KissMeData/060570/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193700	301664925	2930	2930	2930	2930	1796
3	20240510	193600	301664925	2930	2930	2930	2930	0
4	20240510	193500	301664925	2930	2930	2930	2930	0
5	20240510	193400	301664925	2930	2930	2930	2930	0
6	20240510	193300	301664925	2930	2930	2930	2930	0
7	20240510	193200	301664925	2930	2930	2930	2930	0
8	20240510	193100	301664925	2930	2930	2930	2930	0
9	20240510	193000	301664925	2930	2930	2930	2930	0
10	20240510	192900	301664925	2930	2930	2930	2930	0
11	20240510	192800	301664925	2930	2930	2930	2930	0
12	20240510	192700	301664925	2930	2930	2930	2930	0
13	20240510	192600	301664925	2930	2930	2930	2930	0
14	20240510	192500	301664925	2930	2930	2930	2930	0
15	20240510	192400	301664925	2930	2930	2930	2930	0
16	20240510	192300	301664925	2930	2930	2930	2930	0
17	20240510	192200	301664925	2930	2930	2930	2930	0
18	20240510	192100	301664925	2930	2930	2930	2930	0
19	20240510	192000	301664925	2930	2930	2930	2930	0
20	20240510	191900	301664925	2930	2930	2930	2930	0
21	20240510	191800	301664925	2930	2930	2930	2930	0
22	20240510	191700	301664925	2930	2930	2930	2930	0
23	20240510	191600	301664925	2930	2930	2930	2930	0
24	20240510	191500	301664925	2930	2930	2930	2930	0
25	20240510	191400	301664925	2930	2930	2930	2930	0
26	20240510	191300	301664925	2930	2930	2930	2930	0
27	20240510	191200	301664925	2930	2930	2930	2930	0
28	20240510	191100	301664925	2930	2930	2930	2930	0
29	20240510	191000	301664925	2930	2930	2930	2930	0
30	20240510	190900	301664925	2930	2930	2930	2930	0
31	20240510	190800	301664925	2930	2930	2930	2930	0
32	20240510	190700	301664925	2930	2930	2930	2930	1796
33	20240510	190600	301664925	2930	2930	2930	2930	0
34	20240510	190500	301664925	2930	2930	2930	2930	0
35	20240510	190400	301664925	2930	2930	2930	2930	0
36	20240510	190300	301664925	2930	2930	2930	2930	0
37	20240510	190200	301664925	2930	2930	2930	2930	0
38	20240510	190100	301664925	2930	2930	2930	2930	0
39	20240510	190000	301664925	2930	2930	2930	2930	0
40	20240510	185900	301664925	2930	2930	2930	2930	0
41	20240510	185800	301664925	2930	2930	2930	2930	0
42	20240510	185700	301664925	2930	2930	2930	2930	0
43	20240510	185600	301664925	2930	2930	2930	2930	0
44	20240510	185500	301664925	2930	2930	2930	2930	0
45	20240510	185400	301664925	2930	2930	2930	2930	0
46	20240510	185300	301664925	2930	2930	2930	2930	0
47	20240510	185200	301664925	2930	2930	2930	2930	0
48	20240510	185100	301664925	2930	2930	2930	2930	0
49	20240510	185000	301664925	2930	2930	2930	2930	0
50	20240510	184900	301664925	2930	2930	2930	2930	0
51	20240510	184800	301664925	2930	2930	2930	2930	0
52	20240510	184700	301664925	2930	2930	2930	2930	0
53	20240510	184600	301664925	2930	2930	2930	2930	0
54	20240510	184500	301664925	2930	2930	2930	2930	0
55	20240510	184400	301664925	2930	2930	2930	2930	0
56	20240510	184300	301664925	2930	2930	2930	2930	0
57	20240510	184200	301664925	2930	2930	2930	2930	0
58	20240510	184100	301664925	2930	2930	2930	2930	0
59	20240510	184000	301664925	2930	2930	2930	2930	0
60	20240510	183900	301664925	2930	2930	2930	2930	0
61	20240510	183800	301664925	2930	2930	2930	2930	0
62	20240510	183700	301664925	2930	2930	2930	2930	1796
63	20240510	183600	301664925	2930	2930	2930	2930	0
64	20240510	183500	301664925	2930	2930	2930	2930	0
65	20240510	183400	301664925	2930	2930	2930	2930	0
66	20240510	183300	301664925	2930	2930	2930	2930	0
67	20240510	183200	301664925	2930	2930	2930	2930	0
68	20240510	183100	301664925	2930	2930	2930	2930	0
69	20240510	183000	301664925	2930	2930	2930	2930	0
70	20240510	182900	301664925	2930	2930	2930	2930	0
71	20240510	182800	301664925	2930	2930	2930	2930	0
72	20240510	182700	301664925	2930	2930	2930	2930	0
73	20240510	182600	301664925	2930	2930	2930	2930	0
74	20240510	182500	301664925	2930	2930	2930	2930	0
75	20240510	182400	301664925	2930	2930	2930	2930	0
76	20240510	182300	301664925	2930	2930	2930	2930	0
77	20240510	182200	301664925	2930	2930	2930	2930	0
78	20240510	182100	301664925	2930	2930	2930	2930	0
79	20240510	182000	301664925	2930	2930	2930	2930	0
80	20240510	181900	301664925	2930	2930	2930	2930	0
81	20240510	181800	301664925	2930	2930	2930	2930	0
82	20240510	181700	301664925	2930	2930	2930	2930	0
83	20240510	181600	301664925	2930	2930	2930	2930	0
84	20240510	181500	301664925	2930	2930	2930	2930	0
85	20240510	181400	301664925	2930	2930	2930	2930	0
86	20240510	181300	301664925	2930	2930	2930	2930	0
87	20240510	181200	301664925	2930	2930	2930	2930	0
88	20240510	181100	301664925	2930	2930	2930	2930	0
89	20240510	181000	301664925	2930	2930	2930	2930	0
90	20240510	180900	301664925	2930	2930	2930	2930	0
91	20240510	180800	301664925	2930	2930	2930	2930	0
92	20240510	180700	301664925	2930	2930	2930	2930	1796
93	20240510	180600	301664925	2930	2930	2930	2930	0
94	20240510	180500	301664925	2930	2930	2930	2930	0
95	20240510	180400	301664925	2930	2930	2930	2930	0
96	20240510	180300	301664925	2930	2930	2930	2930	0
97	20240510	180200	301664925	2930	2930	2930	2930	0
98	20240510	180100	301664925	2930	2930	2930	2930	0
99	20240510	180000	301664925	2930	2930	2930	2930	0
100	20240510	175900	301664925	2930	2930	2930	2930	0
101	20240510	175800	301664925	2930	2930	2930	2930	0
102	20240510	175700	301664925	2930	2930	2930	2930	0
103	20240510	175600	301664925	2930	2930	2930	2930	0
104	20240510	175500	301664925	2930	2930	2930	2930	0
105	20240510	175400	301664925	2930	2930	2930	2930	0
106	20240510	175300	301664925	2930	2930	2930	2930	0
107	20240510	175200	301664925	2930	2930	2930	2930	0
108	20240510	175100	301664925	2930	2930	2930	2930	0
109	20240510	175000	301664925	2930	2930	2930	2930	0
110	20240510	174900	301664925	2930	2930	2930	2930	0
111	20240510	174800	301664925	2930	2930	2930	2930	0
112	20240510	174700	301664925	2930	2930	2930	2930	0
113	20240510	174600	301664925	2930	2930	2930	2930	0
114	20240510	174500	301664925	2930	2930	2930	2930	0
115	20240510	174400	301664925	2930	2930	2930	2930	0
116	20240510	174300	301664925	2930	2930	2930	2930	0
117	20240510	174200	301664925	2930	2930	2930	2930	0
118	20240510	174100	301664925	2930	2930	2930	2930	0
119	20240510	174000	301664925	2930	2930	2930	2930	0
120	20240510	173900	301664925	2930	2930	2930	2930	0
121	20240510	173800	301664925	2930	2930	2930	2930	0
122	20240510	173700	301664925	2930	2930	2930	2930	1796
123	20240510	173600	301664925	2930	2930	2930	2930	0
124	20240510	173500	301664925	2930	2930	2930	2930	0
125	20240510	173400	301664925	2930	2930	2930	2930	0
126	20240510	173300	301664925	2930	2930	2930	2930	0
127	20240510	173200	301664925	2930	2930	2930	2930	0
128	20240510	173100	301664925	2930	2930	2930	2930	0
129	20240510	173000	301664925	2930	2930	2930	2930	0
130	20240510	172900	301664925	2930	2930	2930	2930	0
131	20240510	172800	301664925	2930	2930	2930	2930	0
132	20240510	172700	301664925	2930	2930	2930	2930	0
133	20240510	172600	301664925	2930	2930	2930	2930	0
134	20240510	172500	301664925	2930	2930	2930	2930	0
135	20240510	172400	301664925	2930	2930	2930	2930	0
136	20240510	172300	301664925	2930	2930	2930	2930	0
137	20240510	172200	301664925	2930	2930	2930	2930	0
138	20240510	172100	301664925	2930	2930	2930	2930	0
139	20240510	172000	301664925	2930	2930	2930	2930	0
140	20240510	171900	301664925	2930	2930	2930	2930	0
141	20240510	171800	301664925	2930	2930	2930	2930	0
142	20240510	171700	301664925	2930	2930	2930	2930	0
143	20240510	171600	301664925	2930	2930	2930	2930	0
144	20240510	171500	301664925	2930	2930	2930	2930	0
145	20240510	171400	301664925	2930	2930	2930	2930	0
146	20240510	171300	301664925	2930	2930	2930	2930	0
147	20240510	171200	301664925	2930	2930	2930	2930	0
148	20240510	171100	301664925	2930	2930	2930	2930	0
149	20240510	171000	301664925	2930	2930	2930	2930	0
150	20240510	170900	301664925	2930	2930	2930	2930	0
151	20240510	170800	301664925	2930	2930	2930	2930	0
152	20240510	170700	301664925	2930	2930	2930	2930	1796
153	20240510	170600	301664925	2930	2930	2930	2930	0
154	20240510	170500	301664925	2930	2930	2930	2930	0
155	20240510	170400	301664925	2930	2930	2930	2930	0
156	20240510	170300	301664925	2930	2930	2930	2930	0
157	20240510	170200	301664925	2930	2930	2930	2930	0
158	20240510	170100	301664925	2930	2930	2930	2930	0
159	20240510	170000	301664925	2930	2930	2930	2930	0
160	20240510	165900	301664925	2930	2930	2930	2930	0
161	20240510	165800	301664925	2930	2930	2930	2930	0
162	20240510	165700	301664925	2930	2930	2930	2930	0
163	20240510	165600	301664925	2930	2930	2930	2930	0
164	20240510	165500	301664925	2930	2930	2930	2930	0
165	20240510	165400	301664925	2930	2930	2930	2930	0
166	20240510	165300	301664925	2930	2930	2930	2930	0
167	20240510	165200	301664925	2930	2930	2930	2930	0
168	20240510	165100	301664925	2930	2930	2930	2930	0
169	20240510	165000	301664925	2930	2930	2930	2930	0
170	20240510	164900	301664925	2930	2930	2930	2930	0
171	20240510	164800	301664925	2930	2930	2930	2930	0
172	20240510	164700	301664925	2930	2930	2930	2930	0
173	20240510	164600	301664925	2930	2930	2930	2930	0
174	20240510	164500	301664925	2930	2930	2930	2930	0
175	20240510	164400	301664925	2930	2930	2930	2930	0
176	20240510	164300	301664925	2930	2930	2930	2930	0
177	20240510	164200	301664925	2930	2930	2930	2930	0
178	20240510	164100	301664925	2930	2930	2930	2930	0
179	20240510	164000	301664925	2930	2930	2930	2930	0
180	20240510	163900	301664925	2930	2930	2930	2930	0
181	20240510	163800	301664925	2930	2930	2930	2930	0
182	20240510	163700	301664925	2930	2930	2930	2930	1796
183	20240510	163600	301664925	2930	2930	2930	2930	0
184	20240510	163500	301664925	2930	2930	2930	2930	0
185	20240510	163400	301664925	2930	2930	2930	2930	0
186	20240510	163300	301664925	2930	2930	2930	2930	0
187	20240510	163200	301664925	2930	2930	2930	2930	0
188	20240510	163100	301664925	2930	2930	2930	2930	0
189	20240510	163000	301664925	2930	2930	2930	2930	0
190	20240510	162900	301664925	2930	2930	2930	2930	0
191	20240510	162800	301664925	2930	2930	2930	2930	0
192	20240510	162700	301664925	2930	2930	2930	2930	0
193	20240510	162600	301664925	2930	2930	2930	2930	0
194	20240510	162500	301664925	2930	2930	2930	2930	0
195	20240510	162400	301664925	2930	2930	2930	2930	0
196	20240510	162300	301664925	2930	2930	2930	2930	0
197	20240510	162200	301664925	2930	2930	2930	2930	0
198	20240510	162100	301664925	2930	2930	2930	2930	0
199	20240510	162000	301664925	2930	2930	2930	2930	0
200	20240510	161900	301664925	2930	2930	2930	2930	0
201	20240510	161800	301664925	2930	2930	2930	2930	0
202	20240510	161700	301664925	2930	2930	2930	2930	0
203	20240510	161600	301664925	2930	2930	2930	2930	0
204	20240510	161500	301664925	2930	2930	2930	2930	0
205	20240510	161400	301664925	2930	2930	2930	2930	0
206	20240510	161300	301664925	2930	2930	2930	2930	0
207	20240510	161200	301664925	2930	2930	2930	2930	0
208	20240510	161100	301664925	2930	2930	2930	2930	0
209	20240510	161000	301664925	2930	2930	2930	2930	0
210	20240510	160900	301664925	2930	2930	2930	2930	0
211	20240510	160800	301664925	2930	2930	2930	2930	0
212	20240510	160700	301664925	2930	2930	2930	2930	1796
213	20240510	160600	301664925	2930	2930	2930	2930	0
214	20240510	160500	301664925	2930	2930	2930	2930	0
215	20240510	160400	301664925	2930	2930	2930	2930	0
216	20240510	160300	301664925	2930	2930	2930	2930	0
217	20240510	160200	301664925	2930	2930	2930	2930	0
218	20240510	160100	301664925	2930	2930	2930	2930	0
219	20240510	160000	301664925	2930	2930	2930	2930	0
220	20240510	155900	301664925	2930	2930	2930	2930	0
221	20240510	155800	301664925	2930	2930	2930	2930	0
222	20240510	155700	301664925	2930	2930	2930	2930	0
223	20240510	155600	301664925	2930	2930	2930	2930	0
224	20240510	155500	301664925	2930	2930	2930	2930	0
225	20240510	155400	301664925	2930	2930	2930	2930	0
226	20240510	155300	301664925	2930	2930	2930	2930	0
227	20240510	155200	301664925	2930	2930	2930	2930	0
228	20240510	155100	301664925	2930	2930	2930	2930	0
229	20240510	155000	301664925	2930	2930	2930	2930	0
230	20240510	154900	301664925	2930	2930	2930	2930	0
231	20240510	154800	301664925	2930	2930	2930	2930	0
232	20240510	154700	301664925	2930	2930	2930	2930	0
233	20240510	154600	301664925	2930	2930	2930	2930	0
234	20240510	154500	301664925	2930	2930	2930	2930	0
235	20240510	154400	301664925	2930	2930	2930	2930	0
236	20240510	154300	301664925	2930	2930	2930	2930	0
237	20240510	154200	301664925	2930	2930	2930	2930	0
238	20240510	154100	301664925	2930	2930	2930	2930	0
239	20240510	154000	301664925	2930	2930	2930	2930	0
240	20240510	153900	301664925	2930	2930	2930	2930	0
241	20240510	153800	301664925	2930	2930	2930	2930	0
242	20240510	153700	301664925	2930	2930	2930	2930	1796
243	20240510	153600	301664925	2930	2930	2930	2930	0
244	20240510	153500	301664925	2930	2930	2930	2930	0
245	20240510	153400	301664925	2930	2930	2930	2930	0
246	20240510	153300	301664925	2930	2930	2930	2930	0
247	20240510	153200	301664925	2930	2930	2930	2930	0
248	20240510	153100	301664925	2930	2930	2930	2930	0
249	20240510	153000	301664925	2930	2930	2930	2930	1796
250	20240510	152900	296402645	2910	2910	2910	2910	0
251	20240510	152800	296402645	2910	2910	2910	2910	0
252	20240510	152700	296402645	2910	2910	2910	2910	0
253	20240510	152600	296402645	2910	2910	2910	2910	0
254	20240510	152500	296402645	2910	2910	2910	2910	0
255	20240510	152400	296402645	2910	2910	2910	2910	0
256	20240510	152300	296402645	2910	2910	2910	2910	0
257	20240510	152200	296402645	2910	2910	2910	2910	0
258	20240510	152100	296402645	2910	2910	2910	2910	0
259	20240510	152000	296402645	2910	2910	2910	2910	0
260	20240510	151900	296402645	2910	2915	2925	2910	2001
261	20240510	151800	290574720	2930	2930	2930	2930	0
262	20240510	151700	290574720	2930	2930	2930	2930	5
263	20240510	151600	290560070	2930	2930	2930	2930	0
264	20240510	151500	290560070	2930	2930	2930	2930	0
265	20240510	151400	290560070	2930	2930	2930	2930	0
266	20240510	151300	290560070	2930	2930	2930	2930	0
267	20240510	151200	290560070	2930	2930	2930	2930	0
268	20240510	151100	290560070	2930	2930	2930	2930	0
269	20240510	151000	290560070	2930	2920	2930	2915	63
270	20240510	150900	290376370	2930	2930	2930	2930	0
271	20240510	150800	290376370	2930	2930	2930	2930	10
272	20240510	150700	290347070	2930	2930	2930	2930	0
273	20240510	150600	290347070	2930	2930	2930	2930	0
274	20240510	150500	290347070	2930	2930	2930	2930	0
275	20240510	150400	290347070	2930	2930	2930	2930	2
276	20240510	150300	290341210	2925	2925	2925	2925	302
277	20240510	150200	289457860	2930	2930	2930	2930	0
278	20240510	150100	289457860	2930	2930	2930	2930	2
279	20240510	150000	289452000	2935	2935	2935	2935	0
280	20240510	145900	289452000	2935	2935	2935	2935	6
281	20240510	145800	289434390	2940	2940	2940	2940	0
282	20240510	145700	289434390	2940	2940	2940	2940	0
283	20240510	145600	289434390	2940	2940	2940	2940	0
284	20240510	145500	289434390	2940	2940	2940	2940	0
285	20240510	145400	289434390	2940	2940	2940	2940	0
286	20240510	145300	289434390	2940	2940	2940	2940	0
287	20240510	145200	289434390	2940	2940	2940	2940	0
288	20240510	145100	289434390	2940	2940	2940	2940	70
289	20240510	145000	289228590	2915	2925	2925	2915	8072
290	20240510	144900	265677060	2945	2930	2945	2930	260
291	20240510	144800	264915245	2945	2945	2945	2945	0
292	20240510	144700	264915245	2945	2930	2945	2930	142
293	20240510	144600	264499170	2930	2925	2930	2925	409
294	20240510	144500	263302840	2930	2930	2930	2930	110
295	20240510	144400	262980540	2930	2930	2930	2930	420
296	20240510	144300	261749940	2930	2930	2930	2930	0
297	20240510	144200	261749940	2930	2930	2930	2930	0
298	20240510	144100	261749940	2930	2930	2930	2930	400
299	20240510	144000	260577940	2930	2930	2930	2930	102
300	20240510	143900	260279080	2945	2930	2945	2930	832
301	20240510	143800	257840910	2925	2925	2925	2925	0
302	20240510	143700	257840910	2925	2925	2925	2925	228
303	20240510	143600	257174010	2930	2930	2930	2930	0
304	20240510	143500	257174010	2930	2930	2930	2930	0
305	20240510	143400	257174010	2930	2930	2930	2930	1
306	20240510	143300	257171080	2930	2930	2930	2930	0
307	20240510	143200	257171080	2930	2930	2930	2930	18
308	20240510	143100	257118340	2930	2930	2930	2930	1
309	20240510	143000	257115410	2925	2925	2925	2925	100
310	20240510	142900	256822910	2930	2930	2930	2930	0
311	20240510	142800	256822910	2930	2930	2930	2930	0
312	20240510	142700	256822910	2930	2925	2930	2915	1001
313	20240510	142600	253903865	2930	2925	2930	2925	51
314	20240510	142500	253754685	2930	2930	2930	2930	0
315	20240510	142400	253754685	2930	2930	2930	2930	0
316	20240510	142300	253754685	2930	2925	2930	2925	11
317	20240510	142200	253722505	2930	2930	2930	2930	0
318	20240510	142100	253722505	2930	2930	2930	2930	0
319	20240510	142000	253722505	2930	2930	2930	2930	0
320	20240510	141900	253722505	2930	2930	2930	2930	0
321	20240510	141800	253722505	2930	2930	2930	2930	0
322	20240510	141700	253722505	2930	2930	2930	2930	0
323	20240510	141600	253722505	2930	2930	2930	2930	0
324	20240510	141500	253722505	2930	2930	2930	2930	1
325	20240510	141400	253719575	2915	2915	2915	2915	0
326	20240510	141300	253719575	2915	2915	2915	2915	0
327	20240510	141200	253719575	2915	2915	2915	2915	85
328	20240510	141100	253471800	2930	2930	2930	2930	0
329	20240510	141000	253471800	2930	2930	2930	2930	0
330	20240510	140900	253471800	2930	2925	2930	2925	7
331	20240510	140800	253451310	2920	2920	2920	2920	0
332	20240510	140700	253451310	2920	2920	2920	2920	1482
333	20240510	140600	249123870	2925	2925	2925	2925	16
334	20240510	140500	249077070	2940	2940	2940	2940	0
335	20240510	140400	249077070	2940	2940	2940	2940	0
336	20240510	140300	249077070	2940	2940	2940	2940	0
337	20240510	140200	249077070	2940	2940	2940	2940	3
338	20240510	140100	249068250	2940	2940	2940	2940	0
339	20240510	140000	249068250	2940	2940	2940	2940	0
340	20240510	135900	249068250	2940	2940	2940	2940	0
341	20240510	135800	249068250	2940	2940	2940	2940	0
342	20240510	135700	249068250	2940	2940	2940	2940	0
343	20240510	135600	249068250	2940	2940	2940	2940	0
344	20240510	135500	249068250	2940	2940	2940	2940	0
345	20240510	135400	249068250	2940	2940	2940	2940	0
346	20240510	135300	249068250	2940	2940	2940	2940	50
347	20240510	135200	248921250	2940	2940	2940	2940	0
348	20240510	135100	248921250	2940	2940	2940	2940	1
349	20240510	135000	248918310	2920	2925	2925	2920	363
350	20240510	134900	247858315	2940	2940	2940	2940	0
351	20240510	134800	247858315	2940	2940	2940	2940	0
352	20240510	134700	247858315	2940	2940	2940	2940	0
353	20240510	134600	247858315	2940	2940	2940	2940	0
354	20240510	134500	247858315	2940	2940	2940	2940	0
355	20240510	134400	247858315	2940	2940	2940	2940	0
356	20240510	134300	247858315	2940	2940	2940	2940	0
357	20240510	134200	247858315	2940	2940	2940	2940	0
358	20240510	134100	247858315	2940	2940	2940	2940	201
359	20240510	134000	247267375	2920	2920	2920	2920	0
360	20240510	133900	247267375	2920	2920	2920	2920	100
361	20240510	133800	246975375	2920	2920	2920	2920	0
362	20240510	133700	246975375	2920	2920	2920	2920	0
363	20240510	133600	246975375	2920	2920	2920	2920	0
364	20240510	133500	246975375	2920	2920	2920	2920	50
365	20240510	133400	246829375	2940	2925	2940	2920	1418
366	20240510	133300	242685115	2940	2940	2940	2940	0
367	20240510	133200	242685115	2940	2940	2940	2940	0
368	20240510	133100	242685115	2940	2940	2940	2940	0
369	20240510	133000	242685115	2940	2940	2940	2940	0
370	20240510	132900	242685115	2940	2940	2940	2940	0
371	20240510	132800	242685115	2940	2940	2940	2940	0
372	20240510	132700	242685115	2940	2940	2940	2940	0
373	20240510	132600	242685115	2940	2940	2940	2940	0
374	20240510	132500	242685115	2940	2940	2940	2940	0
375	20240510	132400	242685115	2940	2940	2940	2940	0
376	20240510	132300	242685115	2940	2940	2940	2940	0
377	20240510	132200	242685115	2940	2940	2940	2940	0
378	20240510	132100	242685115	2940	2940	2940	2940	0
379	20240510	132000	242685115	2940	2940	2940	2940	0
380	20240510	131900	242685115	2940	2940	2940	2940	0
381	20240510	131800	242685115	2940	2940	2940	2940	0
382	20240510	131700	242685115	2940	2940	2940	2940	0
383	20240510	131600	242685115	2940	2940	2940	2940	0
384	20240510	131500	242685115	2940	2940	2940	2940	0
385	20240510	131400	242685115	2940	2940	2940	2940	5
386	20240510	131300	242670415	2940	2940	2940	2940	0
387	20240510	131200	242670415	2940	2940	2940	2940	0
388	20240510	131100	242670415	2940	2940	2940	2940	0
389	20240510	131000	242670415	2940	2940	2940	2940	0
390	20240510	130900	242670415	2940	2925	2940	2925	32
391	20240510	130800	242576800	2945	2945	2945	2945	0
392	20240510	130700	242576800	2945	2945	2945	2945	0
393	20240510	130600	242576800	2945	2945	2945	2945	0
394	20240510	130500	242576800	2945	2945	2945	2945	0
395	20240510	130400	242576800	2945	2945	2945	2945	67
396	20240510	130300	242379485	2945	2925	2945	2925	11
397	20240510	130200	242347290	2925	2925	2925	2925	1075
398	20240510	130100	239202915	2945	2945	2945	2945	0
399	20240510	130000	239202915	2945	2945	2945	2945	18
400	20240510	125900	239149905	2945	2945	2945	2945	0
401	20240510	125800	239149905	2945	2930	2945	2930	500
402	20240510	125700	237684620	2930	2930	2930	2930	108
403	20240510	125600	237368180	2930	2930	2930	2930	4
404	20240510	125500	237356460	2950	2950	2950	2950	0
405	20240510	125400	237356460	2950	2950	2950	2950	0
406	20240510	125300	237356460	2950	2950	2950	2950	0
407	20240510	125200	237356460	2950	2950	2950	2950	0
408	20240510	125100	237356460	2950	2950	2950	2950	0
409	20240510	125000	237356460	2950	2950	2950	2950	0
410	20240510	124900	237356460	2950	2940	2950	2940	361
411	20240510	124800	236293265	2930	2930	2930	2930	40
412	20240510	124700	236176065	2930	2930	2930	2930	0
413	20240510	124600	236176065	2930	2930	2930	2930	0
414	20240510	124500	236176065	2930	2930	2930	2930	50
415	20240510	124400	236029565	2930	2930	2930	2930	0
416	20240510	124300	236029565	2930	2930	2930	2930	0
417	20240510	124200	236029565	2930	2930	2930	2930	2
418	20240510	124100	236023705	2930	2930	2930	2930	0
419	20240510	124000	236023705	2930	2930	2930	2930	56
420	20240510	123900	235859625	2945	2945	2945	2945	0
421	20240510	123800	235859625	2945	2945	2945	2945	0
422	20240510	123700	235859625	2945	2945	2945	2945	0
423	20240510	123600	235859625	2945	2930	2945	2930	955
424	20240510	123500	233060900	2945	2945	2945	2945	0
425	20240510	123400	233060900	2945	2930	2945	2930	655
426	20240510	123300	231141675	2945	2930	2945	2930	651
427	20240510	123200	229234230	2945	2945	2945	2945	50
428	20240510	123100	229086980	2945	2945	2945	2945	100
429	20240510	123000	228792480	2945	2945	2945	2945	20
430	20240510	122900	228733580	2945	2945	2950	2945	1936
431	20240510	122800	223024845	2945	2940	2945	2940	697
432	20240510	122700	220975600	2945	2940	2945	2940	826
433	20240510	122600	218546910	2940	2940	2940	2940	0
434	20240510	122500	218546910	2940	2940	2940	2940	0
435	20240510	122400	218546910	2940	2940	2940	2940	3
436	20240510	122300	218538090	2930	2930	2930	2930	100
437	20240510	122200	218245090	2930	2930	2930	2930	4
438	20240510	122100	218233370	2915	2915	2915	2915	0
439	20240510	122000	218233370	2915	2920	2920	2915	326
440	20240510	121900	217282980	2935	2935	2935	2935	0
441	20240510	121800	217282980	2935	2935	2935	2935	0
442	20240510	121700	217282980	2935	2935	2935	2935	0
443	20240510	121600	217282980	2935	2935	2935	2935	0
444	20240510	121500	217282980	2935	2935	2935	2935	0
445	20240510	121400	217282980	2935	2935	2935	2935	0
446	20240510	121300	217282980	2935	2935	2935	2935	0
447	20240510	121200	217282980	2935	2935	2935	2935	0
448	20240510	121100	217282980	2935	2935	2935	2935	0
449	20240510	121000	217282980	2935	2935	2935	2935	9
450	20240510	120900	217256565	2935	2935	2935	2935	10
451	20240510	120800	217227215	2940	2940	2940	2940	0
452	20240510	120700	217227215	2940	2940	2940	2940	0
453	20240510	120600	217227215	2940	2940	2940	2940	0
454	20240510	120500	217227215	2940	2940	2940	2940	0
455	20240510	120400	217227215	2940	2940	2940	2940	0
456	20240510	120300	217227215	2940	2940	2940	2940	0
457	20240510	120200	217227215	2940	2940	2940	2940	0
458	20240510	120100	217227215	2940	2940	2940	2940	1
459	20240510	120000	217224275	2935	2935	2935	2935	755
460	20240510	115900	215008350	2935	2920	2935	2920	56
461	20240510	115800	214844810	2920	2910	2920	2910	1593
462	20240510	115700	210199480	2905	2905	2905	2905	2
463	20240510	115600	210193670	2905	2910	2910	2905	302
464	20240510	115500	209314860	2910	2910	2910	2910	300
465	20240510	115400	208441860	2910	2910	2910	2910	0
466	20240510	115300	208441860	2910	2910	2910	2910	0
467	20240510	115200	208441860	2910	2910	2910	2910	100
468	20240510	115100	208150860	2910	2910	2910	2910	428
469	20240510	115000	206905380	2910	2920	2920	2910	1553
470	20240510	114900	202384435	2925	2925	2925	2925	0
471	20240510	114800	202384435	2925	2920	2930	2920	4087
472	20240510	114700	190449980	2930	2930	2930	2930	51
473	20240510	114600	190300550	2930	2930	2930	2930	0
474	20240510	114500	190300550	2930	2930	2930	2930	100
475	20240510	114400	190007550	2930	2930	2930	2930	1172
476	20240510	114300	186573590	2930	2935	2935	2930	726
477	20240510	114200	184444530	2935	2935	2935	2935	490
478	20240510	114100	183006380	2935	2935	2935	2935	429
479	20240510	114000	181747265	2940	2940	2940	2930	782
480	20240510	113900	179453185	2940	2935	2940	2930	1653
481	20240510	113800	174609360	2935	2930	2935	2930	517
482	20240510	113700	173094055	2930	2930	2930	2930	524
483	20240510	113600	171558735	2930	2930	2930	2930	35
484	20240510	113500	171456185	2930	2910	2930	2910	683
485	20240510	113400	169456055	2910	2910	2910	2910	0
486	20240510	113300	169456055	2910	2910	2920	2910	144
487	20240510	113200	169037005	2910	2920	2920	2910	2622
488	20240510	113100	161396425	2920	2925	2925	2920	450
489	20240510	113000	160080415	2925	2945	2945	2925	3615
490	20240510	112900	149483465	2945	2940	2945	2915	5722
491	20240510	112800	132715465	2940	2915	2965	2915	22319
492	20240510	112700	67183955	2910	2910	2910	2910	0
493	20240510	112600	67183955	2910	2895	2910	2895	4450
494	20240510	112500	54246240	2890	2890	2890	2890	0
495	20240510	112400	54246240	2890	2890	2890	2890	0
496	20240510	112300	54246240	2890	2890	2890	2890	50
497	20240510	112200	54101740	2895	2895	2895	2895	0
498	20240510	112100	54101740	2895	2895	2895	2895	0
499	20240510	112000	54101740	2895	2895	2895	2895	50
500	20240510	111900	53956990	2895	2895	2895	2895	30
501	20240510	111800	53870140	2895	2895	2895	2895	0
502	20240510	111700	53870140	2895	2895	2895	2895	0
503	20240510	111600	53870140	2895	2895	2895	2895	0
504	20240510	111500	53870140	2895	2895	2895	2895	0
505	20240510	111400	53870140	2895	2895	2895	2895	0
506	20240510	111300	53870140	2895	2895	2895	2895	0
507	20240510	111200	53870140	2895	2895	2895	2895	0
508	20240510	111100	53870140	2895	2895	2895	2895	0
509	20240510	111000	53870140	2895	2895	2895	2895	0
510	20240510	110900	53870140	2895	2895	2895	2895	0
511	20240510	110800	53870140	2895	2895	2895	2895	0
512	20240510	110700	53870140	2895	2895	2895	2895	0
513	20240510	110600	53870140	2895	2895	2895	2895	0
514	20240510	110500	53870140	2895	2895	2895	2895	0
515	20240510	110400	53870140	2895	2895	2895	2895	0
516	20240510	110300	53870140	2895	2895	2895	2895	1
517	20240510	110200	53867245	2895	2895	2895	2895	0
518	20240510	110100	53867245	2895	2895	2895	2895	0
519	20240510	110000	53867245	2895	2895	2895	2895	0
520	20240510	105900	53867245	2895	2895	2895	2895	0
521	20240510	105800	53867245	2895	2895	2895	2895	0
522	20240510	105700	53867245	2895	2895	2895	2895	0
523	20240510	105600	53867245	2895	2895	2895	2895	0
524	20240510	105500	53867245	2895	2895	2895	2895	0
525	20240510	105400	53867245	2895	2895	2895	2895	0
526	20240510	105300	53867245	2895	2895	2895	2895	0
527	20240510	105200	53867245	2895	2895	2895	2895	0
528	20240510	105100	53867245	2895	2895	2895	2895	0
529	20240510	105000	53867245	2895	2895	2895	2895	0
530	20240510	104900	53867245	2895	2895	2895	2895	0
531	20240510	104800	53867245	2895	2895	2895	2895	0
532	20240510	104700	53867245	2895	2895	2895	2895	0
533	20240510	104600	53867245	2895	2895	2895	2895	0
534	20240510	104500	53867245	2895	2895	2895	2895	0
535	20240510	104400	53867245	2895	2895	2895	2895	0
536	20240510	104300	53867245	2895	2895	2895	2895	1
537	20240510	104200	53864350	2890	2890	2890	2890	0
538	20240510	104100	53864350	2890	2890	2890	2890	0
539	20240510	104000	53864350	2890	2890	2890	2890	5
540	20240510	103900	53849900	2890	2890	2890	2890	0
541	20240510	103800	53849900	2890	2890	2890	2890	0
542	20240510	103700	53849900	2890	2890	2890	2890	0
543	20240510	103600	53849900	2890	2890	2890	2890	0
544	20240510	103500	53849900	2890	2890	2890	2890	0
545	20240510	103400	53849900	2890	2890	2890	2890	366
546	20240510	103300	52792160	2890	2890	2895	2890	711
547	20240510	103200	50737365	2895	2895	2895	2895	463
548	20240510	103100	49396980	2915	2915	2915	2915	0
549	20240510	103000	49396980	2915	2915	2915	2915	0
550	20240510	102900	49396980	2915	2915	2915	2915	0
551	20240510	102800	49396980	2915	2915	2915	2915	0
552	20240510	102700	49396980	2915	2915	2915	2915	0
553	20240510	102600	49396980	2915	2915	2915	2915	0
554	20240510	102500	49396980	2915	2915	2915	2915	0
555	20240510	102400	49396980	2915	2915	2915	2915	0
556	20240510	102300	49396980	2915	2915	2915	2915	0
557	20240510	102200	49396980	2915	2915	2915	2915	0
558	20240510	102100	49396980	2915	2915	2915	2915	0
559	20240510	102000	49396980	2915	2915	2915	2915	5
560	20240510	101900	49382405	2915	2915	2915	2915	0
561	20240510	101800	49382405	2915	2915	2915	2915	0
562	20240510	101700	49382405	2915	2900	2915	2900	706
563	20240510	101600	47334990	2895	2895	2895	2895	0
564	20240510	101500	47334990	2895	2900	2900	2895	581
565	20240510	101400	45650495	2900	2900	2900	2900	500
566	20240510	101300	44200495	2900	2900	2900	2900	344
567	20240510	101200	43202895	2895	2895	2895	2895	492
568	20240510	101100	41778555	2880	2880	2895	2880	89
569	20240510	101000	41521830	2895	2895	2895	2895	0
570	20240510	100900	41521830	2895	2895	2895	2895	0
571	20240510	100800	41521830	2895	2895	2895	2895	0
572	20240510	100700	41521830	2895	2895	2895	2895	0
573	20240510	100600	41521830	2895	2895	2895	2895	1000
574	20240510	100500	38626830	2895	2895	2895	2895	343
575	20240510	100400	37633845	2895	2895	2895	2895	0
576	20240510	100300	37633845	2895	2895	2895	2895	0
577	20240510	100200	37633845	2895	2895	2895	2895	0
578	20240510	100100	37633845	2895	2895	2895	2895	119
579	20240510	100000	37289340	2880	2880	2880	2880	74
580	20240510	095900	37076220	2885	2885	2885	2885	0
581	20240510	095800	37076220	2885	2885	2885	2885	102
582	20240510	095700	36781950	2885	2885	2885	2885	0
583	20240510	095600	36781950	2885	2885	2885	2885	0
584	20240510	095500	36781950	2885	2885	2885	2885	250
585	20240510	095400	36060700	2885	2885	2885	2885	139
586	20240510	095300	35659685	2885	2885	2885	2885	0
587	20240510	095200	35659685	2885	2885	2885	2885	28
588	20240510	095100	35578905	2885	2885	2885	2885	0
589	20240510	095000	35578905	2885	2885	2885	2885	0
590	20240510	094900	35578905	2885	2885	2885	2885	0
591	20240510	094800	35578905	2885	2885	2885	2885	2
592	20240510	094700	35573135	2880	2885	2885	2880	148
593	20240510	094600	35146430	2885	2885	2885	2885	0
594	20240510	094500	35146430	2885	2880	2885	2880	510
595	20240510	094400	33677580	2885	2885	2885	2885	29
596	20240510	094300	33593915	2895	2880	2895	2880	353
597	20240510	094200	32577230	2895	2895	2895	2895	0
598	20240510	094100	32577230	2895	2895	2895	2895	0
599	20240510	094000	32577230	2895	2895	2895	2895	100
600	20240510	093900	32287730	2905	2910	2910	2900	353
601	20240510	093800	31262410	2885	2900	2900	2845	5561
602	20240510	093700	15309435	2915	2915	2915	2915	0
603	20240510	093600	15309435	2915	2915	2915	2915	33
604	20240510	093500	15213240	2915	2915	2915	2915	0
605	20240510	093400	15213240	2915	2915	2915	2915	1
606	20240510	093300	15210325	2915	2915	2915	2915	4
607	20240510	093200	15198665	2915	2915	2915	2915	0
608	20240510	093100	15198665	2915	2910	2915	2910	57
609	20240510	093000	15032760	2915	2915	2915	2915	30
610	20240510	092900	14945310	2920	2920	2920	2900	231
611	20240510	092800	14275290	2920	2920	2920	2920	4
612	20240510	092700	14263610	2900	2900	2900	2900	341
613	20240510	092600	13274710	2900	2900	2900	2900	0
614	20240510	092500	13274710	2900	2900	2900	2900	0
615	20240510	092400	13274710	2900	2900	2900	2900	1349
616	20240510	092300	9362610	2900	2900	2900	2900	0
617	20240510	092200	9362610	2900	2900	2900	2900	0
618	20240510	092100	9362610	2900	2900	2900	2900	0
619	20240510	092000	9362610	2900	2900	2900	2900	0
620	20240510	091900	9362610	2900	2900	2900	2890	541
621	20240510	091800	7797385	2900	2905	2905	2895	986
622	20240510	091700	4939840	2905	2915	2915	2900	1132
623	20240510	091600	1650255	2915	2915	2915	2915	102
624	20240510	091500	1352925	2925	2925	2925	2925	2
625	20240510	091400	1347075	2925	2925	2925	2925	0
626	20240510	091300	1347075	2925	2925	2925	2925	1
627	20240510	091200	1344150	2920	2920	2920	2920	1
628	20240510	091100	1341230	2920	2920	2920	2920	0
629	20240510	091000	1341230	2920	2920	2920	2920	0
630	20240510	090900	1341230	2920	2920	2920	2920	0
631	20240510	090800	1341230	2920	2920	2920	2920	76
632	20240510	090700	1119310	2920	2920	2920	2920	17
633	20240510	090600	1069670	2920	2925	2925	2920	3
634	20240510	090500	1060905	2925	2925	2925	2925	1
635	20240510	090400	1057980	2930	2910	2930	2910	218
636	20240510	090300	420475	2920	2920	2920	2920	0
637	20240510	090200	420475	2920	2915	2920	2915	65
638	20240510	090100	230680	2920	2920	2920	2920	30
639	20240510	090000	143080	2920	2920	2920	2920	49