950	0
451	20240510	133700	300220125	2950	2950	2950	2950	0
452	20240510	133600	300220125	2950	2950	2950	2950	0
453	20240510	133500	300220125	2950	2950	2950	2950	0
454	20240510	133400	300220125	2950	2950	2950	2950	10
455	20240510	133300	300190625	2950	2950	2950	2950	0
456	20240510	133200	300190625	2950	2950	2950	2950	38
457	20240510	133100	300078525	2950	2950	2950	2950	0
458	20240510	133000	300078525	2950	2950	2950	2950	17
459	20240510	132900	300028375	2950	2950	2950	2950	8
460	20240510	132800	300004775	2950	2950	2950	2950	0
461	20240510	132700	300004775	2950	2950	2950	2950	282
462	20240510	132600	299172875	2950	2950	2950	2950	0
463	20240510	132500	299172875	2950	2950	2950	2950	238
464	20240510	132400	298470775	2955	2955	2955	2955	0
465	20240510	132300	298470775	2955	2955	2955	2955	0
466	20240510	132200	298470775	2955	2955	2955	2955	338
467	20240510	132100	297471985	2955	2955	2955	2955	0
468	20240510	132000	297471985	2955	2955	2955	2955	0
469	20240510	131900	297471985	2955	2955	2955	2955	0
470	20240510	131800	297471985	2955	2955	2955	2955	61
471	20240510	131700	297291730	2955	2950	2955	2950	66
472	20240510	131600	297096755	2950	2950	2955	2950	3
473	20240510	131500	297087900	2945	2945	2945	2945	0
474	20240510	131400	297087900	2945	2945	2945	2945	15
475	20240510	131300	297043725	2950	2950	2950	2950	985
476	20240510	131200	294137975	2950	2950	2950	2950	0
477	20240510	131100	294137975	2950	2950	2950	2950	0
478	20240510	131000	294137975	2950	2950	2950	2950	0
479	20240510	130900	294137975	2950	2950	2950	2950	20
480	20240510	130800	294078975	2950	2950	2950	2950	7
481	20240510	130700	294058325	2950	2955	2955	2950	54
482	20240510	130600	293898805	2955	2955	2955	2955	15
483	20240510	130500	293854480	2955	2955	2955	2955	2
484	20240510	130400	293848570	2955	2950	2955	2950	247
485	20240510	130300	293119625	2950	2950	2950	2950	150
486	20240510	130200	292677125	2945	2945	2945	2945	0
487	20240510	130100	292677125	2945	2945	2945	2945	576
488	20240510	130000	290980805	2945	2945	2945	2945	0
489	20240510	125900	290980805	2945	2945	2945	2945	174
490	20240510	125800	290468375	2945	2945	2945	2945	186
491	20240510	125700	289920605	2950	2950	2950	2950	0
492	20240510	125600	289920605	2950	2950	2950	2950	0
493	20240510	125500	289920605	2950	2950	2950	2950	50
494	20240510	125400	289773105	2955	2955	2955	2955	0
495	20240510	125300	289773105	2955	2955	2955	2955	0
496	20240510	125200	289773105	2955	2955	2955	2955	1
497	20240510	125100	289770150	2945	2945	2945	2945	0
498	20240510	125000	289770150	2945	2945	2945	2945	200
499	20240510	124900	289181150	2945	2945	2945	2945	0
500	20240510	124800	289181150	2945	2945	2945	2945	0
501	20240510	124700	289181150	2945	2945	2945	2945	0
502	20240510	124600	289181150	2945	2945	2945	2945	1
503	20240510	124500	289178205	2945	2945	2945	2940	126
504	20240510	124400	288807265	2950	2950	2950	2950	12
505	20240510	124300	288771865	2950	2950	2950	2950	1000
506	20240510	124200	285821865	2950	2950	2950	2950	0
507	20240510	124100	285821865	2950	2950	2950	2950	10
508	20240510	124000	285792365	2950	2950	2950	2950	4
509	20240510	123900	285780565	2955	2955	2955	2955	0
510	20240510	123800	285780565	2955	2955	2955	2955	0
511	20240510	123700	285780565	2955	2955	2955	2955	2
512	20240510	123600	285774655	2950	2950	2950	2950	2
513	20240510	123500	285768755	2945	2945	2945	2945	0
514	20240510	123400	285768755	2945	2950	2950	2945	1481
515	20240510	123300	281399830	2950	2950	2950	2950	0
516	20240510	123200	281399830	2950	2950	2950	2950	50
517	20240510	123100	281252330	2950	2950	2950	2950	0
518	20240510	123000	281252330	2950	2950	2950	2950	0
519	20240510	122900	281252330	2950	2950	2950	2950	25
520	20240510	122800	281178580	2940	2940	2940	2940	0
521	20240510	122700	281178580	2940	2940	2940	2940	23
522	20240510	122600	281110960	2940	2940	2940	2940	0
523	20240510	122500	281110960	2940	2940	2940	2940	0
524	20240510	122400	281110960	2940	2940	2940	2940	0
525	20240510	122300	281110960	2940	2940	2940	2940	0
526	20240510	122200	281110960	2940	2940	2940	2940	691
527	20240510	122100	279079420	2955	2950	2955	2950	1030
528	20240510	122000	276038180	2950	2950	2950	2950	150
529	20240510	121900	275595680	2940	2940	2940	2940	0
530	20240510	121800	275595680	2940	2940	2940	2940	0
531	20240510	121700	275595680	2940	2940	2940	2940	0
532	20240510	121600	275595680	2940	2940	2940	2940	6051
533	20240510	121500	257805740	2945	2945	2945	2945	100
534	20240510	121400	257511240	2940	2940	2940	2940	80
535	20240510	121300	257276040	2945	2945	2945	2945	0
536	20240510	121200	257276040	2945	2945	2945	2945	0
537	20240510	121100	257276040	2945	2945	2945	2945	0
538	20240510	121000	257276040	2945	2945	2945	2945	0
539	20240510	120900	257276040	2945	2945	2945	2945	0
540	20240510	120800	257276040	2945	2945	2945	2945	0
541	20240510	120700	257276040	2945	2945	2945	2945	0
542	20240510	120600	257276040	2945	2945	2945	2945	40
543	20240510	120500	257158240	2945	2945	2945	2945	0
544	20240510	120400	257158240	2945	2945	2945	2945	0
545	20240510	120300	257158240	2945	2945	2945	2945	0
546	20240510	120200	257158240	2945	2940	2945	2940	40
547	20240510	120100	257040490	2945	2945	2945	2945	400
548	20240510	120000	255862490	2945	2945	2945	2945	0
549	20240510	115900	255862490	2945	2940	2945	2940	157
550	20240510	115800	255400845	2935	2935	2935	2935	600
551	20240510	115700	253639845	2940	2935	2940	2935	201
552	20240510	115600	253049905	2940	2940	2940	2940	265
553	20240510	115500	252270805	2940	2945	2945	2940	1279
554	20240510	115400	248510000	2950	2950	2950	2950	0
555	20240510	115300	248510000	2950	2950	2950	2950	38
556	20240510	115200	248397900	2950	2950	2950	2950	0
557	20240510	115100	248397900	2950	2950	2950	2950	0
558	20240510	115000	248397900	2950	2950	2950	2950	0
559	20240510	114900	248397900	2950	2950	2950	2950	10
560	20240510	114800	248368400	2945	2945	2945	2945	0
561	20240510	114700	248368400	2945	2945	2945	2945	0
562	20240510	114600	248368400	2945	2945	2945	2945	0
563	20240510	114500	248368400	2945	2945	2945	2945	0
564	20240510	114400	248368400	2945	2945	2945	2945	0
565	20240510	114300	248368400	2945	2945	2945	2945	0
566	20240510	114200	248368400	2945	2945	2945	2945	0
567	20240510	114100	248368400	2945	2945	2945	2945	0
568	20240510	114000	248368400	2945	2945	2945	2945	0
569	20240510	113900	248368400	2945	2945	2945	2945	0
570	20240510	113800	248368400	2945	2945	2945	2945	0
571	20240510	113700	248368400	2945	2945	2945	2945	1
572	20240510	113600	248365455	2940	2940	2940	2940	0
573	20240510	113500	248365455	2940	2940	2940	2940	0
574	20240510	113400	248365455	2940	2945	2945	2940	5
575	20240510	113300	248350750	2940	2940	2940	2940	0
576	20240510	113200	248350750	2940	2940	2940	2940	0
577	20240510	113100	248350750	2940	2945	2945	2940	3000
578	20240510	113000	239530725	2955	2955	2955	2955	10
579	20240510	112900	239501175	2955	2950	2955	2950	526
580	20240510	112800	237947345	2945	2950	2950	2945	534
581	20240510	112700	236374260	2955	2955	2955	2955	3
582	20240510	112600	236365395	2955	2955	2955	2955	2
583	20240510	112500	236359485	2945	2945	2945	2945	500
584	20240510	112400	234886985	2940	2940	2940	2940	2
585	20240510	112300	234881105	2945	2945	2945	2945	269
586	20240510	112200	234088900	2955	2955	2955	2955	1
587	20240510	112100	234085945	2945	2945	2945	2945	0
588	20240510	112000	234085945	2945	2950	2950	2945	1006
589	20240510	111900	231123245	2955	2955	2955	2955	0
590	20240510	111800	231123245	2955	2955	2955	2955	5
591	20240510	111700	231108470	2955	2955	2955	2955	0
592	20240510	111600	231108470	2955	2955	2955	2955	6
593	20240510	111500	231090740	2955	2955	2955	2955	0
594	20240510	111400	231090740	2955	2955	2955	2955	1
595	20240510	111300	231087785	2950	2950	2950	2950	2
596	20240510	111200	231081885	2950	2950	2950	2950	150
597	20240510	111100	230639385	2950	2950	2950	2950	0
598	20240510	111000	230639385	2950	2950	2950	2950	0
599	20240510	110900	230639385	2950	2950	2950	2950	293
600	20240510	110800	229775035	2950	2950	2950	2950	0
601	20240510	110700	229775035	2950	2950	2950	2950	0
602	20240510	110600	229775035	2950	2950	2950	2950	0
603	20240510	110500	229775035	2950	2950	2950	2950	180
604	20240510	110400	229244035	2950	2950	2950	2950	27
605	20240510	110300	229164385	2945	2945	2945	2945	0
606	20240510	110200	229164385	2945	2945	2945	2945	0
607	20240510	110100	229164385	2945	2945	2945	2945	200
608	20240510	110000	228575385	2940	2940	2940	2940	0
609	20240510	105900	228575385	2940	2940	2940	2940	0
610	20240510	105800	228575385	2940	2940	2940	2940	0
611	20240510	105700	228575385	2940	2940	2940	2940	0
612	20240510	105600	228575385	2940	2940	2940	2940	0
613	20240510	105500	228575385	2940	2940	2940	2940	0
614	20240510	105400	228575385	2940	2940	2940	2940	0
615	20240510	105300	228575385	2940	2940	2940	2940	0
616	20240510	105200	228575385	2940	2940	2940	2940	0
617	20240510	105100	228575385	2940	2940	2940	2940	0
618	20240510	105000	228575385	2940	2940	2940	2940	1000
619	20240510	104900	225635385	2940	2940	2940	2940	0
620	20240510	104800	225635385	2940	2940	2940	2940	784
621	20240510	104700	223330425	2955	2955	2955	2955	50
622	20240510	104600	223182675	2955	2955	2955	2955	0
623	20240510	104500	223182675	2955	2955	2955	2955	34
624	20240510	104400	223082205	2955	2955	2955	2955	0
625	20240510	104300	223082205	2955	2955	2955	2955	22
626	20240510	104200	223017195	2955	2955	2955	2955	200
627	20240510	104100	222426195	2960	2960	2960	2960	0
628	20240510	104000	222426195	2960	2960	2960	2960	0
629	20240510	103900	222426195	2960	2950	2960	2940	401
630	20240510	103800	221246825	2950	2950	2950	2950	90
631	20240510	103700	220981325	2950	2950	2950	2950	0
632	20240510	103600	220981325	2950	2950	2950	2950	133
633	20240510	103500	220588975	2960	2950	2960	2950	1388
634	20240510	103400	216489145	2950	2950	2950	2950	0
635	20240510	103300	216489145	2950	2950	2950	2950	339
636	20240510	103200	215489095	2950	2950	2950	2950	338
637	20240510	103100	214491995	2950	2950	2950	2950	0
638	20240510	103000	214491995	2950	2950	2950	2950	0
639	20240510	102900	214491995	2950	2950	2950	2950	1
640	20240510	102800	214489045	2950	2950	2950	2950	0
641	20240510	102700	214489045	2950	2950	2950	2950	0
642	20240510	102600	214489045	2950	2950	2950	2950	101
643	20240510	102500	214191095	2940	2950	2950	2940	943
644	20240510	102400	211416680	2940	2940	2940	2940	19
645	20240510	102300	211360820	2945	2945	2945	2945	1500
646	20240510	102200	206943320	2945	2945	2945	2945	0
647	20240510	102100	206943320	2945	2945	2945	2945	0
648	20240510	102000	206943320	2945	2945	2945	2945	1500
649	20240510	101900	202525820	2950	2950	2950	2950	1
650	20240510	101800	202522870	2940	2940	2940	2940	0
651	20240510	101700	202522870	2940	2940	2940	2940	0
652	20240510	101600	202522870	2940	2940	2940	2940	0
653	20240510	101500	202522870	2940	2940	2940	2940	0
654	20240510	101400	202522870	2940	2940	2940	2940	0
655	20240510	101300	202522870	2940	2940	2940	2940	0
656	20240510	101200	202522870	2940	2940	2940	2940	32
657	20240510	101100	202428790	2940	2940	2940	2940	0
658	20240510	101000	202428790	2940	2940	2940	2940	213
659	20240510	100900	201802570	2950	2950	2950	2950	4
660	20240510	100800	201790770	2945	2950	2950	2945	183
661	20240510	100700	201251820	2945	2945	2945	2945	300
662	20240510	100600	200368320	2950	2955	2955	2935	214
663	20240510	100500	199736170	2955	2955	2955	2955	0
664	20240510	100400	199736170	2955	2935	2955	2935	12
665	20240510	100300	199700910	2940	2950	2955	2940	1319
666	20240510	100200	195812320	2950	2950	2950	2950	2
667	20240510	100100	195806420	2955	2955	2955	2955	14
668	20240510	100000	195765050	2955	2955	2955	2945	32
669	20240510	095900	195670540	2955	2940	2955	2940	430
670	20240510	095800	194405385	2940	2940	2940	2940	0
671	20240510	095700	194405385	2940	2940	2940	2935	6660
672	20240510	095600	174858250	2940	2940	2940	2940	1144
673	20240510	095500	171494890	2940	2945	2945	2940	114
674	20240510	095400	171159685	2945	2940	2945	2940	5453
675	20240510	095300	155127775	2940	2945	2945	2940	1633
676	20240510	095200	150326405	2945	2940	2945	2940	732
677	20240510	095100	148174165	2945	2945	2945	2940	270
678	20240510	095000	147379030	2945	2945	2945	2945	0
679	20240510	094900	147379030	2945	2945	2945	2945	73
680	20240510	094800	147164045	2950	2950	2950	2950	0
681	20240510	094700	147164045	2950	2950	2950	2950	0
682	20240510	094600	147164045	2950	2950	2950	2950	101
683	20240510	094500	146866095	2950	2945	2950	2945	2010
684	20240510	094400	140946595	2950	2950	2950	2950	0
685	20240510	094300	140946595	2950	2950	2950	2945	2019
686	20240510	094200	135000545	2950	2950	2950	2950	12
687	20240510	094100	134965145	2950	2955	2955	2950	249
688	20240510	094000	134230545	2955	2955	2955	2955	14
689	20240510	093900	134189175	2955	2955	2955	2955	26
690	20240510	093800	134112345	2955	2955	2955	2955	16
691	20240510	093700	134065065	2955	2955	2955	2955	0
692	20240510	093600	134065065	2955	2955	2955	2955	100
693	20240510	093500	133769565	2960	2960	2960	2960	1
694	20240510	093400	133766605	2960	2950	2960	2950	5499
695	20240510	093300	117534075	2955	2955	2955	2955	20
696	20240510	093200	117474975	2955	2955	2955	2955	0
697	20240510	093100	117474975	2955	2955	2955	2955	1354
698	20240510	093000	113473905	2955	2955	2955	2955	17
699	20240510	092900	113423670	2955	2955	2955	2955	589
700	20240510	092800	111683175	2960	2960	2960	2960	0
701	20240510	092700	111683175	2960	2960	2960	2960	1
702	20240510	092600	111680215	2950	2960	2960	2950	2391
703	20240510	092500	104626235	2960	2960	2960	2960	3
704	20240510	092400	104617355	2960	2960	2960	2960	131
705	20240510	092300	104229595	2960	2960	2960	2960	200
706	20240510	092200	103637595	2960	2960	2960	2960	7
707	20240510	092100	103616875	2960	2960	2960	2960	200
708	20240510	092000	103024875	2960	2960	2960	2955	33
709	20240510	091900	102927250	2960	2960	2960	2960	21
710	20240510	091800	102865090	2960	2955	2960	2950	5001
711	20240510	091700	88090825	2955	2960	2960	2955	11
712	20240510	091600	88058270	2960	2960	2960	2960	0
713	20240510	091500	88058270	2960	2960	2960	2960	24
714	20240510	091400	87987230	2960	2965	2965	2960	1433
715	20240510	091300	83745525	2965	2965	2965	2965	2
716	20240510	091200	83739595	2965	2965	2965	2965	102
717	20240510	091100	83437165	2965	2960	2965	2960	201
718	20240510	091000	82842200	2965	2970	2970	2965	1073
719	20240510	090900	79658890	2970	2970	2970	2970	106
720	20240510	090800	79344070	2975	2970	2975	2970	1757
721	20240510	090700	74125775	2970	2965	2970	2965	3455
722	20240510	090600	63869830	2965	2970	2970	2965	7478
723	20240510	090500	41691520	2965	2965	2965	2960	7042
724	20240510	090400	20823545	2965	2960	2965	2960	223
725	20240510	090300	20162855	2965	2955	2965	2955	187
726	20240510	090200	19610260	2955	2965	2970	2955	3389
727	20240510	090100	9569315	2965	2950	2970	2950	953
728	20240510	090000	6743700	2950	2950	2950	2950	2286