KissMeData/058860/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193600	173775235	2910	2910	2910	2910	2392
3	20240510	193500	173775235	2910	2910	2910	2910	0
4	20240510	193400	173775235	2910	2910	2910	2910	0
5	20240510	193300	173775235	2910	2910	2910	2910	0
6	20240510	193200	173775235	2910	2910	2910	2910	0
7	20240510	193100	173775235	2910	2910	2910	2910	0
8	20240510	193000	173775235	2910	2910	2910	2910	0
9	20240510	192900	173775235	2910	2910	2910	2910	0
10	20240510	192800	173775235	2910	2910	2910	2910	0
11	20240510	192700	173775235	2910	2910	2910	2910	0
12	20240510	192600	173775235	2910	2910	2910	2910	0
13	20240510	192500	173775235	2910	2910	2910	2910	0
14	20240510	192400	173775235	2910	2910	2910	2910	0
15	20240510	192300	173775235	2910	2910	2910	2910	0
16	20240510	192200	173775235	2910	2910	2910	2910	0
17	20240510	192100	173775235	2910	2910	2910	2910	0
18	20240510	192000	173775235	2910	2910	2910	2910	0
19	20240510	191900	173775235	2910	2910	2910	2910	0
20	20240510	191800	173775235	2910	2910	2910	2910	0
21	20240510	191700	173775235	2910	2910	2910	2910	0
22	20240510	191600	173775235	2910	2910	2910	2910	0
23	20240510	191500	173775235	2910	2910	2910	2910	0
24	20240510	191400	173775235	2910	2910	2910	2910	0
25	20240510	191300	173775235	2910	2910	2910	2910	0
26	20240510	191200	173775235	2910	2910	2910	2910	0
27	20240510	191100	173775235	2910	2910	2910	2910	0
28	20240510	191000	173775235	2910	2910	2910	2910	0
29	20240510	190900	173775235	2910	2910	2910	2910	0
30	20240510	190800	173775235	2910	2910	2910	2910	0
31	20240510	190700	173775235	2910	2910	2910	2910	0
32	20240510	190600	173775235	2910	2910	2910	2910	2392
33	20240510	190500	173775235	2910	2910	2910	2910	0
34	20240510	190400	173775235	2910	2910	2910	2910	0
35	20240510	190300	173775235	2910	2910	2910	2910	0
36	20240510	190200	173775235	2910	2910	2910	2910	0
37	20240510	190100	173775235	2910	2910	2910	2910	0
38	20240510	190000	173775235	2910	2910	2910	2910	0
39	20240510	185900	173775235	2910	2910	2910	2910	0
40	20240510	185800	173775235	2910	2910	2910	2910	0
41	20240510	185700	173775235	2910	2910	2910	2910	0
42	20240510	185600	173775235	2910	2910	2910	2910	0
43	20240510	185500	173775235	2910	2910	2910	2910	0
44	20240510	185400	173775235	2910	2910	2910	2910	0
45	20240510	185300	173775235	2910	2910	2910	2910	0
46	20240510	185200	173775235	2910	2910	2910	2910	0
47	20240510	185100	173775235	2910	2910	2910	2910	0
48	20240510	185000	173775235	2910	2910	2910	2910	0
49	20240510	184900	173775235	2910	2910	2910	2910	0
50	20240510	184800	173775235	2910	2910	2910	2910	0
51	20240510	184700	173775235	2910	2910	2910	2910	0
52	20240510	184600	173775235	2910	2910	2910	2910	0
53	20240510	184500	173775235	2910	2910	2910	2910	0
54	20240510	184400	173775235	2910	2910	2910	2910	0
55	20240510	184300	173775235	2910	2910	2910	2910	0
56	20240510	184200	173775235	2910	2910	2910	2910	0
57	20240510	184100	173775235	2910	2910	2910	2910	0
58	20240510	184000	173775235	2910	2910	2910	2910	0
59	20240510	183900	173775235	2910	2910	2910	2910	0
60	20240510	183800	173775235	2910	2910	2910	2910	0
61	20240510	183700	173775235	2910	2910	2910	2910	0
62	20240510	183600	173775235	2910	2910	2910	2910	2392
63	20240510	183500	173775235	2910	2910	2910	2910	0
64	20240510	183400	173775235	2910	2910	2910	2910	0
65	20240510	183300	173775235	2910	2910	2910	2910	0
66	20240510	183200	173775235	2910	2910	2910	2910	0
67	20240510	183100	173775235	2910	2910	2910	2910	0
68	20240510	183000	173775235	2910	2910	2910	2910	0
69	20240510	182900	173775235	2910	2910	2910	2910	0
70	20240510	182800	173775235	2910	2910	2910	2910	0
71	20240510	182700	173775235	2910	2910	2910	2910	0
72	20240510	182600	173775235	2910	2910	2910	2910	0
73	20240510	182500	173775235	2910	2910	2910	2910	0
74	20240510	182400	173775235	2910	2910	2910	2910	0
75	20240510	182300	173775235	2910	2910	2910	2910	0
76	20240510	182200	173775235	2910	2910	2910	2910	0
77	20240510	182100	173775235	2910	2910	2910	2910	0
78	20240510	182000	173775235	2910	2910	2910	2910	0
79	20240510	181900	173775235	2910	2910	2910	2910	0
80	20240510	181800	173775235	2910	2910	2910	2910	0
81	20240510	181700	173775235	2910	2910	2910	2910	0
82	20240510	181600	173775235	2910	2910	2910	2910	0
83	20240510	181500	173775235	2910	2910	2910	2910	0
84	20240510	181400	173775235	2910	2910	2910	2910	0
85	20240510	181300	173775235	2910	2910	2910	2910	0
86	20240510	181200	173775235	2910	2910	2910	2910	0
87	20240510	181100	173775235	2910	2910	2910	2910	0
88	20240510	181000	173775235	2910	2910	2910	2910	0
89	20240510	180900	173775235	2910	2910	2910	2910	0
90	20240510	180800	173775235	2910	2910	2910	2910	0
91	20240510	180700	173775235	2910	2910	2910	2910	0
92	20240510	180600	173775235	2910	2910	2910	2910	2392
93	20240510	180500	173775235	2910	2910	2910	2910	0
94	20240510	180400	173775235	2910	2910	2910	2910	0
95	20240510	180300	173775235	2910	2910	2910	2910	0
96	20240510	180200	173775235	2910	2910	2910	2910	0
97	20240510	180100	173775235	2910	2910	2910	2910	0
98	20240510	180000	173775235	2910	2910	2910	2910	0
99	20240510	175900	173775235	2910	2910	2910	2910	0
100	20240510	175800	173775235	2910	2910	2910	2910	0
101	20240510	175700	173775235	2910	2910	2910	2910	0
102	20240510	175600	173775235	2910	2910	2910	2910	0
103	20240510	175500	173775235	2910	2910	2910	2910	0
104	20240510	175400	173775235	2910	2910	2910	2910	0
105	20240510	175300	173775235	2910	2910	2910	2910	0
106	20240510	175200	173775235	2910	2910	2910	2910	0
107	20240510	175100	173775235	2910	2910	2910	2910	0
108	20240510	175000	173775235	2910	2910	2910	2910	0
109	20240510	174900	173775235	2910	2910	2910	2910	0
110	20240510	174800	173775235	2910	2910	2910	2910	0
111	20240510	174700	173775235	2910	2910	2910	2910	0
112	20240510	174600	173775235	2910	2910	2910	2910	0
113	20240510	174500	173775235	2910	2910	2910	2910	0
114	20240510	174400	173775235	2910	2910	2910	2910	0
115	20240510	174300	173775235	2910	2910	2910	2910	0
116	20240510	174200	173775235	2910	2910	2910	2910	0
117	20240510	174100	173775235	2910	2910	2910	2910	0
118	20240510	174000	173775235	2910	2910	2910	2910	0
119	20240510	173900	173775235	2910	2910	2910	2910	0
120	20240510	173800	173775235	2910	2910	2910	2910	0
121	20240510	173700	173775235	2910	2910	2910	2910	0
122	20240510	173600	173775235	2910	2910	2910	2910	2392
123	20240510	173500	173775235	2910	2910	2910	2910	0
124	20240510	173400	173775235	2910	2910	2910	2910	0
125	20240510	173300	173775235	2910	2910	2910	2910	0
126	20240510	173200	173775235	2910	2910	2910	2910	0
127	20240510	173100	173775235	2910	2910	2910	2910	0
128	20240510	173000	173775235	2910	2910	2910	2910	0
129	20240510	172900	173775235	2910	2910	2910	2910	0
130	20240510	172800	173775235	2910	2910	2910	2910	0
131	20240510	172700	173775235	2910	2910	2910	2910	0
132	20240510	172600	173775235	2910	2910	2910	2910	0
133	20240510	172500	173775235	2910	2910	2910	2910	0
134	20240510	172400	173775235	2910	2910	2910	2910	0
135	20240510	172300	173775235	2910	2910	2910	2910	0
136	20240510	172200	173775235	2910	2910	2910	2910	0
137	20240510	172100	173775235	2910	2910	2910	2910	0
138	20240510	172000	173775235	2910	2910	2910	2910	0
139	20240510	171900	173775235	2910	2910	2910	2910	0
140	20240510	171800	173775235	2910	2910	2910	2910	0
141	20240510	171700	173775235	2910	2910	2910	2910	0
142	20240510	171600	173775235	2910	2910	2910	2910	0
143	20240510	171500	173775235	2910	2910	2910	2910	0
144	20240510	171400	173775235	2910	2910	2910	2910	0
145	20240510	171300	173775235	2910	2910	2910	2910	0
146	20240510	171200	173775235	2910	2910	2910	2910	0
147	20240510	171100	173775235	2910	2910	2910	2910	0
148	20240510	171000	173775235	2910	2910	2910	2910	0
149	20240510	170900	173775235	2910	2910	2910	2910	0
150	20240510	170800	173775235	2910	2910	2910	2910	0
151	20240510	170700	173775235	2910	2910	2910	2910	0
152	20240510	170600	173775235	2910	2910	2910	2910	2392
153	20240510	170500	173775235	2910	2910	2910	2910	0
154	20240510	170400	173775235	2910	2910	2910	2910	0
155	20240510	170300	173775235	2910	2910	2910	2910	0
156	20240510	170200	173775235	2910	2910	2910	2910	0
157	20240510	170100	173775235	2910	2910	2910	2910	0
158	20240510	170000	173775235	2910	2910	2910	2910	0
159	20240510	165900	173775235	2910	2910	2910	2910	0
160	20240510	165800	173775235	2910	2910	2910	2910	0
161	20240510	165700	173775235	2910	2910	2910	2910	0
162	20240510	165600	173775235	2910	2910	2910	2910	0
163	20240510	165500	173775235	2910	2910	2910	2910	0
164	20240510	165400	173775235	2910	2910	2910	2910	0
165	20240510	165300	173775235	2910	2910	2910	2910	0
166	20240510	165200	173775235	2910	2910	2910	2910	0
167	20240510	165100	173775235	2910	2910	2910	2910	0
168	20240510	165000	173775235	2910	2910	2910	2910	0
169	20240510	164900	173775235	2910	2910	2910	2910	0
170	20240510	164800	173775235	2910	2910	2910	2910	0
171	20240510	164700	173775235	2910	2910	2910	2910	0
172	20240510	164600	173775235	2910	2910	2910	2910	0
173	20240510	164500	173775235	2910	2910	2910	2910	0
174	20240510	164400	173775235	2910	2910	2910	2910	0
175	20240510	164300	173775235	2910	2910	2910	2910	0
176	20240510	164200	173775235	2910	2910	2910	2910	0
177	20240510	164100	173775235	2910	2910	2910	2910	0
178	20240510	164000	173775235	2910	2910	2910	2910	0
179	20240510	163900	173775235	2910	2910	2910	2910	0
180	20240510	163800	173775235	2910	2910	2910	2910	0
181	20240510	163700	173775235	2910	2910	2910	2910	0
182	20240510	163600	173775235	2910	2910	2910	2910	2392
183	20240510	163500	173775235	2910	2910	2910	2910	0
184	20240510	163400	173775235	2910	2910	2910	2910	0
185	20240510	163300	173775235	2910	2910	2910	2910	0
186	20240510	163200	173775235	2910	2910	2910	2910	0
187	20240510	163100	173775235	2910	2910	2910	2910	0
188	20240510	163000	173775235	2910	2910	2910	2910	0
189	20240510	162900	173775235	2910	2910	2910	2910	0
190	20240510	162800	173775235	2910	2910	2910	2910	0
191	20240510	162700	173775235	2910	2910	2910	2910	0
192	20240510	162600	173775235	2910	2910	2910	2910	0
193	20240510	162500	173775235	2910	2910	2910	2910	0
194	20240510	162400	173775235	2910	2910	2910	2910	0
195	20240510	162300	173775235	2910	2910	2910	2910	0
196	20240510	162200	173775235	2910	2910	2910	2910	0
197	20240510	162100	173775235	2910	2910	2910	2910	0
198	20240510	162000	173775235	2910	2910	2910	2910	0
199	20240510	161900	173775235	2910	2910	2910	2910	0
200	20240510	161800	173775235	2910	2910	2910	2910	0
201	20240510	161700	173775235	2910	2910	2910	2910	0
202	20240510	161600	173775235	2910	2910	2910	2910	0
203	20240510	161500	173775235	2910	2910	2910	2910	0
204	20240510	161400	173775235	2910	2910	2910	2910	0
205	20240510	161300	173775235	2910	2910	2910	2910	0
206	20240510	161200	173775235	2910	2910	2910	2910	0
207	20240510	161100	173775235	2910	2910	2910	2910	0
208	20240510	161000	173775235	2910	2910	2910	2910	0
209	20240510	160900	173775235	2910	2910	2910	2910	0
210	20240510	160800	173775235	2910	2910	2910	2910	0
211	20240510	160700	173775235	2910	2910	2910	2910	0
212	20240510	160600	173775235	2910	2910	2910	2910	2392
213	20240510	160500	173775235	2910	2910	2910	2910	0
214	20240510	160400	173775235	2910	2910	2910	2910	0
215	20240510	160300	173775235	2910	2910	2910	2910	0
216	20240510	160200	173775235	2910	2910	2910	2910	0
217	20240510	160100	173775235	2910	2910	2910	2910	0
218	20240510	160000	173775235	2910	2910	2910	2910	0
219	20240510	155900	173775235	2910	2910	2910	2910	0
220	20240510	155800	173775235	2910	2910	2910	2910	0
221	20240510	155700	173775235	2910	2910	2910	2910	0
222	20240510	155600	173775235	2910	2910	2910	2910	0
223	20240510	155500	173775235	2910	2910	2910	2910	0
224	20240510	155400	173775235	2910	2910	2910	2910	0
225	20240510	155300	173775235	2910	2910	2910	2910	0
226	20240510	155200	173775235	2910	2910	2910	2910	0
227	20240510	155100	173775235	2910	2910	2910	2910	0
228	20240510	155000	173775235	2910	2910	2910	2910	0
229	20240510	154900	173775235	2910	2910	2910	2910	0
230	20240510	154800	173775235	2910	2910	2910	2910	0
231	20240510	154700	173775235	2910	2910	2910	2910	0
232	20240510	154600	173775235	2910	2910	2910	2910	0
233	20240510	154500	173775235	2910	2910	2910	2910	0
234	20240510	154400	173775235	2910	2910	2910	2910	0
235	20240510	154300	173775235	2910	2910	2910	2910	0
236	20240510	154200	173775235	2910	2910	2910	2910	0
237	20240510	154100	173775235	2910	2910	2910	2910	0
238	20240510	154000	173775235	2910	2910	2910	2910	0
239	20240510	153900	173775235	2910	2910	2910	2910	0
240	20240510	153800	173775235	2910	2910	2910	2910	0
241	20240510	153700	173775235	2910	2910	2910	2910	0
242	20240510	153600	173775235	2910	2910	2910	2910	2392
243	20240510	153500	173775235	2910	2910	2910	2910	0
244	20240510	153400	173775235	2910	2910	2910	2910	0
245	20240510	153300	173775235	2910	2910	2910	2910	0
246	20240510	153200	173775235	2910	2910	2910	2910	0
247	20240510	153100	173775235	2910	2910	2910	2910	0
248	20240510	153000	173775235	2910	2910	2910	2910	2392
249	20240510	152900	166814515	2910	2910	2910	2910	0
250	20240510	152800	166814515	2910	2910	2910	2910	0
251	20240510	152700	166814515	2910	2910	2910	2910	0
252	20240510	152600	166814515	2910	2910	2910	2910	0
253	20240510	152500	166814515	2910	2910	2910	2910	0
254	20240510	152400	166814515	2910	2910	2910	2910	0
255	20240510	152300	166814515	2910	2910	2910	2910	0
256	20240510	152200	166814515	2910	2910	2910	2910	0
257	20240510	152100	166814515	2910	2910	2910	2910	0
258	20240510	152000	166814515	2910	2910	2910	2910	0
259	20240510	151900	166814515	2910	2910	2910	2910	4
260	20240510	151800	166802875	2910	2910	2910	2910	104
261	20240510	151700	166500235	2910	2910	2910	2910	72
262	20240510	151600	166290715	2910	2910	2910	2910	51
263	20240510	151500	166142305	2910	2910	2910	2910	58
264	20240510	151400	165973525	2910	2910	2910	2905	1673
265	20240510	151300	161108095	2910	2910	2910	2910	81
266	20240510	151200	160872385	2910	2910	2910	2910	52
267	20240510	151100	160721065	2910	2910	2910	2910	42
268	20240510	151000	160598845	2910	2910	2910	2910	57
269	20240510	150900	160432975	2910	2910	2910	2910	48
270	20240510	150800	160293295	2910	2910	2910	2905	2542
271	20240510	150700	152908590	2910	2910	2910	2910	62
272	20240510	150600	152728170	2910	2910	2910	2910	52
273	20240510	150500	152576850	2910	2910	2910	2910	112
274	20240510	150400	152250930	2910	2910	2910	2910	49
275	20240510	150300	152108340	2910	2910	2910	2905	545
276	20240510	150200	150524865	2910	2910	2910	2910	37
277	20240510	150100	150417195	2910	2905	2910	2905	1557
278	20240510	150000	145893920	2905	2900	2905	2895	1189
279	20240510	145900	142447025	2900	2900	2900	2900	3
280	20240510	145800	142438325	2900	2900	2900	2900	4
281	20240510	145700	142426725	2900	2900	2900	2900	0
282	20240510	145600	142426725	2900	2900	2900	2900	0
283	20240510	145500	142426725	2900	2900	2900	2900	80
284	20240510	145400	142194725	2900	2900	2900	2900	0
285	20240510	145300	142194725	2900	2900	2900	2900	0
286	20240510	145200	142194725	2900	2900	2900	2895	531
287	20240510	145100	140656475	2900	2900	2900	2900	86
288	20240510	145000	140407075	2900	2900	2900	2900	0
289	20240510	144900	140407075	2900	2900	2900	2900	1
290	20240510	144800	140404175	2895	2895	2895	2895	500
291	20240510	144700	138956675	2895	2895	2895	2895	500
292	20240510	144600	137509175	2895	2895	2895	2895	94
293	20240510	144500	137237045	2900	2900	2900	2900	245
294	20240510	144400	136526545	2900	2900	2900	2900	0
295	20240510	144300	136526545	2900	2900	2900	2900	0
296	20240510	144200	136526545	2900	2900	2900	2900	0
297	20240510	144100	136526545	2900	2900	2900	2900	0
298	20240510	144000	136526545	2900	2900	2900	2900	0
299	20240510	143900	136526545	2900	2900	2900	2900	0
300	20240510	143800	136526545	2900	2900	2900	2900	0
301	20240510	143700	136526545	2900	2900	2900	2900	0
302	20240510	143600	136526545	2900	2900	2900	2900	0
303	20240510	143500	136526545	2900	2900	2900	2900	1
304	20240510	143400	136523645	2900	2900	2900	2900	62
305	20240510	143300	136343845	2900	2900	2900	2900	61
306	20240510	143200	136166945	2900	2900	2900	2900	62
307	20240510	143100	135987145	2900	2900	2900	2900	0
308	20240510	143000	135987145	2900	2900	2900	2900	60
309	20240510	142900	135813145	2900	2900	2900	2900	76
310	20240510	142800	135592745	2900	2900	2900	2900	0
311	20240510	142700	135592745	2900	2900	2900	2900	0
312	20240510	142600	135592745	2900	2900	2900	2900	0
313	20240510	142500	135592745	2900	2900	2900	2900	0
314	20240510	142400	135592745	2900	2900	2900	2900	66
315	20240510	142300	135401345	2900	2900	2900	2900	43
316	20240510	142200	135276645	2900	2900	2900	2900	0
317	20240510	142100	135276645	2900	2900	2900	2900	0
318	20240510	142000	135276645	2900	2900	2900	2900	0
319	20240510	141900	135276645	2900	2900	2900	2900	0
320	20240510	141800	135276645	2900	2900	2900	2900	0
321	20240510	141700	135276645	2900	2900	2900	2900	0
322	20240510	141600	135276645	2900	2900	2900	2900	0
323	20240510	141500	135276645	2900	2900	2900	2900	1
324	20240510	141400	135273745	2895	2895	2895	2895	1724
325	20240510	141300	130282765	2900	2900	2900	2900	0
326	20240510	141200	130282765	2900	2900	2900	2900	0
327	20240510	141100	130282765	2900	2900	2900	2900	0
328	20240510	141000	130282765	2900	2900	2900	2900	1
329	20240510	140900	130279865	2900	2900	2900	2900	0
330	20240510	140800	130279865	2900	2900	2900	2895	16
331	20240510	140700	130233515	2900	2900	2900	2900	0
332	20240510	140600	130233515	2900	2900	2900	2900	0
333	20240510	140500	130233515	2900	2900	2900	2900	0
334	20240510	140400	130233515	2900	2900	2900	2900	0
335	20240510	140300	130233515	2900	2900	2900	2900	1
336	20240510	140200	130230615	2900	2900	2900	2900	50
337	20240510	140100	130085615	2900	2900	2900	2900	0
338	20240510	140000	130085615	2900	2900	2900	2900	0
339	20240510	135900	130085615	2900	2900	2900	2900	0
340	20240510	135800	130085615	2900	2900	2900	2900	30
341	20240510	135700	129998615	2890	2890	2890	2890	323
342	20240510	135600	129065145	2900	2900	2900	2900	0
343	20240510	135500	129065145	2900	2900	2900	2900	0
344	20240510	135400	129065145	2900	2900	2900	2900	0
345	20240510	135300	129065145	2900	2900	2900	2900	8
346	20240510	135200	129041945	2900	2900	2900	2895	1002
347	20240510	135100	126141145	2895	2895	2895	2895	1049
348	20240510	135000	123104290	2900	2900	2900	2900	50
349	20240510	134900	122959290	2900	2900	2900	2900	0
350	20240510	134800	122959290	2900	2900	2900	2900	0
351	20240510	134700	122959290	2900	2900	2900	2900	0
352	20240510	134600	122959290	2900	2900	2900	2900	0
353	20240510	134500	122959290	2900	2900	2900	2900	0
354	20240510	134400	122959290	2900	2900	2900	2900	0
355	20240510	134300	122959290	2900	2900	2900	2900	0
356	20240510	134200	122959290	2900	2900	2900	2900	0
357	20240510	134100	122959290	2900	2900	2900	2900	0
358	20240510	134000	122959290	2900	2900	2900	2900	0
359	20240510	133900	122959290	2900	2900	2900	2900	0
360	20240510	133800	122959290	2900	2900	2900	2900	0
361	20240510	133700	122959290	2900	2900	2900	2900	4
362	20240510	133600	122947690	2900	2900	2900	2900	0
363	20240510	133500	122947690	2900	2900	2900	2900	0
364	20240510	133400	122947690	2900	2900	2900	2900	0
365	20240510	133300	122947690	2900	2900	2900	2900	0
366	20240510	133200	122947690	2900	2900	2900	2900	4
367	20240510	133100	122936090	2900	2900	2900	2900	100
368	20240510	133000	122646090	2900	2900	2900	2900	100
369	20240510	132900	122356090	2900	2900	2900	2900	1709
370	20240510	132800	117399990	2900	2900	2900	2900	200
371	20240510	132700	116819990	2900	2900	2900	2900	101
372	20240510	132600	116527090	2900	2900	2900	2900	0
373	20240510	132500	116527090	2900	2900	2900	2900	0
374	20240510	132400	116527090	2900	2900	2900	2900	100
375	20240510	132300	116237090	2900	2900	2900	2900	550
376	20240510	132200	114642090	2900	2900	2900	2900	0
377	20240510	132100	114642090	2900	2900	2900	2900	0
378	20240510	132000	114642090	2900	2900	2900	2900	0
379	20240510	131900	114642090	2900	2900	2900	2900	0
380	20240510	131800	114642090	2900	2900	2900	2900	2
381	20240510	131700	114636290	2900	2900	2900	2900	0
382	20240510	131600	114636290	2900	2900	2900	2900	13
383	20240510	131500	114598590	2905	2905	2905	2905	0
384	20240510	131400	114598590	2905	2905	2905	2905	0
385	20240510	131300	114598590	2905	2905	2905	2905	0
386	20240510	131200	114598590	2905	2905	2905	2905	0
387	20240510	131100	114598590	2905	2905	2905	2905	0
388	20240510	131000	114598590	2905	2905	2905	2905	0
389	20240510	130900	114598590	2905	2905	2905	2905	1
390	20240510	130800	114595685	2890	2890	2890	2890	85
391	20240510	130700	114350035	2890	2890	2890	2890	25
392	20240510	130600	114277785	2890	2890	2890	2890	97
393	20240510	130500	113997455	2890	2890	2890	2890	1000
394	20240510	130400	111107455	2885	2890	2890	2885	1000
395	20240510	130300	108221370	2905	2905	2905	2905	0
396	20240510	130200	108221370	2905	2895	2905	2890	2001
397	20240510	130100	102438420	2905	2905	2905	2905	100
398	20240510	130000	102147920	2905	2905	2905	2905	0
399	20240510	125900	102147920	2905	2890	2905	2890	272
400	20240510	125800	101361825	2905	2895	2905	2890	3039
401	20240510	125700	92574695	2905	2905	2905	2905	0
402	20240510	125600	92574695	2905	2905	2905	2905	0
403	20240510	125500	92574695	2905	2905	2905	2905	0
404	20240510	125400	92574695	2905	2905	2905	2905	0
405	20240510	125300	92574695	2905	2905	2905	2905	0
406	20240510	125200	92574695	2905	2905	2905	2905	0
407	20240510	125100	92574695	2905	2905	2905	2905	0
408	20240510	125000	92574695	2905	2905	2905	2905	0
409	20240510	124900	92574695	2905	2905	2905	2905	100
410	20240510	124800	92284195	2905	2905	2905	2905	0
411	20240510	124700	92284195	2905	2905	2905	2905	2
412	20240510	124600	92278385	2895	2895	2895	2895	487
413	20240510	124500	90868520	2895	2895	2895	2895	515
414	20240510	124400	89377595	2905	2900	2905	2900	1001
415	20240510	124300	86474690	2905	2905	2905	2905	0
416	20240510	124200	86474690	2905	2905	2905	2905	0
417	20240510	124100	86474690	2905	2905	2905	2905	0
418	20240510	124000	86474690	2905	2905	2905	2905	938
419	20240510	123900	83749800	2905	2905	2905	2905	35
420	20240510	123800	83648125	2905	2905	2905	2905	0
421	20240510	123700	83648125	2905	2905	2905	2905	75
422	20240510	123600	83430250	2890	2890	2890	2890	0
423	20240510	123500	83430250	2890	2890	2890	2890	0
424	20240510	123400	83430250	2890	2895	2895	2890	4939
425	20240510	123300	69143275	2895	2895	2895	2895	0
426	20240510	123200	69143275	2895	2900	2900	2895	88
427	20240510	123100	68888510	2900	2900	2900	2900	0
428	20240510	123000	68888510	2900	2900	2900	2900	64
429	20240510	122900	68702910	2895	2895	2895	2895	1
430	20240510	122800	68700015	2900	2900	2900	2900	0
431	20240510	122700	68700015	2900	2900	2900	2900	15
432	20240510	122600	68656515	2900	2900	2900	2900	5
433	20240510	122500	68642015	2900	2900	2900	2900	0
434	20240510	122400	68642015	2900	2900	2900	2900	88
435	20240510	122300	68386815	2900	2900	2900	2900	0
436	20240510	122200	68386815	2900	2900	2900	2900	0
437	20240510	122100	68386815	2900	2900	2900	2900	0
438	20240510	122000	68386815	2900	2900	2900	2900	0
439	20240510	121900	68386815	2900	2900	2900	2900	0
440	20240510	121800	68386815	2900	2900	2900	2900	0
441	20240510	121700	68386815	2900	2900	2900	2900	0
442	20240510	121600	68386815	2900	2900	2900	2900	1932
443	20240510	121500	62784015	2905	2905	2905	2905	0
444	20240510	121400	62784015	2905	2905	2905	2905	0
445	20240510	121300	62784015	2905	2905	2905	2905	0
446	20240510	121200	62784015	2905	2905	2905	2905	0
447	20240510	121100	62784015	2905	2905	2905	2905	0
448	20240510	121000	62784015	2905	2905	2905	2905	0
449	20240510	120900	62784015	2905	2905	2905	2905	0
450	20240510	120800	62784015	2905	2905	2905	2905	0
451	20240510	120700	62784015	2905	2905	2905	2905	0
452	20240510	120600	62784015	2905	2905	2905	2905	0
453	20240510	120500	62784015	2905	2905	2905	2905	0
454	20240510	120400	62784015	2905	2905	2905	2905	55
455	20240510	120300	62624240	2905	2905	2905	2905	0
456	20240510	120200	62624240	2905	2905	2905	2905	0
457	20240510	120100	62624240	2905	2905	2905	2905	0
458	20240510	120000	62624240	2905	2905	2905	2905	0
459	20240510	115900	62624240	2905	2905	2905	2905	50
460	20240510	115800	62478990	2905	2905	2905	2905	1
461	20240510	115700	62476085	2905	2905	2905	2905	1
462	20240510	115600	62473180	2905	2905	2905	2905	0
463	20240510	115500	62473180	2905	2905	2905	2905	0
464	20240510	115400	62473180	2905	2905	2905	2905	0
465	20240510	115300	62473180	2905	2905	2905	2905	50
466	20240510	115200	62327930	2905	2905	2905	2905	0
467	20240510	115100	62327930	2905	2905	2905	2905	0
468	20240510	115000	62327930	2905	2905	2905	2905	0
469	20240510	114900	62327930	2905	2905	2905	2905	0
470	20240510	114800	62327930	2905	2905	2905	2905	20
471	20240510	114700	62269830	2905	2905	2905	2905	0
472	20240510	114600	62269830	2905	2905	2905	2905	0
473	20240510	114500	62269830	2905	2905	2905	2905	1
474	20240510	114400	62266925	2905	2905	2905	2905	50
475	20240510	114300	62121675	2905	2905	2905	2905	101
476	20240510	114200	61828270	2910	2910	2910	2910	0
477	20240510	114100	61828270	2910	2910	2910	2910	0
478	20240510	114000	61828270	2910	2910	2910	2910	0
479	20240510	113900	61828270	2910	2910	2910	2910	0
480	20240510	113800	61828270	2910	2910	2910	2910	0
481	20240510	113700	61828270	2910	2910	2910	2910	0
482	20240510	113600	61828270	2910	2910	2910	2910	0
483	20240510	113500	61828270	2910	2910	2910	2910	3
484	20240510	113400	61819540	2910	2910	2910	2910	0
485	20240510	113300	61819540	2910	2910	2910	2910	1
486	20240510	113200	61816630	2905	2905	2905	2905	0
487	20240510	113100	61816630	2905	2905	2905	2905	0
488	20240510	113000	61816630	2905	2905	2905	2905	424
489	20240510	112900	60584910	2910	2905	2910	2905	76
490	20240510	112800	60364125	2905	2905	2905	2905	5
491	20240510	112700	60349600	2910	2910	2910	2910	0
492	20240510	112600	60349600	2910	2910	2910	2910	0
493	20240510	112500	60349600	2910	2910	2910	2910	0
494	20240510	112400	60349600	2910	2905	2910	2900	501
495	20240510	112300	58896605	2910	2910	2910	2910	0
496	20240510	112200	58896605	2910	2910	2910	2910	0
497	20240510	112100	58896605	2910	2910	2910	2910	1
498	20240510	112000	58893695	2910	2910	2910	2910	0
499	20240510	111900	58893695	2910	2910	2910	2910	1
500	20240510	111800	58890785	2905	2905	2905	2905	0
501	20240510	111700	58890785	2905	2905	2905	2905	0
502	20240510	111600	58890785	2905	2905	2905	2905	1505
503	20240510	111500	54518760	2910	2910	2910	2910	0
504	20240510	111400	54518760	2910	2910	2910	2910	0
505	20240510	111300	54518760	2910	2910	2910	2910	0
506	20240510	111200	54518760	2910	2910	2910	2910	0
507	20240510	111100	54518760	2910	2910	2910	2910	0
508	20240510	111000	54518760	2910	2910	2910	2910	0
509	20240510	110900	54518760	2910	2910	2910	2910	0
510	20240510	110800	54518760	2910	2910	2910	2910	0
511	20240510	110700	54518760	2910	2905	2910	2900	289
512	20240510	110600	53680640	2910	2910	2910	2910	0
513	20240510	110500	53680640	2910	2910	2910	2910	0
514	20240510	110400	53680640	2910	2910	2910	2910	130
515	20240510	110300	53302340	2910	2910	2910	2910	0
516	20240510	110200	53302340	2910	2910	2910	2910	0
517	20240510	110100	53302340	2910	2910	2910	2910	20
518	20240510	110000	53244140	2910	2910	2910	2910	0
519	20240510	105900	53244140	2910	2910	2910	2910	0
520	20240510	105800	53244140	2910	2910	2910	2910	0
521	20240510	105700	53244140	2910	2910	2910	2910	310
522	20240510	105600	52342040	2910	2910	2910	2910	55
523	20240510	105500	52181990	2910	2910	2910	2910	5
524	20240510	105400	52167440	2910	2910	2910	2910	0
525	20240510	105300	52167440	2910	2910	2910	2910	2
526	20240510	105200	52161620	2900	2905	2905	2900	378
527	20240510	105100	51065385	2905	2905	2905	2905	0
528	20240510	105000	51065385	2905	2905	2905	2905	1
529	20240510	104900	51062480	2905	2905	2905	2905	0
530	20240510	104800	51062480	2905	2905	2905	2905	500
531	20240510	104700	49609980	2910	2910	2910	2910	0
532	20240510	104600	49609980	2910	2910	2910	2910	5
533	20240510	104500	49595430	2910	2900	2910	2900	196
534	20240510	104400	49026970	2910	2910	2910	2910	0
535	20240510	104300	49026970	2910	2900	2910	2900	1001
536	20240510	104200	46124060	2910	2910	2910	2910	0
537	20240510	104100	46124060	2910	2905	2910	2905	501
538	20240510	104000	44668650	2910	2910	2910	2910	0
539	20240510	103900	44668650	2910	2900	2910	2900	383
540	20240510	103800	43557920	2910	2910	2910	2910	0
541	20240510	103700	43557920	2910	2910	2910	2910	0
542	20240510	103600	43557920	2910	2910	2910	2910	0
543	20240510	103500	43557920	2910	2910	2910	2910	0
544	20240510	103400	43557920	2910	2910	2910	2910	0
545	20240510	103300	43557920	2910	2910	2910	2910	0
546	20240510	103200	43557920	2910	2910	2910	2910	0
547	20240510	103100	43557920	2910	2910	2910	2910	21
548	20240510	103000	43496810	2905	2905	2905	2905	520
549	20240510	102900	41986210	2900	2905	2905	2900	588
550	20240510	102800	40278865	2905	2905	2905	2905	0
551	20240510	102700	40278865	2905	2905	2905	2905	0
552	20240510	102600	40278865	2905	2905	2905	2905	10
553	20240510	102500	40249815	2905	2905	2905	2905	18
554	20240510	102400	40197525	2905	2905	2905	2905	104
555	20240510	102300	39895405	2910	2910	2910	2910	0
556	20240510	102200	39895405	2910	2910	2910	2910	0
557	20240510	102100	39895405	2910	2910	2910	2910	0
558	20240510	102000	39895405	2910	2910	2910	2910	0
559	20240510	101900	39895405	2910	2910	2910	2910	0
560	20240510	101800	39895405	2910	2910	2910	2910	34
561	20240510	101700	39796465	2910	2910	2910	2910	0
562	20240510	101600	39796465	2910	2910	2910	2910	0
563	20240510	101500	39796465	2910	2910	2910	2910	0
564	20240510	101400	39796465	2910	2910	2910	2910	0
565	20240510	101300	39796465	2910	2910	2910	2910	10
566	20240510	101200	39767365	2910	2905	2910	2905	138
567	20240510	101100	39366285	2910	2910	2910	2910	1
568	20240510	101000	39363375	2905	2905	2905	2905	0
569	20240510	100900	39363375	2905	2905	2905	2905	1000
570	20240510	100800	36458375	2910	2910	2910	2910	0
571	20240510	100700	36458375	2910	2910	2910	2910	0
572	20240510	100600	36458375	2910	2910	2910	2910	0
573	20240510	100500	36458375	2910	2905	2910	2900	380
574	20240510	100400	35356150	2910	2910	2910	2910	1
575	20240510	100300	35353240	2910	2910	2910	2910	5
576	20240510	100200	35338690	2910	2910	2910	2910	1
577	20240510	100100	35335780	2910	2910	2910	2910	3
578	20240510	100000	35327050	2900	2900	2900	2900	0
579	20240510	095900	35327050	2900	2900	2900	2900	455
580	20240510	095800	34007550	2900	2900	2900	2900	5
581	20240510	095700	33993050	2910	2910	2910	2910	0
582	20240510	095600	33993050	2910	2910	2910	2910	0
583	20240510	095500	33993050	2910	2910	2910	2910	0
584	20240510	095400	33993050	2910	2910	2910	2910	0
585	20240510	095300	33993050	2910	2910	2910	2910	3
586	20240510	095200	33984320	2910	2900	2910	2900	2
587	20240510	095100	33978510	2915	2905	2915	2905	4192
588	20240510	095000	21772355	2910	2910	2910	2910	200
589	20240510	094900	21190355	2910	2910	2910	2910	13
590	20240510	094800	21152525	2905	2905	2905	2905	5
591	20240510	094700	21138000	2910	2910	2910	2910	0
592	20240510	094600	21138000	2910	2910	2910	2910	1
593	20240510	094500	21135090	2910	2910	2910	2910	17
594	20240510	094400	21085620	2910	2910	2910	2905	462
595	20240510	094300	19743420	2910	2910	2910	2910	0
596	20240510	094200	19743420	2910	2910	2910	2910	2
597	20240510	094100	19737600	2910	2910	2910	2910	14
598	20240510	094000	19696860	2910	2910	2910	2910	2
599	20240510	093900	19691040	2905	2905	2905	2905	1
600	20240510	093800	19688135	2910	2910	2910	2910	1
601	20240510	093700	19685225	2910	2910	2910	2910	1
602	20240510	093600	19682315	2910	2910	2910	2910	0
603	20240510	093500	19682315	2910	2910	2910	2910	0
604	20240510	093400	19682315	2910	2910	2910	2910	0
605	20240510	093300	19682315	2910	2910	2910	2910	0
606	20240510	093200	19682315	2910	2910	2910	2910	450
607	20240510	093100	18372815	2910	2910	2910	2910	1
608	20240510	093000	18369905	2915	2915	2915	2915	1
609	20240510	092900	18366990	2900	2900	2900	2900	0
610	20240510	092800	18366990	2900	2900	2900	2900	0
611	20240510	092700	18366990	2900	2910	2910	2900	301
612	20240510	092600	17492390	2915	2915	2915	2915	0
613	20240510	092500	17492390	2915	2915	2915	2915	0
614	20240510	092400	17492390	2915	2915	2915	2915	0
615	20240510	092300	17492390	2915	2915	2915	2915	0
616	20240510	092200	17492390	2915	2915	2915	2915	0
617	20240510	092100	17492390	2915	2915	2915	2915	1
618	20240510	092000	17489475	2900	2900	2900	2900	0
619	20240510	091900	17489475	2900	2900	2900	2900	0
620	20240510	091800	17489475	2900	2900	2900	2900	258
621	20240510	091700	16741275	2900	2900	2900	2900	0
622	20240510	091600	16741275	2900	2900	2900	2900	1060
623	20240510	091500	13667275	2900	2910	2910	2900	678
624	20240510	091400	11698325	2910	2920	2920	2910	108
625	20240510	091300	11383565	2920	2920	2920	2920	32
626	20240510	091200	11290125	2920	2920	2920	2920	201
627	20240510	091100	10703205	2920	2920	2920	2920	10
628	20240510	091000	10674005	2920	2920	2920	2920	605
629	20240510	090900	8907405	2920	2920	2920	2920	0
630	20240510	090800	8907405	2920	2920	2920	2920	187
631	20240510	090700	8361365	2920	2920	2920	2920	200
632	20240510	090600	7777365	2920	2920	2920	2920	0
633	20240510	090500	7777365	2920	2920	2920	2920	0
634	20240510	090400	7777365	2920	2920	2920	2920	1321
635	20240510	090300	3920045	2920	2920	2920	2920	50
636	20240510	090200	3774045	2920	2920	2920	2920	3
637	20240510	090100	3765285	2915	2915	2915	2915	0
638	20240510	090000	3765285	2915	2910	2915	2905	1294