KissMeData/007570/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184900	435688230	13940	13940	13940	13940	209
3	20240510	184800	435688230	13940	13940	13940	13940	0
4	20240510	184700	435688230	13940	13940	13940	13940	0
5	20240510	184600	435688230	13940	13940	13940	13940	0
6	20240510	184500	435688230	13940	13940	13940	13940	0
7	20240510	184400	435688230	13940	13940	13940	13940	0
8	20240510	184300	435688230	13940	13940	13940	13940	0
9	20240510	184200	435688230	13940	13940	13940	13940	0
10	20240510	184100	435688230	13940	13940	13940	13940	0
11	20240510	184000	435688230	13940	13940	13940	13940	0
12	20240510	183900	435688230	13940	13940	13940	13940	0
13	20240510	183800	435688230	13940	13940	13940	13940	0
14	20240510	183700	435688230	13940	13940	13940	13940	0
15	20240510	183600	435688230	13940	13940	13940	13940	0
16	20240510	183500	435688230	13940	13940	13940	13940	0
17	20240510	183400	435688230	13940	13940	13940	13940	0
18	20240510	183300	435688230	13940	13940	13940	13940	0
19	20240510	183200	435688230	13940	13940	13940	13940	0
20	20240510	183100	435688230	13940	13940	13940	13940	0
21	20240510	183000	435688230	13940	13940	13940	13940	0
22	20240510	182900	435688230	13940	13940	13940	13940	0
23	20240510	182800	435688230	13940	13940	13940	13940	0
24	20240510	182700	435688230	13940	13940	13940	13940	0
25	20240510	182600	435688230	13940	13940	13940	13940	0
26	20240510	182500	435688230	13940	13940	13940	13940	0
27	20240510	182400	435688230	13940	13940	13940	13940	0
28	20240510	182300	435688230	13940	13940	13940	13940	0
29	20240510	182200	435688230	13940	13940	13940	13940	0
30	20240510	182100	435688230	13940	13940	13940	13940	0
31	20240510	182000	435688230	13940	13940	13940	13940	0
32	20240510	181900	435688230	13940	13940	13940	13940	209
33	20240510	181800	435688230	13940	13940	13940	13940	0
34	20240510	181700	435688230	13940	13940	13940	13940	0
35	20240510	181600	435688230	13940	13940	13940	13940	0
36	20240510	181500	435688230	13940	13940	13940	13940	0
37	20240510	181400	435688230	13940	13940	13940	13940	0
38	20240510	181300	435688230	13940	13940	13940	13940	0
39	20240510	181200	435688230	13940	13940	13940	13940	0
40	20240510	181100	435688230	13940	13940	13940	13940	0
41	20240510	181000	435688230	13940	13940	13940	13940	0
42	20240510	180900	435688230	13940	13940	13940	13940	0
43	20240510	180800	435688230	13940	13940	13940	13940	0
44	20240510	180700	435688230	13940	13940	13940	13940	0
45	20240510	180600	435688230	13940	13940	13940	13940	0
46	20240510	180500	435688230	13940	13940	13940	13940	0
47	20240510	180400	435688230	13940	13940	13940	13940	0
48	20240510	180300	435688230	13940	13940	13940	13940	0
49	20240510	180200	435688230	13940	13940	13940	13940	0
50	20240510	180100	435688230	13940	13940	13940	13940	0
51	20240510	180000	435688230	13940	13940	13940	13940	0
52	20240510	175900	435688230	13940	13940	13940	13940	0
53	20240510	175800	435688230	13940	13940	13940	13940	0
54	20240510	175700	435688230	13940	13940	13940	13940	0
55	20240510	175600	435688230	13940	13940	13940	13940	0
56	20240510	175500	435688230	13940	13940	13940	13940	0
57	20240510	175400	435688230	13940	13940	13940	13940	0
58	20240510	175300	435688230	13940	13940	13940	13940	0
59	20240510	175200	435688230	13940	13940	13940	13940	0
60	20240510	175100	435688230	13940	13940	13940	13940	0
61	20240510	175000	435688230	13940	13940	13940	13940	0
62	20240510	174900	435688230	13940	13940	13940	13940	209
63	20240510	174800	435688230	13940	13940	13940	13940	0
64	20240510	174700	435688230	13940	13940	13940	13940	0
65	20240510	174600	435688230	13940	13940	13940	13940	0
66	20240510	174500	435688230	13940	13940	13940	13940	0
67	20240510	174400	435688230	13940	13940	13940	13940	0
68	20240510	174300	435688230	13940	13940	13940	13940	0
69	20240510	174200	435688230	13940	13940	13940	13940	0
70	20240510	174100	435688230	13940	13940	13940	13940	0
71	20240510	174000	435688230	13940	13940	13940	13940	0
72	20240510	173900	435688230	13940	13940	13940	13940	0
73	20240510	173800	435688230	13940	13940	13940	13940	0
74	20240510	173700	435688230	13940	13940	13940	13940	0
75	20240510	173600	435688230	13940	13940	13940	13940	0
76	20240510	173500	435688230	13940	13940	13940	13940	0
77	20240510	173400	435688230	13940	13940	13940	13940	0
78	20240510	173300	435688230	13940	13940	13940	13940	0
79	20240510	173200	435688230	13940	13940	13940	13940	0
80	20240510	173100	435688230	13940	13940	13940	13940	0
81	20240510	173000	435688230	13940	13940	13940	13940	0
82	20240510	172900	435688230	13940	13940	13940	13940	0
83	20240510	172800	435688230	13940	13940	13940	13940	0
84	20240510	172700	435688230	13940	13940	13940	13940	0
85	20240510	172600	435688230	13940	13940	13940	13940	0
86	20240510	172500	435688230	13940	13940	13940	13940	0
87	20240510	172400	435688230	13940	13940	13940	13940	0
88	20240510	172300	435688230	13940	13940	13940	13940	0
89	20240510	172200	435688230	13940	13940	13940	13940	0
90	20240510	172100	435688230	13940	13940	13940	13940	0
91	20240510	172000	435688230	13940	13940	13940	13940	0
92	20240510	171900	435688230	13940	13940	13940	13940	209
93	20240510	171800	435688230	13940	13940	13940	13940	0
94	20240510	171700	435688230	13940	13940	13940	13940	0
95	20240510	171600	435688230	13940	13940	13940	13940	0
96	20240510	171500	435688230	13940	13940	13940	13940	0
97	20240510	171400	435688230	13940	13940	13940	13940	0
98	20240510	171300	435688230	13940	13940	13940	13940	0
99	20240510	171200	435688230	13940	13940	13940	13940	0
100	20240510	171100	435688230	13940	13940	13940	13940	0
101	20240510	171000	435688230	13940	13940	13940	13940	0
102	20240510	170900	435688230	13940	13940	13940	13940	0
103	20240510	170800	435688230	13940	13940	13940	13940	0
104	20240510	170700	435688230	13940	13940	13940	13940	0
105	20240510	170600	435688230	13940	13940	13940	13940	0
106	20240510	170500	435688230	13940	13940	13940	13940	0
107	20240510	170400	435688230	13940	13940	13940	13940	0
108	20240510	170300	435688230	13940	13940	13940	13940	0
109	20240510	170200	435688230	13940	13940	13940	13940	0
110	20240510	170100	435688230	13940	13940	13940	13940	0
111	20240510	170000	435688230	13940	13940	13940	13940	0
112	20240510	165900	435688230	13940	13940	13940	13940	0
113	20240510	165800	435688230	13940	13940	13940	13940	0
114	20240510	165700	435688230	13940	13940	13940	13940	0
115	20240510	165600	435688230	13940	13940	13940	13940	0
116	20240510	165500	435688230	13940	13940	13940	13940	0
117	20240510	165400	435688230	13940	13940	13940	13940	0
118	20240510	165300	435688230	13940	13940	13940	13940	0
119	20240510	165200	435688230	13940	13940	13940	13940	0
120	20240510	165100	435688230	13940	13940	13940	13940	0
121	20240510	165000	435688230	13940	13940	13940	13940	0
122	20240510	164900	435688230	13940	13940	13940	13940	209
123	20240510	164800	435688230	13940	13940	13940	13940	0
124	20240510	164700	435688230	13940	13940	13940	13940	0
125	20240510	164600	435688230	13940	13940	13940	13940	0
126	20240510	164500	435688230	13940	13940	13940	13940	0
127	20240510	164400	435688230	13940	13940	13940	13940	0
128	20240510	164300	435688230	13940	13940	13940	13940	0
129	20240510	164200	435688230	13940	13940	13940	13940	0
130	20240510	164100	435688230	13940	13940	13940	13940	0
131	20240510	164000	435688230	13940	13940	13940	13940	0
132	20240510	163900	435688230	13940	13940	13940	13940	0
133	20240510	163800	435688230	13940	13940	13940	13940	0
134	20240510	163700	435688230	13940	13940	13940	13940	0
135	20240510	163600	435688230	13940	13940	13940	13940	0
136	20240510	163500	435688230	13940	13940	13940	13940	0
137	20240510	163400	435688230	13940	13940	13940	13940	0
138	20240510	163300	435688230	13940	13940	13940	13940	0
139	20240510	163200	435688230	13940	13940	13940	13940	0
140	20240510	163100	435688230	13940	13940	13940	13940	0
141	20240510	163000	435688230	13940	13940	13940	13940	0
142	20240510	162900	435688230	13940	13940	13940	13940	0
143	20240510	162800	435688230	13940	13940	13940	13940	0
144	20240510	162700	435688230	13940	13940	13940	13940	0
145	20240510	162600	435688230	13940	13940	13940	13940	0
146	20240510	162500	435688230	13940	13940	13940	13940	0
147	20240510	162400	435688230	13940	13940	13940	13940	0
148	20240510	162300	435688230	13940	13940	13940	13940	0
149	20240510	162200	435688230	13940	13940	13940	13940	0
150	20240510	162100	435688230	13940	13940	13940	13940	0
151	20240510	162000	435688230	13940	13940	13940	13940	0
152	20240510	161900	435688230	13940	13940	13940	13940	209
153	20240510	161800	435688230	13940	13940	13940	13940	0
154	20240510	161700	435688230	13940	13940	13940	13940	0
155	20240510	161600	435688230	13940	13940	13940	13940	0
156	20240510	161500	435688230	13940	13940	13940	13940	0
157	20240510	161400	435688230	13940	13940	13940	13940	0
158	20240510	161300	435688230	13940	13940	13940	13940	0
159	20240510	161200	435688230	13940	13940	13940	13940	0
160	20240510	161100	435688230	13940	13940	13940	13940	0
161	20240510	161000	435688230	13940	13940	13940	13940	0
162	20240510	160900	435688230	13940	13940	13940	13940	0
163	20240510	160800	435688230	13940	13940	13940	13940	0
164	20240510	160700	435688230	13940	13940	13940	13940	0
165	20240510	160600	435688230	13940	13940	13940	13940	0
166	20240510	160500	435688230	13940	13940	13940	13940	0
167	20240510	160400	435688230	13940	13940	13940	13940	0
168	20240510	160300	435688230	13940	13940	13940	13940	0
169	20240510	160200	435688230	13940	13940	13940	13940	0
170	20240510	160100	435688230	13940	13940	13940	13940	0
171	20240510	160000	435688230	13940	13940	13940	13940	0
172	20240510	155900	435688230	13940	13940	13940	13940	0
173	20240510	155800	435688230	13940	13940	13940	13940	0
174	20240510	155700	435688230	13940	13940	13940	13940	0
175	20240510	155600	435688230	13940	13940	13940	13940	0
176	20240510	155500	435688230	13940	13940	13940	13940	0
177	20240510	155400	435688230	13940	13940	13940	13940	0
178	20240510	155300	435688230	13940	13940	13940	13940	0
179	20240510	155200	435688230	13940	13940	13940	13940	0
180	20240510	155100	435688230	13940	13940	13940	13940	0
181	20240510	155000	435688230	13940	13940	13940	13940	0
182	20240510	154900	435688230	13940	13940	13940	13940	209
183	20240510	154800	435688230	13940	13940	13940	13940	0
184	20240510	154700	435688230	13940	13940	13940	13940	0
185	20240510	154600	435688230	13940	13940	13940	13940	0
186	20240510	154500	435688230	13940	13940	13940	13940	0
187	20240510	154400	435688230	13940	13940	13940	13940	0
188	20240510	154300	435688230	13940	13940	13940	13940	0
189	20240510	154200	435688230	13940	13940	13940	13940	0
190	20240510	154100	435688230	13940	13940	13940	13940	0
191	20240510	154000	435688230	13940	13940	13940	13940	0
192	20240510	153900	435688230	13940	13940	13940	13940	0
193	20240510	153800	435688230	13940	13940	13940	13940	0
194	20240510	153700	435688230	13940	13940	13940	13940	0
195	20240510	153600	435688230	13940	13940	13940	13940	0
196	20240510	153500	435688230	13940	13940	13940	13940	0
197	20240510	153400	435688230	13940	13940	13940	13940	0
198	20240510	153300	435688230	13940	13940	13940	13940	0
199	20240510	153200	435688230	13940	13940	13940	13940	0
200	20240510	153100	435688230	13940	13940	13940	13940	0
201	20240510	153000	435688230	13940	13940	13940	13940	209
202	20240510	152900	432774770	13920	13920	13920	13920	0
203	20240510	152800	432774770	13920	13920	13920	13920	0
204	20240510	152700	432774770	13920	13920	13920	13920	0
205	20240510	152600	432774770	13920	13920	13920	13920	0
206	20240510	152500	432774770	13920	13920	13920	13920	0
207	20240510	152400	432774770	13920	13920	13920	13920	0
208	20240510	152300	432774770	13920	13920	13920	13920	0
209	20240510	152200	432774770	13920	13920	13920	13920	0
210	20240510	152100	432774770	13920	13920	13920	13920	0
211	20240510	152000	432774770	13920	13920	13920	13920	0
212	20240510	151900	432774770	13920	13930	13940	13920	50
213	20240510	151800	432078190	13940	13920	13940	13920	44
214	20240510	151700	431464990	13920	13910	13920	13910	107
215	20240510	151600	429975770	13910	13910	13910	13910	32
216	20240510	151500	429530650	13920	13920	13920	13910	63
217	20240510	151400	428653900	13910	13910	13910	13910	166
218	20240510	151300	426344840	13910	13910	13920	13910	45
219	20240510	151200	425718830	13910	13910	13920	13910	22
220	20240510	151100	425412770	13910	13920	13920	13910	180
221	20240510	151000	422907350	13920	13910	13920	13910	73
222	20240510	150900	421891280	13910	13920	13920	13910	43
223	20240510	150800	421292780	13920	13910	13920	13910	37
224	20240510	150700	420777930	13920	13920	13920	13920	115
225	20240510	150600	419177130	13930	13920	13930	13910	167
226	20240510	150500	416852500	13920	13930	13930	13920	290
227	20240510	150400	412813030	13930	13920	13930	13920	361
228	20240510	150300	407784470	13920	13920	13920	13920	19
229	20240510	150200	407519990	13920	13920	13920	13920	30
230	20240510	150100	407102390	13920	13920	13920	13920	23
231	20240510	150000	406782230	13920	13920	13920	13920	135
232	20240510	145900	404903030	13930	13930	13930	13930	92
233	20240510	145800	403621470	13930	13930	13930	13930	0
234	20240510	145700	403621470	13930	13930	13930	13930	79
235	20240510	145600	402521000	13930	13930	13930	13930	0
236	20240510	145500	402521000	13930	13930	13930	13930	55
237	20240510	145400	401754850	13920	13920	13920	13920	0
238	20240510	145300	401754850	13920	13930	13930	13920	41
239	20240510	145200	401184120	13920	13920	13920	13920	40
240	20240510	145100	400627320	13920	13920	13920	13920	0
241	20240510	145000	400627320	13920	13920	13920	13920	0
242	20240510	144900	400627320	13920	13920	13920	13920	0
243	20240510	144800	400627320	13920	13920	13920	13920	0
244	20240510	144700	400627320	13920	13920	13920	13920	0
245	20240510	144600	400627320	13920	13920	13920	13920	0
246	20240510	144500	400627320	13920	13920	13920	13920	0
247	20240510	144400	400627320	13920	13920	13920	13920	57
248	20240510	144300	399833880	13930	13930	13930	13930	0
249	20240510	144200	399833880	13930	13930	13930	13930	0
250	20240510	144100	399833880	13930	13930	13930	13930	0
251	20240510	144000	399833880	13930	13930	13930	13930	1
252	20240510	143900	399819950	13930	13930	13930	13930	7
253	20240510	143800	399722440	13930	13930	13930	13930	1
254	20240510	143700	399708510	13920	13920	13920	13920	364
255	20240510	143600	394641630	13920	13930	13930	13920	41
256	20240510	143500	394070510	13930	13930	13930	13930	0
257	20240510	143400	394070510	13930	13930	13930	13930	15
258	20240510	143300	393861560	13930	13930	13930	13930	76
259	20240510	143200	392802880	13930	13920	13930	13920	413
260	20240510	143100	387050890	13930	13930	13930	13930	0
261	20240510	143000	387050890	13930	13930	13930	13930	0
262	20240510	142900	387050890	13930	13930	13930	13930	0
263	20240510	142800	387050890	13930	13930	13930	13930	47
264	20240510	142700	386396180	13930	13930	13930	13930	52
265	20240510	142600	385671820	13940	13940	13940	13940	0
266	20240510	142500	385671820	13940	13940	13940	13940	0
267	20240510	142400	385671820	13940	13940	13940	13940	0
268	20240510	142300	385671820	13940	13940	13940	13940	0
269	20240510	142200	385671820	13940	13940	13940	13940	0
270	20240510	142100	385671820	13940	13940	13940	13940	50
271	20240510	142000	384974820	13940	13940	13940	13940	0
272	20240510	141900	384974820	13940	13940	13940	13940	0
273	20240510	141800	384974820	13940	13940	13940	13940	0
274	20240510	141700	384974820	13940	13940	13940	13940	0
275	20240510	141600	384974820	13940	13940	13940	13940	3
276	20240510	141500	384933000	13940	13940	13940	13940	0
277	20240510	141400	384933000	13940	13940	13940	13940	0
278	20240510	141300	384933000	13940	13940	13940	13940	0
279	20240510	141200	384933000	13940	13940	13940	13940	0
280	20240510	141100	384933000	13940	13940	13940	13940	0
281	20240510	141000	384933000	13940	13940	13940	13940	0
282	20240510	140900	384933000	13940	13940	13940	13940	0
283	20240510	140800	384933000	13940	13940	13940	13940	0
284	20240510	140700	384933000	13940	13930	13940	13930	10
285	20240510	140600	384793690	13930	13930	13930	13930	0
286	20240510	140500	384793690	13930	13930	13930	13930	78
287	20240510	140400	383707150	13930	13930	13930	13930	0
288	20240510	140300	383707150	13930	13930	13930	13930	1
289	20240510	140200	383693220	13930	13930	13930	13930	63
290	20240510	140100	382815630	13940	13940	13940	13940	0
291	20240510	140000	382815630	13940	13940	13940	13940	1
292	20240510	135900	382801690	13930	13930	13930	13930	0
293	20240510	135800	382801690	13930	13930	13930	13930	0
294	20240510	135700	382801690	13930	13930	13930	13930	1010
295	20240510	135600	368732390	13930	13930	13930	13930	30
296	20240510	135500	368314490	13930	13930	13930	13930	137
297	20240510	135400	366406080	13930	13930	13930	13930	10
298	20240510	135300	366266780	13930	13930	13930	13930	0
299	20240510	135200	366266780	13930	13930	13930	13930	1
300	20240510	135100	366252850	13930	13930	13930	13930	0
301	20240510	135000	366252850	13930	13930	13930	13930	0
302	20240510	134900	366252850	13930	13930	13930	13930	307
303	20240510	134800	361976340	13930	13930	13930	13930	0
304	20240510	134700	361976340	13930	13930	13930	13930	0
305	20240510	134600	361976340	13930	13930	13930	13930	0
306	20240510	134500	361976340	13930	13930	13930	13930	418
307	20240510	134400	356153600	13930	13930	13930	13930	50
308	20240510	134300	355457100	13940	13940	13940	13940	0
309	20240510	134200	355457100	13940	13940	13940	13940	0
310	20240510	134100	355457100	13940	13940	13940	13940	0
311	20240510	134000	355457100	13940	13940	13940	13940	0
312	20240510	133900	355457100	13940	13940	13940	13940	0
313	20240510	133800	355457100	13940	13940	13940	13940	0
314	20240510	133700	355457100	13940	13940	13940	13940	1
315	20240510	133600	355443160	13930	13930	13930	13930	20
316	20240510	133500	355164560	13930	13930	13930	13930	0
317	20240510	133400	355164560	13930	13930	13930	13930	0
318	20240510	133300	355164560	13930	13930	13930	13930	0
319	20240510	133200	355164560	13930	13930	13930	13930	4
320	20240510	133100	355108840	13930	13930	13930	13930	0
321	20240510	133000	355108840	13930	13930	13930	13930	10
322	20240510	132900	354969540	13930	13930	13930	13930	20
323	20240510	132800	354690940	13930	13930	13930	13930	500
324	20240510	132700	347725940	13930	13930	13930	13930	0
325	20240510	132600	347725940	13930	13930	13930	13930	0
326	20240510	132500	347725940	13930	13930	13930	13930	0
327	20240510	132400	347725940	13930	13930	13930	13930	261
328	20240510	132300	344090210	13930	13930	13930	13930	0
329	20240510	132200	344090210	13930	13930	13930	13930	0
330	20240510	132100	344090210	13930	13930	13930	13930	0
331	20240510	132000	344090210	13930	13910	13930	13910	2808
332	20240510	131900	305020830	13910	13910	13910	13910	0
333	20240510	131800	305020830	13910	13910	13910	13910	0
334	20240510	131700	305020830	13910	13910	13910	13910	0
335	20240510	131600	305020830	13910	13910	13910	13910	1
336	20240510	131500	305006920	13910	13910	13910	13910	100
337	20240510	131400	303615920	13910	13910	13910	13910	140
338	20240510	131300	301668520	13920	13920	13920	13920	0
339	20240510	131200	301668520	13920	13920	13920	13920	5
340	20240510	131100	301598920	13920	13920	13920	13920	0
341	20240510	131000	301598920	13920	13920	13920	13920	0
342	20240510	130900	301598920	13920	13920	13920	13920	2
343	20240510	130800	301571080	13920	13920	13920	13920	76
344	20240510	130700	300513160	13910	13910	13910	13910	37
345	20240510	130600	299998490	13910	13910	13910	13910	0
346	20240510	130500	299998490	13910	13910	13910	13910	1000
347	20240510	130400	286088490	13910	13910	13910	13910	1000
348	20240510	130300	272178490	13910	13910	13910	13910	0
349	20240510	130200	272178490	13910	13910	13910	13910	500
350	20240510	130100	265223490	13910	13910	13910	13910	174
351	20240510	130000	262803150	13910	13910	13910	13910	247
352	20240510	125900	259367380	13910	13910	13910	13910	1500
353	20240510	125800	238502380	13910	13910	13910	13910	0
354	20240510	125700	238502380	13910	13910	13910	13910	1
355	20240510	125600	238488470	13910	13920	13920	13910	1510
356	20240510	125500	217483070	13920	13920	13920	13920	13
357	20240510	125400	217302110	13920	13920	13920	13920	15
358	20240510	125300	217093310	13920	13920	13920	13920	0
359	20240510	125200	217093310	13920	13920	13920	13920	2
360	20240510	125100	217065470	13930	13930	13930	13930	0
361	20240510	125000	217065470	13930	13930	13930	13930	0
362	20240510	124900	217065470	13930	13930	13930	13930	0
363	20240510	124800	217065470	13930	13930	13930	13930	1
364	20240510	124700	217051540	13920	13920	13920	13920	215
365	20240510	124600	214058740	13920	13920	13920	13920	0
366	20240510	124500	214058740	13920	13920	13920	13920	0
367	20240510	124400	214058740	13920	13920	13920	13920	41
368	20240510	124300	213488020	13930	13930	13930	13930	1
369	20240510	124200	213474090	13930	13930	13930	13930	10
370	20240510	124100	213334790	13930	13930	13930	13930	1
371	20240510	124000	213320860	13910	13910	13910	13910	0
372	20240510	123900	213320860	13910	13910	13910	13910	110
373	20240510	123800	211790760	13940	13940	13940	13940	0
374	20240510	123700	211790760	13940	13940	13940	13940	0
375	20240510	123600	211790760	13940	13940	13940	13940	0
376	20240510	123500	211790760	13940	13920	13940	13920	1125
377	20240510	123400	196128900	13930	13930	13930	13930	166
378	20240510	123300	193816520	13940	13940	13940	13940	200
379	20240510	123200	191028520	13940	13940	13940	13940	0
380	20240510	123100	191028520	13940	13940	13940	13940	0
381	20240510	123000	191028520	13940	13940	13940	13940	0
382	20240510	122900	191028520	13940	13940	13940	13940	0
383	20240510	122800	191028520	13940	13940	13940	13940	0
384	20240510	122700	191028520	13940	13940	13940	13940	0
385	20240510	122600	191028520	13940	13940	13940	13940	0
386	20240510	122500	191028520	13940	13940	13940	13940	5
387	20240510	122400	190958820	13930	13930	13930	13930	0
388	20240510	122300	190958820	13930	13930	13930	13930	400
389	20240510	122200	185386820	13920	13920	13920	13920	0
390	20240510	122100	185386820	13920	13920	13920	13920	0
391	20240510	122000	185386820	13920	13920	13920	13920	0
392	20240510	121900	185386820	13920	13920	13920	13920	0
393	20240510	121800	185386820	13920	13920	13920	13920	17
394	20240510	121700	185150180	13930	13930	13930	13930	30
395	20240510	121600	184732280	13930	13930	13930	13930	0
396	20240510	121500	184732280	13930	13930	13930	13930	64
397	20240510	121400	183840760	13930	13930	13930	13930	0
398	20240510	121300	183840760	13930	13930	13930	13930	0
399	20240510	121200	183840760	13930	13920	13930	13920	18
400	20240510	121100	183590190	13920	13920	13920	13920	0
401	20240510	121000	183590190	13920	13920	13920	13920	0
402	20240510	120900	183590190	13920	13920	13920	13920	0
403	20240510	120800	183590190	13920	13920	13920	13920	17
404	20240510	120700	183353550	13920	13920	13920	13920	0
405	20240510	120600	183353550	13920	13920	13920	13920	0
406	20240510	120500	183353550	13920	13920	13920	13920	17
407	20240510	120400	183116910	13920	13920	13920	13920	0
408	20240510	120300	183116910	13920	13920	13920	13920	0
409	20240510	120200	183116910	13920	13920	13920	13920	0
410	20240510	120100	183116910	13920	13920	13920	13920	0
411	20240510	120000	183116910	13920	13920	13920	13920	0
412	20240510	115900	183116910	13920	13920	13920	13920	0
413	20240510	115800	183116910	13920	13920	13920	13920	0
414	20240510	115700	183116910	13920	13920	13920	13920	0
415	20240510	115600	183116910	13920	13920	13920	13920	17
416	20240510	115500	182880270	13930	13930	13930	13930	1
417	20240510	115400	182866340	13920	13920	13920	13920	0
418	20240510	115300	182866340	13920	13920	13920	13920	0
419	20240510	115200	182866340	13920	13920	13920	13920	0
420	20240510	115100	182866340	13920	13920	13920	13920	0
421	20240510	115000	182866340	13920	13920	13920	13920	3
422	20240510	114900	182824580	13930	13930	13930	13930	0
423	20240510	114800	182824580	13930	13930	13930	13930	0
424	20240510	114700	182824580	13930	13930	13930	13930	1
425	20240510	114600	182810650	13920	13920	13920	13920	0
426	20240510	114500	182810650	13920	13920	13920	13920	1
427	20240510	114400	182796730	13930	13930	13930	13930	1
428	20240510	114300	182782800	13930	13930	13930	13930	0
429	20240510	114200	182782800	13930	13930	13930	13930	0
430	20240510	114100	182782800	13930	13930	13930	13930	0
431	20240510	114000	182782800	13930	13930	13930	13930	0
432	20240510	113900	182782800	13930	13930	13930	13930	20
433	20240510	113800	182504200	13930	13920	13930	13920	2328
434	20240510	113700	150097320	13910	13910	13910	13910	0
435	20240510	113600	150097320	13910	13910	13910	13910	0
436	20240510	113500	150097320	13910	13910	13910	13910	586
437	20240510	113400	141946060	13920	13920	13920	13920	0
438	20240510	113300	141946060	13920	13920	13920	13920	0
439	20240510	113200	141946060	13920	13920	13920	13920	0
440	20240510	113100	141946060	13920	13920	13920	13920	63
441	20240510	113000	141069100	13920	13920	13920	13920	17
442	20240510	112900	140832460	13920	13920	13920	13920	22
443	20240510	112800	140526220	13920	13920	13920	13920	0
444	20240510	112700	140526220	13920	13920	13920	13920	0
445	20240510	112600	140526220	13920	13920	13920	13920	10
446	20240510	112500	140387020	13920	13920	13920	13920	6
447	20240510	112400	140303500	13910	13910	13910	13910	0
448	20240510	112300	140303500	13910	13910	13910	13910	0
449	20240510	112200	140303500	13910	13910	13910	13910	0
450	20240510	112100	140303500	13910	13910	13910	13910	0
451	20240510	112000	140303500	13910	13910	13910	13910	0
452	20240510	111900	140303500	13910	13910	13910	13910	0
453	20240510	111800	140303500	13910	13910	13910	13910	0
454	20240510	111700	140303500	13910	13910	13910	13910	19
455	20240510	111600	140039210	13910	13910	13910	13910	1
456	20240510	111500	140025300	13910	13910	13910	13910	361
457	20240510	111400	135003790	13910	13910	13910	13910	0
458	20240510	111300	135003790	13910	13920	13920	13910	226
459	20240510	111200	131859630	13920	13920	13920	13920	0
460	20240510	111100	131859630	13920	13920	13920	13920	0
461	20240510	111000	131859630	13920	13920	13920	13920	64
462	20240510	110900	130968750	13920	13920	13920	13920	11
463	20240510	110800	130815630	13920	13920	13920	13920	0
464	20240510	110700	130815630	13920	13920	13920	13910	104
465	20240510	110600	129368590	13910	13910	13910	13910	300
466	20240510	110500	125195590	13920	13920	13920	13920	0
467	20240510	110400	125195590	13920	13920	13920	13920	0
468	20240510	110300	125195590	13920	13920	13920	13920	10
469	20240510	110200	125056390	13920	13920	13920	13920	13
470	20240510	110100	124875430	13920	13920	13920	13920	0
471	20240510	110000	124875430	13920	13920	13920	13920	0
472	20240510	105900	124875430	13920	13920	13920	13920	0
473	20240510	105800	124875430	13920	13920	13920	13920	0
474	20240510	105700	124875430	13920	13920	13920	13920	0
475	20240510	105600	124875430	13920	13920	13920	13920	0
476	20240510	105500	124875430	13920	13920	13920	13920	101
477	20240510	105400	123469510	13930	13930	13930	13930	5
478	20240510	105300	123399860	13930	13930	13930	13930	42
479	20240510	105200	122814800	13930	13930	13930	13930	0
480	20240510	105100	122814800	13930	13930	13930	13930	0
481	20240510	105000	122814800	13930	13930	13930	13930	0
482	20240510	104900	122814800	13930	13930	13930	13930	0
483	20240510	104800	122814800	13930	13930	13930	13930	0
484	20240510	104700	122814800	13930	13930	13930	13930	0
485	20240510	104600	122814800	13930	13930	13930	13930	282
486	20240510	104500	118886540	13940	13940	13940	13940	14
487	20240510	104400	118691380	13940	13940	13940	13940	0
488	20240510	104300	118691380	13940	13940	13940	13940	0
489	20240510	104200	118691380	13940	13930	13940	13930	12
490	20240510	104100	118524110	13930	13930	13930	13930	0
491	20240510	104000	118524110	13930	13920	13930	13920	1042
492	20240510	103900	104016090	13910	13910	13910	13910	61
493	20240510	103800	103167580	13910	13910	13910	13910	112
494	20240510	103700	101609660	13910	13910	13910	13910	17
495	20240510	103600	101373190	13920	13920	13920	13920	1
496	20240510	103500	101359270	13920	13920	13920	13920	0
497	20240510	103400	101359270	13920	13920	13920	13920	5
498	20240510	103300	101289670	13920	13920	13920	13920	0
499	20240510	103200	101289670	13920	13920	13920	13920	122
500	20240510	103100	99591430	13920	13920	13920	13920	0
501	20240510	103000	99591430	13920	13920	13920	13920	17
502	20240510	102900	99354790	13930	13930	13930	13930	1
503	20240510	102800	99340860	13920	13920	13920	13920	0
504	20240510	102700	99340860	13920	13920	13920	13920	22
505	20240510	102600	99034620	13940	13940	13940	13920	503
506	20240510	102500	92032420	13930	13930	13930	13930	19
507	20240510	102400	91767750	13930	13930	13930	13930	3
508	20240510	102300	91725960	13940	13940	13940	13940	7
509	20240510	102200	91628380	13940	13940	13940	13940	1
510	20240510	102100	91614440	13940	13940	13940	13940	0
511	20240510	102000	91614440	13940	13940	13940	13940	0
512	20240510	101900	91614440	13940	13930	13940	13930	156
513	20240510	101800	89441350	13950	13950	13950	13950	0
514	20240510	101700	89441350	13950	13930	13950	13930	1637
515	20240510	101600	66637140	13920	13920	13920	13920	39
516	20240510	101500	66094260	13920	13920	13920	13920	66
517	20240510	101400	65175540	13920	13920	13920	13920	0
518	20240510	101300	65175540	13920	13920	13920	13920	0
519	20240510	101200	65175540	13920	13920	13920	13920	7
520	20240510	101100	65078100	13920	13920	13920	13920	0
521	20240510	101000	65078100	13920	13910	13920	13910	26
522	20240510	100900	64716330	13920	13920	13920	13920	1
523	20240510	100800	64702410	13910	13910	13910	13910	82
524	20240510	100700	63561790	13910	13910	13910	13910	189
525	20240510	100600	60932800	13920	13930	13930	13920	46
526	20240510	100500	60292470	13930	13930	13930	13930	0
527	20240510	100400	60292470	13930	13930	13930	13930	0
528	20240510	100300	60292470	13930	13930	13930	13930	5
529	20240510	100200	60222820	13930	13930	13930	13930	0
530	20240510	100100	60222820	13930	13930	13930	13930	36
531	20240510	100000	59721340	13930	13930	13930	13930	1
532	20240510	095900	59707410	13930	13930	13930	13930	0
533	20240510	095800	59707410	13930	13920	13930	13920	3
534	20240510	095700	59665640	13920	13920	13920	13920	7
535	20240510	095600	59568200	13910	13910	13910	13910	468
536	20240510	095500	53058320	13920	13910	13920	13910	27
537	20240510	095400	52682590	13920	13920	13920	13920	89
538	20240510	095300	51443710	13920	13920	13920	13920	11
539	20240510	095200	51290590	13920	13930	13930	13920	21
540	20240510	095100	50998170	13930	13930	13930	13930	2
541	20240510	095000	50970310	13930	13930	13930	13930	0
542	20240510	094900	50970310	13930	13920	13930	13920	38
543	20240510	094800	50441320	13920	13930	13930	13920	682
544	20240510	094700	40947560	13930	13930	13930	13930	0
545	20240510	094600	40947560	13930	13930	13930	13930	90
546	20240510	094500	39693860	13930	13930	13930	13930	10
547	20240510	094400	39554560	13920	13910	13920	13910	48
548	20240510	094300	38886730	13920	13920	13920	13920	0
549	20240510	094200	38886730	13920	13920	13920	13920	267
550	20240510	094100	35170090	13920	13920	13920	13920	0
551	20240510	094000	35170090	13920	13920	13920	13920	49
552	20240510	093900	34488010	13920	13910	13930	13910	18
553	20240510	093800	34237450	13910	13910	13910	13910	0
554	20240510	093700	34237450	13910	13920	13920	13910	62
555	20240510	093600	33374570	13920	13920	13920	13920	0
556	20240510	093500	33374570	13920	13920	13920	13920	11
557	20240510	093400	33221450	13920	13920	13920	13920	23
558	20240510	093300	32901290	13920	13920	13920	13910	311
559	20240510	093200	28574910	13930	13930	13930	13920	130
560	20240510	093100	26765170	13930	13930	13930	13930	0
561	20240510	093000	26765170	13930	13930	13930	13930	49
562	20240510	092900	26082600	13940	13940	13940	13940	0
563	20240510	092800	26082600	13940	13940	13940	13940	0
564	20240510	092700	26082600	13940	13940	13940	13940	120
565	20240510	092600	24409800	13940	13930	13940	13930	340
566	20240510	092500	19671310	13930	13930	13930	13930	0
567	20240510	092400	19671310	13930	13930	13930	13930	1
568	20240510	092300	19657380	13920	13920	13920	13920	0
569	20240510	092200	19657380	13920	13920	13920	13920	400
570	20240510	092100	14089380	13920	13920	13920	13920	9
571	20240510	092000	13964100	13930	13930	13930	13930	100
572	20240510	091900	12571100	13920	13930	13930	13920	133
573	20240510	091800	10718750	13930	13930	13930	13930	0
574	20240510	091700	10718750	13930	13930	13930	13930	1
575	20240510	091600	10704820	13920	13940	13940	13920	394
576	20240510	091500	5215240	13940	13940	13940	13940	0
577	20240510	091400	5215240	13940	13940	13940	13940	0
578	20240510	091300	5215240	13940	13940	13940	13940	0
579	20240510	091200	5215240	13940	13940	13940	13940	0
580	20240510	091100	5215240	13940	13940	13940	13940	0
581	20240510	091000	5215240	13940	13930	13940	13930	2
582	20240510	090900	5187370	13910	13910	13910	13910	0
583	20240510	090800	5187370	13910	13920	13920	13910	50
584	20240510	090700	4491560	13940	13940	13940	13940	0
585	20240510	090600	4491560	13940	13910	13940	13910	66
586	20240510	090500	3571910	13910	13910	13910	13910	8
587	20240510	090400	3460630	13900	13900	13900	13900	17
588	20240510	090300	3224330	13960	13960	13960	13960	0
589	20240510	090200	3224330	13960	13960	13960	13960	1
590	20240510	090100	3210370	13910	13910	13910	13890	220
591	20240510	090000	152900	13900	13900	13900	13900	11