KissMeData/089470/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195600	338479310	4150	4150	4150	4150	1102
3	20240510	195500	338479310	4150	4150	4150	4150	0
4	20240510	195400	338479310	4150	4150	4150	4150	0
5	20240510	195300	338479310	4150	4150	4150	4150	0
6	20240510	195200	338479310	4150	4150	4150	4150	0
7	20240510	195100	338479310	4150	4150	4150	4150	0
8	20240510	195000	338479310	4150	4150	4150	4150	0
9	20240510	194900	338479310	4150	4150	4150	4150	0
10	20240510	194800	338479310	4150	4150	4150	4150	0
11	20240510	194700	338479310	4150	4150	4150	4150	0
12	20240510	194600	338479310	4150	4150	4150	4150	0
13	20240510	194500	338479310	4150	4150	4150	4150	0
14	20240510	194400	338479310	4150	4150	4150	4150	0
15	20240510	194300	338479310	4150	4150	4150	4150	0
16	20240510	194200	338479310	4150	4150	4150	4150	0
17	20240510	194100	338479310	4150	4150	4150	4150	0
18	20240510	194000	338479310	4150	4150	4150	4150	0
19	20240510	193900	338479310	4150	4150	4150	4150	0
20	20240510	193800	338479310	4150	4150	4150	4150	0
21	20240510	193700	338479310	4150	4150	4150	4150	0
22	20240510	193600	338479310	4150	4150	4150	4150	0
23	20240510	193500	338479310	4150	4150	4150	4150	0
24	20240510	193400	338479310	4150	4150	4150	4150	0
25	20240510	193300	338479310	4150	4150	4150	4150	0
26	20240510	193200	338479310	4150	4150	4150	4150	0
27	20240510	193100	338479310	4150	4150	4150	4150	0
28	20240510	193000	338479310	4150	4150	4150	4150	0
29	20240510	192900	338479310	4150	4150	4150	4150	0
30	20240510	192800	338479310	4150	4150	4150	4150	0
31	20240510	192700	338479310	4150	4150	4150	4150	0
32	20240510	192600	338479310	4150	4150	4150	4150	1102
33	20240510	192500	338479310	4150	4150	4150	4150	0
34	20240510	192400	338479310	4150	4150	4150	4150	0
35	20240510	192300	338479310	4150	4150	4150	4150	0
36	20240510	192200	338479310	4150	4150	4150	4150	0
37	20240510	192100	338479310	4150	4150	4150	4150	0
38	20240510	192000	338479310	4150	4150	4150	4150	0
39	20240510	191900	338479310	4150	4150	4150	4150	0
40	20240510	191800	338479310	4150	4150	4150	4150	0
41	20240510	191700	338479310	4150	4150	4150	4150	0
42	20240510	191600	338479310	4150	4150	4150	4150	0
43	20240510	191500	338479310	4150	4150	4150	4150	0
44	20240510	191400	338479310	4150	4150	4150	4150	0
45	20240510	191300	338479310	4150	4150	4150	4150	0
46	20240510	191200	338479310	4150	4150	4150	4150	0
47	20240510	191100	338479310	4150	4150	4150	4150	0
48	20240510	191000	338479310	4150	4150	4150	4150	0
49	20240510	190900	338479310	4150	4150	4150	4150	0
50	20240510	190800	338479310	4150	4150	4150	4150	0
51	20240510	190700	338479310	4150	4150	4150	4150	0
52	20240510	190600	338479310	4150	4150	4150	4150	0
53	20240510	190500	338479310	4150	4150	4150	4150	0
54	20240510	190400	338479310	4150	4150	4150	4150	0
55	20240510	190300	338479310	4150	4150	4150	4150	0
56	20240510	190200	338479310	4150	4150	4150	4150	0
57	20240510	190100	338479310	4150	4150	4150	4150	0
58	20240510	190000	338479310	4150	4150	4150	4150	0
59	20240510	185900	338479310	4150	4150	4150	4150	0
60	20240510	185800	338479310	4150	4150	4150	4150	0
61	20240510	185700	338479310	4150	4150	4150	4150	0
62	20240510	185600	338479310	4150	4150	4150	4150	1102
63	20240510	185500	338479310	4150	4150	4150	4150	0
64	20240510	185400	338479310	4150	4150	4150	4150	0
65	20240510	185300	338479310	4150	4150	4150	4150	0
66	20240510	185200	338479310	4150	4150	4150	4150	0
67	20240510	185100	338479310	4150	4150	4150	4150	0
68	20240510	185000	338479310	4150	4150	4150	4150	0
69	20240510	184900	338479310	4150	4150	4150	4150	0
70	20240510	184800	338479310	4150	4150	4150	4150	0
71	20240510	184700	338479310	4150	4150	4150	4150	0
72	20240510	184600	338479310	4150	4150	4150	4150	0
73	20240510	184500	338479310	4150	4150	4150	4150	0
74	20240510	184400	338479310	4150	4150	4150	4150	0
75	20240510	184300	338479310	4150	4150	4150	4150	0
76	20240510	184200	338479310	4150	4150	4150	4150	0
77	20240510	184100	338479310	4150	4150	4150	4150	0
78	20240510	184000	338479310	4150	4150	4150	4150	0
79	20240510	183900	338479310	4150	4150	4150	4150	0
80	20240510	183800	338479310	4150	4150	4150	4150	0
81	20240510	183700	338479310	4150	4150	4150	4150	0
82	20240510	183600	338479310	4150	4150	4150	4150	0
83	20240510	183500	338479310	4150	4150	4150	4150	0
84	20240510	183400	338479310	4150	4150	4150	4150	0
85	20240510	183300	338479310	4150	4150	4150	4150	0
86	20240510	183200	338479310	4150	4150	4150	4150	0
87	20240510	183100	338479310	4150	4150	4150	4150	0
88	20240510	183000	338479310	4150	4150	4150	4150	0
89	20240510	182900	338479310	4150	4150	4150	4150	0
90	20240510	182800	338479310	4150	4150	4150	4150	0
91	20240510	182700	338479310	4150	4150	4150	4150	0
92	20240510	182600	338479310	4150	4150	4150	4150	1102
93	20240510	182500	338479310	4150	4150	4150	4150	0
94	20240510	182400	338479310	4150	4150	4150	4150	0
95	20240510	182300	338479310	4150	4150	4150	4150	0
96	20240510	182200	338479310	4150	4150	4150	4150	0
97	20240510	182100	338479310	4150	4150	4150	4150	0
98	20240510	182000	338479310	4150	4150	4150	4150	0
99	20240510	181900	338479310	4150	4150	4150	4150	0
100	20240510	181800	338479310	4150	4150	4150	4150	0
101	20240510	181700	338479310	4150	4150	4150	4150	0
102	20240510	181600	338479310	4150	4150	4150	4150	0
103	20240510	181500	338479310	4150	4150	4150	4150	0
104	20240510	181400	338479310	4150	4150	4150	4150	0
105	20240510	181300	338479310	4150	4150	4150	4150	0
106	20240510	181200	338479310	4150	4150	4150	4150	0
107	20240510	181100	338479310	4150	4150	4150	4150	0
108	20240510	181000	338479310	4150	4150	4150	4150	0
109	20240510	180900	338479310	4150	4150	4150	4150	0
110	20240510	180800	338479310	4150	4150	4150	4150	0
111	20240510	180700	338479310	4150	4150	4150	4150	0
112	20240510	180600	338479310	4150	4150	4150	4150	0
113	20240510	180500	338479310	4150	4150	4150	4150	0
114	20240510	180400	338479310	4150	4150	4150	4150	0
115	20240510	180300	338479310	4150	4150	4150	4150	0
116	20240510	180200	338479310	4150	4150	4150	4150	0
117	20240510	180100	338479310	4150	4150	4150	4150	0
118	20240510	180000	338479310	4150	4150	4150	4150	0
119	20240510	175900	338479310	4150	4150	4150	4150	0
120	20240510	175800	338479310	4150	4150	4150	4150	0
121	20240510	175700	338479310	4150	4150	4150	4150	0
122	20240510	175600	338479310	4150	4150	4150	4150	1102
123	20240510	175500	338479310	4150	4150	4150	4150	0
124	20240510	175400	338479310	4150	4150	4150	4150	0
125	20240510	175300	338479310	4150	4150	4150	4150	0
126	20240510	175200	338479310	4150	4150	4150	4150	0
127	20240510	175100	338479310	4150	4150	4150	4150	0
128	20240510	175000	338479310	4150	4150	4150	4150	0
129	20240510	174900	338479310	4150	4150	4150	4150	0
130	20240510	174800	338479310	4150	4150	4150	4150	0
131	20240510	174700	338479310	4150	4150	4150	4150	0
132	20240510	174600	338479310	4150	4150	4150	4150	0
133	20240510	174500	338479310	4150	4150	4150	4150	0
134	20240510	174400	338479310	4150	4150	4150	4150	0
135	20240510	174300	338479310	4150	4150	4150	4150	0
136	20240510	174200	338479310	4150	4150	4150	4150	0
137	20240510	174100	338479310	4150	4150	4150	4150	0
138	20240510	174000	338479310	4150	4150	4150	4150	0
139	20240510	173900	338479310	4150	4150	4150	4150	0
140	20240510	173800	338479310	4150	4150	4150	4150	0
141	20240510	173700	338479310	4150	4150	4150	4150	0
142	20240510	173600	338479310	4150	4150	4150	4150	0
143	20240510	173500	338479310	4150	4150	4150	4150	0
144	20240510	173400	338479310	4150	4150	4150	4150	0
145	20240510	173300	338479310	4150	4150	4150	4150	0
146	20240510	173200	338479310	4150	4150	4150	4150	0
147	20240510	173100	338479310	4150	4150	4150	4150	0
148	20240510	173000	338479310	4150	4150	4150	4150	0
149	20240510	172900	338479310	4150	4150	4150	4150	0
150	20240510	172800	338479310	4150	4150	4150	4150	0
151	20240510	172700	338479310	4150	4150	4150	4150	0
152	20240510	172600	338479310	4150	4150	4150	4150	1102
153	20240510	172500	338479310	4150	4150	4150	4150	0
154	20240510	172400	338479310	4150	4150	4150	4150	0
155	20240510	172300	338479310	4150	4150	4150	4150	0
156	20240510	172200	338479310	4150	4150	4150	4150	0
157	20240510	172100	338479310	4150	4150	4150	4150	0
158	20240510	172000	338479310	4150	4150	4150	4150	0
159	20240510	171900	338479310	4150	4150	4150	4150	0
160	20240510	171800	338479310	4150	4150	4150	4150	0
161	20240510	171700	338479310	4150	4150	4150	4150	0
162	20240510	171600	338479310	4150	4150	4150	4150	0
163	20240510	171500	338479310	4150	4150	4150	4150	0
164	20240510	171400	338479310	4150	4150	4150	4150	0
165	20240510	171300	338479310	4150	4150	4150	4150	0
166	20240510	171200	338479310	4150	4150	4150	4150	0
167	20240510	171100	338479310	4150	4150	4150	4150	0
168	20240510	171000	338479310	4150	4150	4150	4150	0
169	20240510	170900	338479310	4150	4150	4150	4150	0
170	20240510	170800	338479310	4150	4150	4150	4150	0
171	20240510	170700	338479310	4150	4150	4150	4150	0
172	20240510	170600	338479310	4150	4150	4150	4150	0
173	20240510	170500	338479310	4150	4150	4150	4150	0
174	20240510	170400	338479310	4150	4150	4150	4150	0
175	20240510	170300	338479310	4150	4150	4150	4150	0
176	20240510	170200	338479310	4150	4150	4150	4150	0
177	20240510	170100	338479310	4150	4150	4150	4150	0
178	20240510	170000	338479310	4150	4150	4150	4150	0
179	20240510	165900	338479310	4150	4150	4150	4150	0
180	20240510	165800	338479310	4150	4150	4150	4150	0
181	20240510	165700	338479310	4150	4150	4150	4150	0
182	20240510	165600	338479310	4150	4150	4150	4150	1102
183	20240510	165500	338479310	4150	4150	4150	4150	0
184	20240510	165400	338479310	4150	4150	4150	4150	0
185	20240510	165300	338479310	4150	4150	4150	4150	0
186	20240510	165200	338479310	4150	4150	4150	4150	0
187	20240510	165100	338479310	4150	4150	4150	4150	0
188	20240510	165000	338479310	4150	4150	4150	4150	0
189	20240510	164900	338479310	4150	4150	4150	4150	0
190	20240510	164800	338479310	4150	4150	4150	4150	0
191	20240510	164700	338479310	4150	4150	4150	4150	0
192	20240510	164600	338479310	4150	4150	4150	4150	0
193	20240510	164500	338479310	4150	4150	4150	4150	0
194	20240510	164400	338479310	4150	4150	4150	4150	0
195	20240510	164300	338479310	4150	4150	4150	4150	0
196	20240510	164200	338479310	4150	4150	4150	4150	0
197	20240510	164100	338479310	4150	4150	4150	4150	0
198	20240510	164000	338479310	4150	4150	4150	4150	0
199	20240510	163900	338479310	4150	4150	4150	4150	0
200	20240510	163800	338479310	4150	4150	4150	4150	0
201	20240510	163700	338479310	4150	4150	4150	4150	0
202	20240510	163600	338479310	4150	4150	4150	4150	0
203	20240510	163500	338479310	4150	4150	4150	4150	0
204	20240510	163400	338479310	4150	4150	4150	4150	0
205	20240510	163300	338479310	4150	4150	4150	4150	0
206	20240510	163200	338479310	4150	4150	4150	4150	0
207	20240510	163100	338479310	4150	4150	4150	4150	0
208	20240510	163000	338479310	4150	4150	4150	4150	0
209	20240510	162900	338479310	4150	4150	4150	4150	0
210	20240510	162800	338479310	4150	4150	4150	4150	0
211	20240510	162700	338479310	4150	4150	4150	4150	0
212	20240510	162600	338479310	4150	4150	4150	4150	1102
213	20240510	162500	338479310	4150	4150	4150	4150	0
214	20240510	162400	338479310	4150	4150	4150	4150	0
215	20240510	162300	338479310	4150	4150	4150	4150	0
216	20240510	162200	338479310	4150	4150	4150	4150	0
217	20240510	162100	338479310	4150	4150	4150	4150	0
218	20240510	162000	338479310	4150	4150	4150	4150	0
219	20240510	161900	338479310	4150	4150	4150	4150	0
220	20240510	161800	338479310	4150	4150	4150	4150	0
221	20240510	161700	338479310	4150	4150	4150	4150	0
222	20240510	161600	338479310	4150	4150	4150	4150	0
223	20240510	161500	338479310	4150	4150	4150	4150	0
224	20240510	161400	338479310	4150	4150	4150	4150	0
225	20240510	161300	338479310	4150	4150	4150	4150	0
226	20240510	161200	338479310	4150	4150	4150	4150	0
227	20240510	161100	338479310	4150	4150	4150	4150	0
228	20240510	161000	338479310	4150	4150	4150	4150	0
229	20240510	160900	338479310	4150	4150	4150	4150	0
230	20240510	160800	338479310	4150	4150	4150	4150	0
231	20240510	160700	338479310	4150	4150	4150	4150	0
232	20240510	160600	338479310	4150	4150	4150	4150	0
233	20240510	160500	338479310	4150	4150	4150	4150	0
234	20240510	160400	338479310	4150	4150	4150	4150	0
235	20240510	160300	338479310	4150	4150	4150	4150	0
236	20240510	160200	338479310	4150	4150	4150	4150	0
237	20240510	160100	338479310	4150	4150	4150	4150	0
238	20240510	160000	338479310	4150	4150	4150	4150	0
239	20240510	155900	338479310	4150	4150	4150	4150	0
240	20240510	155800	338479310	4150	4150	4150	4150	0
241	20240510	155700	338479310	4150	4150	4150	4150	0
242	20240510	155600	338479310	4150	4150	4150	4150	1102
243	20240510	155500	338479310	4150	4150	4150	4150	0
244	20240510	155400	338479310	4150	4150	4150	4150	0
245	20240510	155300	338479310	4150	4150	4150	4150	0
246	20240510	155200	338479310	4150	4150	4150	4150	0
247	20240510	155100	338479310	4150	4150	4150	4150	0
248	20240510	155000	338479310	4150	4150	4150	4150	0
249	20240510	154900	338479310	4150	4150	4150	4150	0
250	20240510	154800	338479310	4150	4150	4150	4150	0
251	20240510	154700	338479310	4150	4150	4150	4150	0
252	20240510	154600	338479310	4150	4150	4150	4150	0
253	20240510	154500	338479310	4150	4150	4150	4150	0
254	20240510	154400	338479310	4150	4150	4150	4150	0
255	20240510	154300	338479310	4150	4150	4150	4150	0
256	20240510	154200	338479310	4150	4150	4150	4150	0
257	20240510	154100	338479310	4150	4150	4150	4150	0
258	20240510	154000	338479310	4150	4150	4150	4150	0
259	20240510	153900	338479310	4150	4150	4150	4150	0
260	20240510	153800	338479310	4150	4150	4150	4150	0
261	20240510	153700	338479310	4150	4150	4150	4150	0
262	20240510	153600	338479310	4150	4150	4150	4150	0
263	20240510	153500	338479310	4150	4150	4150	4150	0
264	20240510	153400	338479310	4150	4150	4150	4150	0
265	20240510	153300	338479310	4150	4150	4150	4150	0
266	20240510	153200	338479310	4150	4150	4150	4150	0
267	20240510	153100	338479310	4150	4150	4150	4150	0
268	20240510	153000	338479310	4150	4150	4150	4150	1102
269	20240510	152900	333906010	4150	4150	4150	4150	0
270	20240510	152800	333906010	4150	4150	4150	4150	0
271	20240510	152700	333906010	4150	4150	4150	4150	0
272	20240510	152600	333906010	4150	4150	4150	4150	0
273	20240510	152500	333906010	4150	4150	4150	4150	0
274	20240510	152400	333906010	4150	4150	4150	4150	0
275	20240510	152300	333906010	4150	4150	4150	4150	0
276	20240510	152200	333906010	4150	4150	4150	4150	0
277	20240510	152100	333906010	4150	4150	4150	4150	0
278	20240510	152000	333906010	4150	4150	4150	4150	0
279	20240510	151900	333906010	4150	4180	4185	4150	31
280	20240510	151800	333777295	4150	4160	4160	4150	729
281	20240510	151700	330748780	4165	4165	4165	4165	103
282	20240510	151600	330319785	4165	4190	4200	4165	4755
283	20240510	151500	310463795	4190	4180	4190	4180	1694
284	20240510	151400	303379710	4180	4180	4180	4180	32
285	20240510	151300	303245950	4180	4180	4180	4180	43
286	20240510	151200	303066210	4180	4165	4180	4165	1135
287	20240510	151100	298330330	4165	4160	4165	4145	519
288	20240510	151000	296169590	4160	4155	4160	4155	43
289	20240510	150900	295990770	4155	4150	4155	4150	1127
290	20240510	150800	291311930	4150	4155	4155	4150	391
291	20240510	150700	289689220	4155	4155	4155	4155	41
292	20240510	150600	289518865	4155	4155	4155	4155	46
293	20240510	150500	289327735	4155	4155	4155	4155	32
294	20240510	150400	289194775	4155	4155	4155	4155	50
295	20240510	150300	288987025	4155	4150	4155	4150	36
296	20240510	150200	288837565	4150	4150	4150	4150	32
297	20240510	150100	288704765	4150	4150	4150	4145	225
298	20240510	150000	287771610	4155	4155	4155	4155	40
299	20240510	145900	287605410	4150	4150	4150	4150	0
300	20240510	145800	287605410	4150	4150	4150	4150	0
301	20240510	145700	287605410	4150	4150	4150	4150	0
302	20240510	145600	287605410	4150	4150	4150	4150	0
303	20240510	145500	287605410	4150	4150	4150	4150	0
304	20240510	145400	287605410	4150	4150	4150	4150	0
305	20240510	145300	287605410	4150	4150	4150	4150	0
306	20240510	145200	287605410	4150	4150	4150	4150	0
307	20240510	145100	287605410	4150	4150	4150	4150	0
308	20240510	145000	287605410	4150	4150	4150	4150	0
309	20240510	144900	287605410	4150	4150	4150	4150	0
310	20240510	144800	287605410	4150	4150	4150	4150	0
311	20240510	144700	287605410	4150	4150	4150	4150	0
312	20240510	144600	287605410	4150	4150	4150	4150	0
313	20240510	144500	287605410	4150	4150	4150	4150	0
314	20240510	144400	287605410	4150	4150	4150	4145	192
315	20240510	144300	286809345	4155	4155	4155	4155	0
316	20240510	144200	286809345	4155	4155	4155	4155	5
317	20240510	144100	286788570	4150	4150	4150	4150	0
318	20240510	144000	286788570	4150	4150	4150	4150	0
319	20240510	143900	286788570	4150	4150	4150	4150	0
320	20240510	143800	286788570	4150	4150	4150	4150	0
321	20240510	143700	286788570	4150	4150	4150	4150	7
322	20240510	143600	286759520	4150	4150	4150	4150	0
323	20240510	143500	286759520	4150	4150	4150	4150	468
324	20240510	143400	284817320	4150	4155	4155	4150	6
325	20240510	143300	284792415	4150	4150	4150	4150	0
326	20240510	143200	284792415	4150	4150	4150	4150	0
327	20240510	143100	284792415	4150	4150	4150	4150	0
328	20240510	143000	284792415	4150	4150	4150	4150	0
329	20240510	142900	284792415	4150	4150	4150	4150	300
330	20240510	142800	283547415	4150	4150	4150	4150	300
331	20240510	142700	282302415	4150	4150	4150	4150	0
332	20240510	142600	282302415	4150	4150	4150	4150	0
333	20240510	142500	282302415	4150	4150	4150	4150	0
334	20240510	142400	282302415	4150	4150	4150	4150	0
335	20240510	142300	282302415	4150	4150	4150	4150	0
336	20240510	142200	282302415	4150	4150	4150	4150	0
337	20240510	142100	282302415	4150	4150	4150	4150	0
338	20240510	142000	282302415	4150	4150	4150	4150	0
339	20240510	141900	282302415	4150	4150	4150	4150	0
340	20240510	141800	282302415	4150	4150	4150	4150	0
341	20240510	141700	282302415	4150	4150	4150	4150	295
342	20240510	141600	281078165	4150	4150	4150	4150	0
343	20240510	141500	281078165	4150	4150	4150	4150	0
344	20240510	141400	281078165	4150	4150	4150	4150	0
345	20240510	141300	281078165	4150	4150	4150	4150	267
346	20240510	141200	279970115	4160	4160	4160	4160	0
347	20240510	141100	279970115	4160	4160	4160	4160	0
348	20240510	141000	279970115	4160	4160	4160	4160	1
349	20240510	140900	279965955	4160	4160	4160	4160	1
350	20240510	140800	279961795	4160	4160	4160	4160	0
351	20240510	140700	279961795	4160	4160	4160	4160	0
352	20240510	140600	279961795	4160	4160	4160	4160	0
353	20240510	140500	279961795	4160	4160	4160	4160	0
354	20240510	140400	279961795	4160	4160	4160	4160	10
355	20240510	140300	279920195	4155	4155	4155	4155	0
356	20240510	140200	279920195	4155	4145	4155	4145	725
357	20240510	140100	276909325	4150	4150	4150	4150	0
358	20240510	140000	276909325	4150	4150	4150	4150	15
359	20240510	135900	276847075	4150	4150	4150	4150	0
360	20240510	135800	276847075	4150	4150	4150	4150	0
361	20240510	135700	276847075	4150	4150	4150	4150	0
362	20240510	135600	276847075	4150	4150	4150	4150	0
363	20240510	135500	276847075	4150	4150	4150	4150	1
364	20240510	135400	276842925	4150	4150	4150	4150	0
365	20240510	135300	276842925	4150	4150	4150	4150	0
366	20240510	135200	276842925	4150	4150	4150	4150	0
367	20240510	135100	276842925	4150	4150	4150	4150	252
368	20240510	135000	275797125	4145	4145	4145	4145	0
369	20240510	134900	275797125	4145	4145	4145	4145	0
370	20240510	134800	275797125	4145	4145	4145	4145	0
371	20240510	134700	275797125	4145	4145	4145	4145	0
372	20240510	134600	275797125	4145	4145	4145	4145	0
373	20240510	134500	275797125	4145	4145	4145	4145	50
374	20240510	134400	275589875	4145	4145	4145	4145	0
375	20240510	134300	275589875	4145	4145	4145	4145	536
376	20240510	134200	273368155	4140	4140	4140	4140	283
377	20240510	134100	272196535	4140	4140	4140	4140	17
378	20240510	134000	272126155	4145	4145	4145	4145	0
379	20240510	133900	272126155	4145	4145	4145	4145	0
380	20240510	133800	272126155	4145	4145	4145	4145	0
381	20240510	133700	272126155	4145	4145	4145	4145	0
382	20240510	133600	272126155	4145	4145	4145	4145	2
383	20240510	133500	272117865	4145	4145	4145	4145	0
384	20240510	133400	272117865	4145	4145	4145	4145	0
385	20240510	133300	272117865	4145	4145	4145	4145	10
386	20240510	133200	272076415	4145	4145	4145	4145	0
387	20240510	133100	272076415	4145	4145	4145	4145	0
388	20240510	133000	272076415	4145	4145	4145	4145	0
389	20240510	132900	272076415	4145	4145	4145	4145	0
390	20240510	132800	272076415	4145	4145	4145	4145	150
391	20240510	132700	271454665	4145	4145	4145	4145	100
392	20240510	132600	271040165	4145	4145	4145	4145	409
393	20240510	132500	269344860	4145	4145	4145	4145	0
394	20240510	132400	269344860	4145	4145	4145	4145	0
395	20240510	132300	269344860	4145	4145	4145	4145	0
396	20240510	132200	269344860	4145	4145	4145	4145	0
397	20240510	132100	269344860	4145	4145	4145	4145	0
398	20240510	132000	269344860	4145	4145	4145	4145	120
399	20240510	131900	268847460	4135	4135	4135	4135	0
400	20240510	131800	268847460	4135	4135	4135	4135	0
401	20240510	131700	268847460	4135	4135	4135	4135	0
402	20240510	131600	268847460	4135	4140	4140	4135	600
403	20240510	131500	266366030	4140	4140	4140	4140	0
404	20240510	131400	266366030	4140	4140	4140	4140	0
405	20240510	131300	266366030	4140	4140	4140	4140	0
406	20240510	131200	266366030	4140	4140	4140	4140	0
407	20240510	131100	266366030	4140	4140	4140	4140	0
408	20240510	131000	266366030	4140	4140	4140	4140	0
409	20240510	130900	266366030	4140	4140	4140	4140	0
410	20240510	130800	266366030	4140	4140	4140	4140	0
411	20240510	130700	266366030	4140	4140	4140	4140	0
412	20240510	130600	266366030	4140	4140	4140	4140	0
413	20240510	130500	266366030	4140	4140	4140	4140	0
414	20240510	130400	266366030	4140	4140	4140	4140	0
415	20240510	130300	266366030	4140	4140	4140	4140	0
416	20240510	130200	266366030	4140	4140	4140	4140	219
417	20240510	130100	265459370	4135	4135	4135	4135	1
418	20240510	130000	265455235	4125	4125	4125	4125	0
419	20240510	125900	265455235	4125	4135	4140	4125	1546
420	20240510	125800	259067225	4140	4140	4140	4140	5
421	20240510	125700	259046525	4140	4140	4140	4140	0
422	20240510	125600	259046525	4140	4140	4140	4140	0
423	20240510	125500	259046525	4140	4140	4140	4140	0
424	20240510	125400	259046525	4140	4140	4140	4140	0
425	20240510	125300	259046525	4140	4140	4140	4140	200
426	20240510	125200	258218525	4140	4140	4140	4140	273
427	20240510	125100	257088305	4140	4140	4140	4140	202
428	20240510	125000	256252025	4150	4150	4150	4150	0
429	20240510	124900	256252025	4150	4150	4150	4150	0
430	20240510	124800	256252025	4150	4150	4150	4150	0
431	20240510	124700	256252025	4150	4150	4150	4150	0
432	20240510	124600	256252025	4150	4150	4150	4150	0
433	20240510	124500	256252025	4150	4150	4150	4150	0
434	20240510	124400	256252025	4150	4150	4150	4150	0
435	20240510	124300	256252025	4150	4150	4150	4150	5
436	20240510	124200	256231275	4150	4150	4150	4150	0
437	20240510	124100	256231275	4150	4150	4150	4150	0
438	20240510	124000	256231275	4150	4150	4150	4150	30
439	20240510	123900	256106775	4150	4150	4150	4150	0
440	20240510	123800	256106775	4150	4150	4150	4150	2
441	20240510	123700	256098475	4150	4150	4150	4150	0
442	20240510	123600	256098475	4150	4150	4150	4150	0
443	20240510	123500	256098475	4150	4150	4150	4150	1
444	20240510	123400	256094325	4150	4150	4150	4150	4
445	20240510	123300	256077725	4150	4150	4150	4150	49
446	20240510	123200	255874375	4150	4145	4150	4140	552
447	20240510	123100	253589080	4145	4150	4150	4145	603
448	20240510	123000	251089355	4155	4155	4155	4155	0
449	20240510	122900	251089355	4155	4155	4155	4155	0
450	20240510	122800	251089355	4155	4155	4155	4155	0
451	20240510	122700	251089355	4155	4155	4155	4155	0
452	20240510	122600	251089355	4155	4155	4155	4155	0
453	20240510	122500	251089355	4155	4155	4155	4155	0
454	20240510	122400	251089355	4155	4155	4155	4155	1
455	20240510	122300	251085200	4155	4155	4155	4155	0
456	20240510	122200	251085200	4155	4155	4155	4155	0
457	20240510	122100	251085200	4155	4155	4155	4155	0
458	20240510	122000	251085200	4155	4155	4155	4155	0
459	20240510	121900	251085200	4155	4155	4155	4155	0
460	20240510	121800	251085200	4155	4155	4155	4155	25
461	20240510	121700	250981325	4155	4155	4155	4155	1
462	20240510	121600	250977170	4150	4150	4150	4150	0
463	20240510	121500	250977170	4150	4150	4150	4150	486
464	20240510	121400	248960270	4160	4160	4160	4160	0
465	20240510	121300	248960270	4160	4160	4160	4160	0
466	20240510	121200	248960270	4160	4160	4160	4160	0
467	20240510	121100	248960270	4160	4160	4160	4160	0
468	20240510	121000	248960270	4160	4160	4160	4160	0
469	20240510	120900	248960270	4160	4160	4160	4160	0
470	20240510	120800	248960270	4160	4160	4160	4160	0
471	20240510	120700	248960270	4160	4160	4160	4160	0
472	20240510	120600	248960270	4160	4160	4160	4160	0
473	20240510	120500	248960270	4160	4160	4160	4160	0
474	20240510	120400	248960270	4160	4160	4160	4160	0
475	20240510	120300	248960270	4160	4160	4160	4160	120
476	20240510	120200	248461070	4155	4155	4155	4155	0
477	20240510	120100	248461070	4155	4155	4155	4155	0
478	20240510	120000	248461070	4155	4155	4155	4155	0
479	20240510	115900	248461070	4155	4155	4155	4155	0
480	20240510	115800	248461070	4155	4155	4155	4155	0
481	20240510	115700	248461070	4155	4155	4155	4155	0
482	20240510	115600	248461070	4155	4155	4155	4155	20
483	20240510	115500	248377970	4155	4155	4155	4155	0
484	20240510	115400	248377970	4155	4155	4155	4155	0
485	20240510	115300	248377970	4155	4155	4155	4155	0
486	20240510	115200	248377970	4155	4155	4155	4155	0
487	20240510	115100	248377970	4155	4155	4155	4155	0
488	20240510	115000	248377970	4155	4155	4155	4155	0
489	20240510	114900	248377970	4155	4155	4155	4155	0
490	20240510	114800	248377970	4155	4155	4155	4155	0
491	20240510	114700	248377970	4155	4150	4155	4150	120
492	20240510	114600	247879870	4155	4155	4155	4155	14
493	20240510	114500	247821700	4145	4145	4145	4145	1177
494	20240510	114400	242943035	4145	4145	4145	4145	0
495	20240510	114300	242943035	4145	4145	4145	4145	0
496	20240510	114200	242943035	4145	4145	4145	4145	0
497	20240510	114100	242943035	4145	4145	4145	4145	0
498	20240510	114000	242943035	4145	4145	4145	4145	2
499	20240510	113900	242934745	4145	4145	4145	4145	0
500	20240510	113800	242934745	4145	4145	4145	4145	0
501	20240510	113700	242934745	4145	4145	4145	4145	0
502	20240510	113600	242934745	4145	4145	4145	4145	10
503	20240510	113500	242893295	4145	4145	4145	4145	0
504	20240510	113400	242893295	4145	4145	4145	4145	0
505	20240510	113300	242893295	4145	4145	4145	4145	0
506	20240510	113200	242893295	4145	4145	4145	4145	0
507	20240510	113100	242893295	4145	4145	4145	4145	0
508	20240510	113000	242893295	4145	4145	4145	4145	0
509	20240510	112900	242893295	4145	4145	4145	4145	10
510	20240510	112800	242851845	4145	4145	4145	4145	1
511	20240510	112700	242847700	4145	4145	4145	4145	0
512	20240510	112600	242847700	4145	4145	4145	4145	0
513	20240510	112500	242847700	4145	4145	4145	4145	0
514	20240510	112400	242847700	4145	4145	4145	4145	0
515	20240510	112300	242847700	4145	4145	4145	4145	0
516	20240510	112200	242847700	4145	4145	4145	4145	0
517	20240510	112100	242847700	4145	4145	4145	4145	585
518	20240510	112000	240422875	4140	4140	4140	4140	385
519	20240510	111900	238828975	4140	4140	4140	4140	250
520	20240510	111800	237793975	4140	4140	4140	4140	0
521	20240510	111700	237793975	4140	4140	4140	4140	0
522	20240510	111600	237793975	4140	4140	4140	4140	0
523	20240510	111500	237793975	4140	4140	4140	4140	23
524	20240510	111400	237698755	4140	4140	4140	4140	0
525	20240510	111300	237698755	4140	4140	4140	4140	2
526	20240510	111200	237690475	4130	4130	4130	4130	0
527	20240510	111100	237690475	4130	4130	4130	4130	0
528	20240510	111000	237690475	4130	4130	4130	4130	0
529	20240510	110900	237690475	4130	4130	4130	4130	0
530	20240510	110800	237690475	4130	4130	4130	4130	0
531	20240510	110700	237690475	4130	4130	4130	4130	0
532	20240510	110600	237690475	4130	4130	4130	4130	0
533	20240510	110500	237690475	4130	4130	4130	4130	0
534	20240510	110400	237690475	4130	4130	4130	4130	0
535	20240510	110300	237690475	4130	4130	4130	4130	10
536	20240510	110200	237649175	4115	4115	4115	4115	0
537	20240510	110100	237649175	4115	4115	4115	4115	0
538	20240510	110000	237649175	4115	4115	4115	4115	0
539	20240510	105900	237649175	4115	4115	4115	4115	0
540	20240510	105800	237649175	4115	4115	4115	4115	0
541	20240510	105700	237649175	4115	4115	4115	4115	0
542	20240510	105600	237649175	4115	4115	4115	4115	0
543	20240510	105500	237649175	4115	4115	4115	4115	0
544	20240510	105400	237649175	4115	4115	4115	4115	10
545	20240510	105300	237608025	4125	4110	4125	4110	1856
546	20240510	105200	229966710	4110	4110	4110	4110	0
547	20240510	105100	229966710	4110	4110	4110	4110	5
548	20240510	105000	229946160	4110	4110	4110	4110	1
549	20240510	104900	229942050	4110	4110	4110	4110	4
550	20240510	104800	229925610	4105	4105	4105	4105	0
551	20240510	104700	229925610	4105	4105	4105	4105	0
552	20240510	104600	229925610	4105	4105	4105	4105	0
553	20240510	104500	229925610	4105	4105	4105	4105	50
554	20240510	104400	229720360	4100	4100	4100	4100	0
555	20240510	104300	229720360	4100	4100	4100	4095	1198
556	20240510	104200	224808565	4100	4100	4100	4100	0
557	20240510	104100	224808565	4100	4100	4100	4100	0
558	20240510	104000	224808565	4100	4100	4100	4100	0
559	20240510	103900	224808565	4100	4100	4100	4100	0
560	20240510	103800	224808565	4100	4110	4110	4100	5000
561	20240510	103700	204286110	4125	4125	4125	4125	0
562	20240510	103600	204286110	4125	4125	4125	4125	1
563	20240510	103500	204281985	4120	4120	4120	4120	0
564	20240510	103400	204281985	4120	4120	4120	4120	1000
565	20240510	103300	200161985	4120	4120	4120	4120	7
566	20240510	103200	200133145	4120	4120	4120	4120	1
567	20240510	103100	200129025	4120	4120	4120	4120	0
568	20240510	103000	200129025	4120	4125	4125	4120	489
569	20240510	102900	198114335	4125	4125	4125	4125	0
570	20240510	102800	198114335	4125	4125	4125	4125	0
571	20240510	102700	198114335	4125	4125	4125	4125	1128
572	20240510	102600	193461335	4120	4115	4120	4115	686
573	20240510	102500	190635320	4110	4110	4110	4110	938
574	20240510	102400	186780140	4105	4105	4105	4105	139
575	20240510	102300	186209545	4100	4100	4100	4100	200
576	20240510	102200	185389545	4100	4100	4100	4100	159
577	20240510	102100	184737645	4100	4100	4100	4100	362
578	20240510	102000	183253445	4100	4100	4100	4100	385
579	20240510	101900	181674945	4100	4120	4120	4100	6677
580	20240510	101800	154271120	4130	4130	4130	4130	0
581	20240510	101700	154271120	4130	4130	4130	4130	1
582	20240510	101600	154266990	4130	4130	4130	4130	5
583	20240510	101500	154246340	4130	4130	4130	4130	0
584	20240510	101400	154246340	4130	4130	4130	4130	3
585	20240510	101300	154233950	4130	4130	4130	4130	0
586	20240510	101200	154233950	4130	4130	4130	4130	2
587	20240510	101100	154225690	4130	4130	4130	4130	0
588	20240510	101000	154225690	4130	4130	4130	4130	0
589	20240510	100900	154225690	4130	4110	4130	4110	2201
590	20240510	100800	145153195	4110	4100	4110	4095	3075
591	20240510	100700	132538520	4115	4115	4125	4100	6836
592	20240510	100600	104466265	4130	4140	4140	4120	3993
593	20240510	100500	87989880	4145	4145	4145	4145	483
594	20240510	100400	85987845	4145	4145	4145	4145	1
595	20240510	100300	85983700	4145	4145	4145	4145	300
596	20240510	100200	84740200	4145	4145	4145	4145	0
597	20240510	100100	84740200	4145	4140	4145	4140	1055
598	20240510	100000	80372495	4130	4120	4130	4120	1439
599	20240510	095900	74433345	4135	4160	4165	4120	5584
600	20240510	095800	51349855	4165	4170	4170	4165	625
601	20240510	095700	48746125	4170	4170	4170	4170	0
602	20240510	095600	48746125	4170	4170	4170	4170	0
603	20240510	095500	48746125	4170	4160	4170	4160	40
604	20240510	095400	48579340	4160	4170	4170	4160	989
605	20240510	095300	44465080	4165	4145	4165	4145	1304
606	20240510	095200	39041290	4150	4150	4150	4145	50
607	20240510	095100	38833920	4150	4145	4155	4140	1126
608	20240510	095000	34167750	4150	4155	4155	4150	1001
609	20240510	094900	30010910	4160	4160	4160	4160	13
610	20240510	094800	29956830	4160	4160	4160	4160	0
611	20240510	094700	29956830	4160	4160	4160	4160	1
612	20240510	094600	29952670	4160	4160	4160	4160	3
613	20240510	094500	29940190	4160	4160	4160	4160	1
614	20240510	094400	29936030	4160	4160	4160	4160	2
615	20240510	094300	29927710	4155	4170	4170	4155	1902
616	20240510	094200	22012535	4180	4180	4180	4180	0
617	20240510	094100	22012535	4180	4180	4180	4180	0
618	20240510	094000	22012535	4180	4180	4180	4180	0
619	20240510	093900	22012535	4180	4180	4180	4180	0
620	20240510	093800	22012535	4180	4180	4180	4180	0
621	20240510	093700	22012535	4180	4180	4180	4180	3
622	20240510	093600	21999995	4170	4170	4170	4170	0
623	20240510	093500	21999995	4170	4170	4170	4170	0
624	20240510	093400	21999995	4170	4170	4170	4170	0
625	20240510	093300	21999995	4170	4170	4170	4170	0
626	20240510	093200	21999995	4170	4170	4170	4170	0
627	20240510	093100	21999995	4170	4170	4170	4170	1000
628	20240510	093000	17829995	4170	4170	4170	4170	0
629	20240510	092900	17829995	4170	4170	4170	4170	0
630	20240510	092800	17829995	4170	4170	4170	4170	1000
631	20240510	092700	13659995	4170	4170	4170	4170	0
632	20240510	092600	13659995	4170	4165	4170	4165	1303
633	20240510	092500	8226505	4165	4165	4165	4165	0
634	20240510	092400	8226505	4165	4190	4190	4165	1593
635	20240510	092300	1571920	4190	4190	4190	4190	101
636	20240510	092200	1148730	4190	4190	4190	4190	0
637	20240510	092100	1148730	4190	4190	4190	4190	0
638	20240510	092000	1148730	4190	4190	4190	4190	200
639	20240510	091900	310730	4190	4190	4190	4190	0
640	20240510	091800	310730	4190	4190	4190	4190	0
641	20240510	091700	310730	4190	4190	4190	4190	0
642	20240510	091600	310730	4190	4190	4190	4190	0
643	20240510	091500	310730	4190	4190	4190	4190	0
644	20240510	091400	310730	4190	4190	4190	4190	0
645	20240510	091300	310730	4190	4190	4190	4190	0
646	20240510	091200	310730	4190	4190	4190	4190	3
647	20240510	091100	298160	4195	4195	4195	4195	0
648	20240510	091000	298160	4195	4195	4195	4195	0
649	20240510	090900	298160	4195	4195	4195	4195	0
650	20240510	090800	298160	4195	4195	4195	4195	0
651	20240510	090700	298160	4195	4195	4195	4195	8
652	20240510	090600	264600	4200	4200	4200	4200	1
653	20240510	090500	260400	4200	4200	4200	4200	0
654	20240510	090400	260400	4200	4200	4200	4200	0
655	20240510	090300	260400	4200	4200	4200	4200	0
656	20240510	090200	260400	4200	4200	4200	4200	0
657	20240510	090100	260400	4200	4200	4200	4200	0
658	20240510	090000	260400	4200	4200	4200	4200	62