KissMeData/064090/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193900	271209605	2900	2900	2900	2900	2639
3	20240510	193800	271209605	2900	2900	2900	2900	0
4	20240510	193700	271209605	2900	2900	2900	2900	0
5	20240510	193600	271209605	2900	2900	2900	2900	0
6	20240510	193500	271209605	2900	2900	2900	2900	0
7	20240510	193400	271209605	2900	2900	2900	2900	0
8	20240510	193300	271209605	2900	2900	2900	2900	0
9	20240510	193200	271209605	2900	2900	2900	2900	0
10	20240510	193100	271209605	2900	2900	2900	2900	0
11	20240510	193000	271209605	2900	2900	2900	2900	0
12	20240510	192900	271209605	2900	2900	2900	2900	0
13	20240510	192800	271209605	2900	2900	2900	2900	0
14	20240510	192700	271209605	2900	2900	2900	2900	0
15	20240510	192600	271209605	2900	2900	2900	2900	0
16	20240510	192500	271209605	2900	2900	2900	2900	0
17	20240510	192400	271209605	2900	2900	2900	2900	0
18	20240510	192300	271209605	2900	2900	2900	2900	0
19	20240510	192200	271209605	2900	2900	2900	2900	0
20	20240510	192100	271209605	2900	2900	2900	2900	0
21	20240510	192000	271209605	2900	2900	2900	2900	0
22	20240510	191900	271209605	2900	2900	2900	2900	0
23	20240510	191800	271209605	2900	2900	2900	2900	0
24	20240510	191700	271209605	2900	2900	2900	2900	0
25	20240510	191600	271209605	2900	2900	2900	2900	0
26	20240510	191500	271209605	2900	2900	2900	2900	0
27	20240510	191400	271209605	2900	2900	2900	2900	0
28	20240510	191300	271209605	2900	2900	2900	2900	0
29	20240510	191200	271209605	2900	2900	2900	2900	0
30	20240510	191100	271209605	2900	2900	2900	2900	0
31	20240510	191000	271209605	2900	2900	2900	2900	0
32	20240510	190900	271209605	2900	2900	2900	2900	2639
33	20240510	190800	271209605	2900	2900	2900	2900	0
34	20240510	190700	271209605	2900	2900	2900	2900	0
35	20240510	190600	271209605	2900	2900	2900	2900	0
36	20240510	190500	271209605	2900	2900	2900	2900	0
37	20240510	190400	271209605	2900	2900	2900	2900	0
38	20240510	190300	271209605	2900	2900	2900	2900	0
39	20240510	190200	271209605	2900	2900	2900	2900	0
40	20240510	190100	271209605	2900	2900	2900	2900	0
41	20240510	190000	271209605	2900	2900	2900	2900	0
42	20240510	185900	271209605	2900	2900	2900	2900	0
43	20240510	185800	271209605	2900	2900	2900	2900	0
44	20240510	185700	271209605	2900	2900	2900	2900	0
45	20240510	185600	271209605	2900	2900	2900	2900	0
46	20240510	185500	271209605	2900	2900	2900	2900	0
47	20240510	185400	271209605	2900	2900	2900	2900	0
48	20240510	185300	271209605	2900	2900	2900	2900	0
49	20240510	185200	271209605	2900	2900	2900	2900	0
50	20240510	185100	271209605	2900	2900	2900	2900	0
51	20240510	185000	271209605	2900	2900	2900	2900	0
52	20240510	184900	271209605	2900	2900	2900	2900	0
53	20240510	184800	271209605	2900	2900	2900	2900	0
54	20240510	184700	271209605	2900	2900	2900	2900	0
55	20240510	184600	271209605	2900	2900	2900	2900	0
56	20240510	184500	271209605	2900	2900	2900	2900	0
57	20240510	184400	271209605	2900	2900	2900	2900	0
58	20240510	184300	271209605	2900	2900	2900	2900	0
59	20240510	184200	271209605	2900	2900	2900	2900	0
60	20240510	184100	271209605	2900	2900	2900	2900	0
61	20240510	184000	271209605	2900	2900	2900	2900	0
62	20240510	183900	271209605	2900	2900	2900	2900	2639
63	20240510	183800	271209605	2900	2900	2900	2900	0
64	20240510	183700	271209605	2900	2900	2900	2900	0
65	20240510	183600	271209605	2900	2900	2900	2900	0
66	20240510	183500	271209605	2900	2900	2900	2900	0
67	20240510	183400	271209605	2900	2900	2900	2900	0
68	20240510	183300	271209605	2900	2900	2900	2900	0
69	20240510	183200	271209605	2900	2900	2900	2900	0
70	20240510	183100	271209605	2900	2900	2900	2900	0
71	20240510	183000	271209605	2900	2900	2900	2900	0
72	20240510	182900	271209605	2900	2900	2900	2900	0
73	20240510	182800	271209605	2900	2900	2900	2900	0
74	20240510	182700	271209605	2900	2900	2900	2900	0
75	20240510	182600	271209605	2900	2900	2900	2900	0
76	20240510	182500	271209605	2900	2900	2900	2900	0
77	20240510	182400	271209605	2900	2900	2900	2900	0
78	20240510	182300	271209605	2900	2900	2900	2900	0
79	20240510	182200	271209605	2900	2900	2900	2900	0
80	20240510	182100	271209605	2900	2900	2900	2900	0
81	20240510	182000	271209605	2900	2900	2900	2900	0
82	20240510	181900	271209605	2900	2900	2900	2900	0
83	20240510	181800	271209605	2900	2900	2900	2900	0
84	20240510	181700	271209605	2900	2900	2900	2900	0
85	20240510	181600	271209605	2900	2900	2900	2900	0
86	20240510	181500	271209605	2900	2900	2900	2900	0
87	20240510	181400	271209605	2900	2900	2900	2900	0
88	20240510	181300	271209605	2900	2900	2900	2900	0
89	20240510	181200	271209605	2900	2900	2900	2900	0
90	20240510	181100	271209605	2900	2900	2900	2900	0
91	20240510	181000	271209605	2900	2900	2900	2900	0
92	20240510	180900	271209605	2900	2900	2900	2900	2639
93	20240510	180800	271209605	2900	2900	2900	2900	0
94	20240510	180700	271209605	2900	2900	2900	2900	0
95	20240510	180600	271209605	2900	2900	2900	2900	0
96	20240510	180500	271209605	2900	2900	2900	2900	0
97	20240510	180400	271209605	2900	2900	2900	2900	0
98	20240510	180300	271209605	2900	2900	2900	2900	0
99	20240510	180200	271209605	2900	2900	2900	2900	0
100	20240510	180100	271209605	2900	2900	2900	2900	0
101	20240510	180000	271209605	2900	2900	2900	2900	0
102	20240510	175900	271209605	2900	2900	2900	2900	0
103	20240510	175800	271209605	2900	2900	2900	2900	0
104	20240510	175700	271209605	2900	2900	2900	2900	0
105	20240510	175600	271209605	2900	2900	2900	2900	0
106	20240510	175500	271209605	2900	2900	2900	2900	0
107	20240510	175400	271209605	2900	2900	2900	2900	0
108	20240510	175300	271209605	2900	2900	2900	2900	0
109	20240510	175200	271209605	2900	2900	2900	2900	0
110	20240510	175100	271209605	2900	2900	2900	2900	0
111	20240510	175000	271209605	2900	2900	2900	2900	0
112	20240510	174900	271209605	2900	2900	2900	2900	0
113	20240510	174800	271209605	2900	2900	2900	2900	0
114	20240510	174700	271209605	2900	2900	2900	2900	0
115	20240510	174600	271209605	2900	2900	2900	2900	0
116	20240510	174500	271209605	2900	2900	2900	2900	0
117	20240510	174400	271209605	2900	2900	2900	2900	0
118	20240510	174300	271209605	2900	2900	2900	2900	0
119	20240510	174200	271209605	2900	2900	2900	2900	0
120	20240510	174100	271209605	2900	2900	2900	2900	0
121	20240510	174000	271209605	2900	2900	2900	2900	0
122	20240510	173900	271209605	2900	2900	2900	2900	2639
123	20240510	173800	271209605	2900	2900	2900	2900	0
124	20240510	173700	271209605	2900	2900	2900	2900	0
125	20240510	173600	271209605	2900	2900	2900	2900	0
126	20240510	173500	271209605	2900	2900	2900	2900	0
127	20240510	173400	271209605	2900	2900	2900	2900	0
128	20240510	173300	271209605	2900	2900	2900	2900	0
129	20240510	173200	271209605	2900	2900	2900	2900	0
130	20240510	173100	271209605	2900	2900	2900	2900	0
131	20240510	173000	271209605	2900	2900	2900	2900	0
132	20240510	172900	271209605	2900	2900	2900	2900	0
133	20240510	172800	271209605	2900	2900	2900	2900	0
134	20240510	172700	271209605	2900	2900	2900	2900	0
135	20240510	172600	271209605	2900	2900	2900	2900	0
136	20240510	172500	271209605	2900	2900	2900	2900	0
137	20240510	172400	271209605	2900	2900	2900	2900	0
138	20240510	172300	271209605	2900	2900	2900	2900	0
139	20240510	172200	271209605	2900	2900	2900	2900	0
140	20240510	172100	271209605	2900	2900	2900	2900	0
141	20240510	172000	271209605	2900	2900	2900	2900	0
142	20240510	171900	271209605	2900	2900	2900	2900	0
143	20240510	171800	271209605	2900	2900	2900	2900	0
144	20240510	171700	271209605	2900	2900	2900	2900	0
145	20240510	171600	271209605	2900	2900	2900	2900	0
146	20240510	171500	271209605	2900	2900	2900	2900	0
147	20240510	171400	271209605	2900	2900	2900	2900	0
148	20240510	171300	271209605	2900	2900	2900	2900	0
149	20240510	171200	271209605	2900	2900	2900	2900	0
150	20240510	171100	271209605	2900	2900	2900	2900	0
151	20240510	171000	271209605	2900	2900	2900	2900	0
152	20240510	170900	271209605	2900	2900	2900	2900	2639
153	20240510	170800	271209605	2900	2900	2900	2900	0
154	20240510	170700	271209605	2900	2900	2900	2900	0
155	20240510	170600	271209605	2900	2900	2900	2900	0
156	20240510	170500	271209605	2900	2900	2900	2900	0
157	20240510	170400	271209605	2900	2900	2900	2900	0
158	20240510	170300	271209605	2900	2900	2900	2900	0
159	20240510	170200	271209605	2900	2900	2900	2900	0
160	20240510	170100	271209605	2900	2900	2900	2900	0
161	20240510	170000	271209605	2900	2900	2900	2900	0
162	20240510	165900	271209605	2900	2900	2900	2900	0
163	20240510	165800	271209605	2900	2900	2900	2900	0
164	20240510	165700	271209605	2900	2900	2900	2900	0
165	20240510	165600	271209605	2900	2900	2900	2900	0
166	20240510	165500	271209605	2900	2900	2900	2900	0
167	20240510	165400	271209605	2900	2900	2900	2900	0
168	20240510	165300	271209605	2900	2900	2900	2900	0
169	20240510	165200	271209605	2900	2900	2900	2900	0
170	20240510	165100	271209605	2900	2900	2900	2900	0
171	20240510	165000	271209605	2900	2900	2900	2900	0
172	20240510	164900	271209605	2900	2900	2900	2900	0
173	20240510	164800	271209605	2900	2900	2900	2900	0
174	20240510	164700	271209605	2900	2900	2900	2900	0
175	20240510	164600	271209605	2900	2900	2900	2900	0
176	20240510	164500	271209605	2900	2900	2900	2900	0
177	20240510	164400	271209605	2900	2900	2900	2900	0
178	20240510	164300	271209605	2900	2900	2900	2900	0
179	20240510	164200	271209605	2900	2900	2900	2900	0
180	20240510	164100	271209605	2900	2900	2900	2900	0
181	20240510	164000	271209605	2900	2900	2900	2900	0
182	20240510	163900	271209605	2900	2900	2900	2900	2639
183	20240510	163800	271209605	2900	2900	2900	2900	0
184	20240510	163700	271209605	2900	2900	2900	2900	0
185	20240510	163600	271209605	2900	2900	2900	2900	0
186	20240510	163500	271209605	2900	2900	2900	2900	0
187	20240510	163400	271209605	2900	2900	2900	2900	0
188	20240510	163300	271209605	2900	2900	2900	2900	0
189	20240510	163200	271209605	2900	2900	2900	2900	0
190	20240510	163100	271209605	2900	2900	2900	2900	0
191	20240510	163000	271209605	2900	2900	2900	2900	0
192	20240510	162900	271209605	2900	2900	2900	2900	0
193	20240510	162800	271209605	2900	2900	2900	2900	0
194	20240510	162700	271209605	2900	2900	2900	2900	0
195	20240510	162600	271209605	2900	2900	2900	2900	0
196	20240510	162500	271209605	2900	2900	2900	2900	0
197	20240510	162400	271209605	2900	2900	2900	2900	0
198	20240510	162300	271209605	2900	2900	2900	2900	0
199	20240510	162200	271209605	2900	2900	2900	2900	0
200	20240510	162100	271209605	2900	2900	2900	2900	0
201	20240510	162000	271209605	2900	2900	2900	2900	0
202	20240510	161900	271209605	2900	2900	2900	2900	0
203	20240510	161800	271209605	2900	2900	2900	2900	0
204	20240510	161700	271209605	2900	2900	2900	2900	0
205	20240510	161600	271209605	2900	2900	2900	2900	0
206	20240510	161500	271209605	2900	2900	2900	2900	0
207	20240510	161400	271209605	2900	2900	2900	2900	0
208	20240510	161300	271209605	2900	2900	2900	2900	0
209	20240510	161200	271209605	2900	2900	2900	2900	0
210	20240510	161100	271209605	2900	2900	2900	2900	0
211	20240510	161000	271209605	2900	2900	2900	2900	0
212	20240510	160900	271209605	2900	2900	2900	2900	2639
213	20240510	160800	271209605	2900	2900	2900	2900	0
214	20240510	160700	271209605	2900	2900	2900	2900	0
215	20240510	160600	271209605	2900	2900	2900	2900	0
216	20240510	160500	271209605	2900	2900	2900	2900	0
217	20240510	160400	271209605	2900	2900	2900	2900	0
218	20240510	160300	271209605	2900	2900	2900	2900	0
219	20240510	160200	271209605	2900	2900	2900	2900	0
220	20240510	160100	271209605	2900	2900	2900	2900	0
221	20240510	160000	271209605	2900	2900	2900	2900	0
222	20240510	155900	271209605	2900	2900	2900	2900	0
223	20240510	155800	271209605	2900	2900	2900	2900	0
224	20240510	155700	271209605	2900	2900	2900	2900	0
225	20240510	155600	271209605	2900	2900	2900	2900	0
226	20240510	155500	271209605	2900	2900	2900	2900	0
227	20240510	155400	271209605	2900	2900	2900	2900	0
228	20240510	155300	271209605	2900	2900	2900	2900	0
229	20240510	155200	271209605	2900	2900	2900	2900	0
230	20240510	155100	271209605	2900	2900	2900	2900	0
231	20240510	155000	271209605	2900	2900	2900	2900	0
232	20240510	154900	271209605	2900	2900	2900	2900	0
233	20240510	154800	271209605	2900	2900	2900	2900	0
234	20240510	154700	271209605	2900	2900	2900	2900	0
235	20240510	154600	271209605	2900	2900	2900	2900	0
236	20240510	154500	271209605	2900	2900	2900	2900	0
237	20240510	154400	271209605	2900	2900	2900	2900	0
238	20240510	154300	271209605	2900	2900	2900	2900	0
239	20240510	154200	271209605	2900	2900	2900	2900	0
240	20240510	154100	271209605	2900	2900	2900	2900	0
241	20240510	154000	271209605	2900	2900	2900	2900	0
242	20240510	153900	271209605	2900	2900	2900	2900	2639
243	20240510	153800	271209605	2900	2900	2900	2900	0
244	20240510	153700	271209605	2900	2900	2900	2900	0
245	20240510	153600	271209605	2900	2900	2900	2900	0
246	20240510	153500	271209605	2900	2900	2900	2900	0
247	20240510	153400	271209605	2900	2900	2900	2900	0
248	20240510	153300	271209605	2900	2900	2900	2900	0
249	20240510	153200	271209605	2900	2900	2900	2900	0
250	20240510	153100	271209605	2900	2900	2900	2900	0
251	20240510	153000	271209605	2900	2900	2900	2900	2639
252	20240510	152900	263556505	2895	2895	2895	2895	0
253	20240510	152800	263556505	2895	2895	2895	2895	0
254	20240510	152700	263556505	2895	2895	2895	2895	0
255	20240510	152600	263556505	2895	2895	2895	2895	0
256	20240510	152500	263556505	2895	2895	2895	2895	0
257	20240510	152400	263556505	2895	2895	2895	2895	0
258	20240510	152300	263556505	2895	2895	2895	2895	0
259	20240510	152200	263556505	2895	2895	2895	2895	0
260	20240510	152100	263556505	2895	2895	2895	2895	0
261	20240510	152000	263556505	2895	2895	2895	2895	0
262	20240510	151900	263556505	2895	2885	2895	2885	17
263	20240510	151800	263507370	2885	2885	2885	2885	180
264	20240510	151700	262988070	2870	2885	2885	2870	2054
265	20240510	151600	257088005	2875	2890	2890	2875	1469
266	20240510	151500	252845100	2890	2890	2890	2890	0
267	20240510	151400	252845100	2890	2890	2890	2890	0
268	20240510	151300	252845100	2890	2890	2890	2890	698
269	20240510	151200	250827880	2875	2875	2875	2875	213
270	20240510	151100	250215505	2880	2880	2880	2880	0
271	20240510	151000	250215505	2880	2875	2880	2875	1436
272	20240510	150900	246084505	2870	2885	2885	2870	1162
273	20240510	150800	242733785	2890	2900	2900	2890	4998
274	20240510	150700	228272105	2900	2900	2900	2900	0
275	20240510	150600	228272105	2900	2900	2900	2900	6
276	20240510	150500	228254705	2905	2905	2905	2905	52
277	20240510	150400	228103645	2900	2900	2900	2900	0
278	20240510	150300	228103645	2900	2900	2900	2900	2
279	20240510	150200	228097845	2900	2900	2900	2900	0
280	20240510	150100	228097845	2900	2900	2900	2900	161
281	20240510	150000	227630945	2905	2905	2905	2905	0
282	20240510	145900	227630945	2905	2905	2905	2905	29
283	20240510	145800	227546700	2900	2900	2900	2900	39
284	20240510	145700	227433600	2895	2895	2895	2895	66
285	20240510	145600	227242530	2895	2895	2895	2895	220
286	20240510	145500	226605630	2895	2895	2895	2895	14
287	20240510	145400	226565100	2895	2895	2895	2895	69
288	20240510	145300	226365345	2895	2895	2895	2895	0
289	20240510	145200	226365345	2895	2895	2895	2895	0
290	20240510	145100	226365345	2895	2895	2895	2895	48
291	20240510	145000	226226385	2890	2900	2900	2890	1950
292	20240510	144900	220580815	2900	2905	2905	2900	2933
293	20240510	144800	212070205	2905	2910	2910	2905	21
294	20240510	144700	212009185	2925	2925	2925	2925	0
295	20240510	144600	212009185	2925	2925	2925	2925	0
296	20240510	144500	212009185	2925	2925	2925	2925	0
297	20240510	144400	212009185	2925	2925	2925	2925	0
298	20240510	144300	212009185	2925	2925	2925	2925	0
299	20240510	144200	212009185	2925	2925	2925	2925	0
300	20240510	144100	212009185	2925	2925	2925	2925	0
301	20240510	144000	212009185	2925	2925	2925	2925	0
302	20240510	143900	212009185	2925	2925	2925	2925	1
303	20240510	143800	212006260	2925	2925	2925	2925	0
304	20240510	143700	212006260	2925	2915	2925	2915	2
305	20240510	143600	212000420	2925	2925	2925	2925	1
306	20240510	143500	211997495	2910	2910	2910	2910	55
307	20240510	143400	211837445	2910	2910	2910	2910	0
308	20240510	143300	211837445	2910	2910	2910	2910	0
309	20240510	143200	211837445	2910	2905	2910	2905	103
310	20240510	143100	211537720	2905	2905	2905	2905	0
311	20240510	143000	211537720	2905	2905	2905	2905	2
312	20240510	142900	211531910	2905	2905	2905	2905	0
313	20240510	142800	211531910	2905	2905	2905	2905	0
314	20240510	142700	211531910	2905	2910	2910	2905	10
315	20240510	142600	211502850	2930	2930	2930	2930	1
316	20240510	142500	211499920	2935	2935	2935	2935	35
317	20240510	142400	211397195	2935	2900	2940	2900	790
318	20240510	142300	209105840	2895	2900	2900	2895	24
319	20240510	142200	209036290	2900	2885	2900	2885	667
320	20240510	142100	207111775	2885	2900	2900	2885	4974
321	20240510	142000	192726575	2900	2900	2900	2900	10
322	20240510	141900	192697575	2900	2900	2900	2900	100
323	20240510	141800	192407575	2905	2905	2905	2905	1
324	20240510	141700	192404670	2900	2915	2915	2900	9370
325	20240510	141600	165191410	2915	2915	2915	2915	0
326	20240510	141500	165191410	2915	2915	2915	2915	2
327	20240510	141400	165185580	2915	2920	2925	2915	4296
328	20240510	141300	152653875	2925	2925	2925	2925	0
329	20240510	141200	152653875	2925	2925	2925	2925	0
330	20240510	141100	152653875	2925	2925	2925	2925	0
331	20240510	141000	152653875	2925	2925	2925	2925	0
332	20240510	140900	152653875	2925	2925	2925	2925	525
333	20240510	140800	151118250	2945	2945	2945	2945	0
334	20240510	140700	151118250	2945	2945	2945	2945	0
335	20240510	140600	151118250	2945	2945	2945	2945	0
336	20240510	140500	151118250	2945	2945	2945	2945	0
337	20240510	140400	151118250	2945	2945	2945	2945	20
338	20240510	140300	151059350	2945	2945	2945	2945	0
339	20240510	140200	151059350	2945	2945	2945	2945	0
340	20240510	140100	151059350	2945	2945	2945	2945	0
341	20240510	140000	151059350	2945	2945	2945	2945	0
342	20240510	135900	151059350	2945	2945	2945	2945	0
343	20240510	135800	151059350	2945	2945	2945	2945	0
344	20240510	135700	151059350	2945	2945	2945	2945	0
345	20240510	135600	151059350	2945	2945	2945	2945	0
346	20240510	135500	151059350	2945	2945	2945	2945	0
347	20240510	135400	151059350	2945	2945	2945	2945	0
348	20240510	135300	151059350	2945	2945	2945	2945	0
349	20240510	135200	151059350	2945	2930	2945	2930	18
350	20240510	135100	151006595	2930	2930	2930	2930	0
351	20240510	135000	151006595	2930	2930	2930	2930	0
352	20240510	134900	151006595	2930	2930	2930	2930	0
353	20240510	134800	151006595	2930	2930	2930	2930	0
354	20240510	134700	151006595	2930	2930	2930	2925	477
355	20240510	134600	149611360	2945	2945	2945	2945	0
356	20240510	134500	149611360	2945	2945	2945	2945	0
357	20240510	134400	149611360	2945	2945	2945	2945	0
358	20240510	134300	149611360	2945	2945	2945	2945	0
359	20240510	134200	149611360	2945	2945	2945	2945	0
360	20240510	134100	149611360	2945	2940	2945	2930	212
361	20240510	134000	148990070	2950	2950	2950	2950	0
362	20240510	133900	148990070	2950	2950	2950	2950	0
363	20240510	133800	148990070	2950	2950	2950	2950	0
364	20240510	133700	148990070	2950	2950	2950	2950	0
365	20240510	133600	148990070	2950	2950	2950	2950	0
366	20240510	133500	148990070	2950	2950	2950	2950	0
367	20240510	133400	148990070	2950	2950	2950	2950	0
368	20240510	133300	148990070	2950	2950	2950	2950	0
369	20240510	133200	148990070	2950	2950	2950	2950	17
370	20240510	133100	148939920	2950	2950	2950	2950	0
371	20240510	133000	148939920	2950	2950	2950	2950	0
372	20240510	132900	148939920	2950	2950	2950	2950	0
373	20240510	132800	148939920	2950	2950	2950	2950	0
374	20240510	132700	148939920	2950	2950	2950	2950	0
375	20240510	132600	148939920	2950	2950	2950	2950	0
376	20240510	132500	148939920	2950	2950	2950	2950	0
377	20240510	132400	148939920	2950	2950	2950	2950	0
378	20240510	132300	148939920	2950	2950	2950	2950	232
379	20240510	132200	148255520	2930	2930	2930	2930	0
380	20240510	132100	148255520	2930	2930	2930	2930	0
381	20240510	132000	148255520	2930	2930	2930	2930	0
382	20240510	131900	148255520	2930	2930	2930	2930	0
383	20240510	131800	148255520	2930	2930	2930	2930	0
384	20240510	131700	148255520	2930	2930	2930	2930	0
385	20240510	131600	148255520	2930	2930	2930	2930	0
386	20240510	131500	148255520	2930	2930	2930	2930	0
387	20240510	131400	148255520	2930	2930	2930	2930	1
388	20240510	131300	148252590	2950	2950	2950	2950	0
389	20240510	131200	148252590	2950	2950	2950	2950	0
390	20240510	131100	148252590	2950	2940	2950	2940	892
391	20240510	131000	145630100	2940	2940	2940	2940	0
392	20240510	130900	145630100	2940	2940	2940	2940	0
393	20240510	130800	145630100	2940	2940	2940	2940	0
394	20240510	130700	145630100	2940	2940	2940	2940	0
395	20240510	130600	145630100	2940	2940	2940	2940	0
396	20240510	130500	145630100	2940	2940	2940	2940	0
397	20240510	130400	145630100	2940	2940	2940	2940	0
398	20240510	130300	145630100	2940	2940	2940	2940	0
399	20240510	130200	145630100	2940	2940	2940	2940	0
400	20240510	130100	145630100	2940	2940	2940	2940	0
401	20240510	130000	145630100	2940	2940	2940	2940	0
402	20240510	125900	145630100	2940	2940	2940	2940	0
403	20240510	125800	145630100	2940	2940	2940	2940	0
404	20240510	125700	145630100	2940	2940	2940	2940	0
405	20240510	125600	145630100	2940	2940	2940	2940	0
406	20240510	125500	145630100	2940	2940	2940	2940	1
407	20240510	125400	145627160	2940	2925	2940	2925	2
408	20240510	125300	145621295	2940	2940	2940	2940	1
409	20240510	125200	145618355	2940	2940	2940	2940	0
410	20240510	125100	145618355	2940	2940	2940	2940	0
411	20240510	125000	145618355	2940	2940	2940	2940	1
412	20240510	124900	145615415	2920	2920	2920	2920	0
413	20240510	124800	145615415	2920	2920	2920	2920	0
414	20240510	124700	145615415	2920	2920	2920	2920	0
415	20240510	124600	145615415	2920	2920	2920	2920	0
416	20240510	124500	145615415	2920	2920	2920	2920	0
417	20240510	124400	145615415	2920	2925	2925	2920	11
418	20240510	124300	145583290	2940	2940	2940	2940	0
419	20240510	124200	145583290	2940	2940	2940	2940	0
420	20240510	124100	145583290	2940	2940	2940	2940	0
421	20240510	124000	145583290	2940	2940	2940	2940	0
422	20240510	123900	145583290	2940	2940	2940	2940	0
423	20240510	123800	145583290	2940	2940	2940	2940	0
424	20240510	123700	145583290	2940	2940	2940	2940	0
425	20240510	123600	145583290	2940	2940	2940	2940	0
426	20240510	123500	145583290	2940	2940	2940	2940	0
427	20240510	123400	145583290	2940	2940	2940	2940	0
428	20240510	123300	145583290	2940	2940	2940	2940	0
429	20240510	123200	145583290	2940	2940	2940	2940	0
430	20240510	123100	145583290	2940	2940	2940	2940	0
431	20240510	123000	145583290	2940	2940	2940	2940	0
432	20240510	122900	145583290	2940	2940	2940	2940	0
433	20240510	122800	145583290	2940	2940	2940	2940	0
434	20240510	122700	145583290	2940	2940	2940	2940	1
435	20240510	122600	145580350	2940	2940	2940	2940	0
436	20240510	122500	145580350	2940	2940	2940	2940	0
437	20240510	122400	145580350	2940	2940	2940	2940	0
438	20240510	122300	145580350	2940	2940	2940	2940	0
439	20240510	122200	145580350	2940	2940	2940	2940	0
440	20240510	122100	145580350	2940	2940	2940	2940	0
441	20240510	122000	145580350	2940	2940	2940	2940	1
442	20240510	121900	145577410	2940	2940	2940	2940	1
443	20240510	121800	145574470	2940	2940	2940	2940	0
444	20240510	121700	145574470	2940	2940	2940	2940	0
445	20240510	121600	145574470	2940	2920	2940	2920	687
446	20240510	121500	143568410	2920	2920	2920	2920	0
447	20240510	121400	143568410	2920	2920	2920	2920	29
448	20240510	121300	143483730	2920	2920	2920	2920	0
449	20240510	121200	143483730	2920	2930	2930	2920	1054
450	20240510	121100	140405550	2935	2935	2935	2935	0
451	20240510	121000	140405550	2935	2935	2935	2935	0
452	20240510	120900	140405550	2935	2935	2935	2935	0
453	20240510	120800	140405550	2935	2935	2935	2935	0
454	20240510	120700	140405550	2935	2935	2935	2935	0
455	20240510	120600	140405550	2935	2935	2935	2935	11
456	20240510	120500	140373265	2940	2940	2940	2940	0
457	20240510	120400	140373265	2940	2940	2940	2940	0
458	20240510	120300	140373265	2940	2940	2940	2940	1
459	20240510	120200	140370325	2940	2940	2940	2940	0
460	20240510	120100	140370325	2940	2940	2940	2940	0
461	20240510	120000	140370325	2940	2940	2940	2940	2
462	20240510	115900	140364445	2940	2940	2940	2940	0
463	20240510	115800	140364445	2940	2940	2940	2940	200
464	20240510	115700	139776445	2940	2940	2940	2940	0
465	20240510	115600	139776445	2940	2940	2940	2940	0
466	20240510	115500	139776445	2940	2940	2940	2940	0
467	20240510	115400	139776445	2940	2940	2940	2940	0
468	20240510	115300	139776445	2940	2940	2940	2940	0
469	20240510	115200	139776445	2940	2940	2940	2940	1
470	20240510	115100	139773505	2940	2940	2940	2940	0
471	20240510	115000	139773505	2940	2940	2940	2940	0
472	20240510	114900	139773505	2940	2940	2940	2940	0
473	20240510	114800	139773505	2940	2940	2940	2940	0
474	20240510	114700	139773505	2940	2940	2940	2940	0
475	20240510	114600	139773505	2940	2940	2940	2940	0
476	20240510	114500	139773505	2940	2940	2940	2940	0
477	20240510	114400	139773505	2940	2940	2940	2940	0
478	20240510	114300	139773505	2940	2940	2940	2940	0
479	20240510	114200	139773505	2940	2940	2940	2940	0
480	20240510	114100	139773505	2940	2940	2940	2940	0
481	20240510	114000	139773505	2940	2935	2940	2935	3
482	20240510	113900	139764695	2940	2940	2940	2940	3
483	20240510	113800	139755875	2940	2940	2940	2940	0
484	20240510	113700	139755875	2940	2940	2940	2940	12
485	20240510	113600	139720595	2940	2940	2950	2940	1809
486	20240510	113500	134389455	2940	2940	2940	2940	0
487	20240510	113400	134389455	2940	2940	2940	2940	0
488	20240510	113300	134389455	2940	2940	2940	2940	0
489	20240510	113200	134389455	2940	2940	2940	2940	500
490	20240510	113100	132919455	2940	2940	2940	2940	2
491	20240510	113000	132913575	2940	2940	2940	2940	0
492	20240510	112900	132913575	2940	2940	2940	2940	0
493	20240510	112800	132913575	2940	2940	2940	2940	1
494	20240510	112700	132910635	2940	2930	2940	2930	861
495	20240510	112600	130387765	2915	2915	2915	2915	0
496	20240510	112500	130387765	2915	2915	2915	2915	0
497	20240510	112400	130387765	2915	2915	2915	2915	0
498	20240510	112300	130387765	2915	2915	2915	2915	0
499	20240510	112200	130387765	2915	2915	2915	2915	0
500	20240510	112100	130387765	2915	2915	2915	2915	0
501	20240510	112000	130387765	2915	2915	2915	2915	0
502	20240510	111900	130387765	2915	2930	2930	2915	162
503	20240510	111800	129913985	2930	2930	2930	2930	0
504	20240510	111700	129913985	2930	2925	2930	2925	249
505	20240510	111600	129185640	2925	2925	2925	2925	1000
506	20240510	111500	126260640	2925	2925	2925	2925	0
507	20240510	111400	126260640	2925	2925	2925	2925	0
508	20240510	111300	126260640	2925	2925	2925	2925	0
509	20240510	111200	126260640	2925	2925	2925	2925	0
510	20240510	111100	126260640	2925	2925	2925	2925	0
511	20240510	111000	126260640	2925	2915	2925	2915	150
512	20240510	110900	125823040	2920	2925	2925	2920	4763
513	20240510	110800	111901455	2930	2930	2930	2930	913
514	20240510	110700	109226365	2930	2930	2930	2930	0
515	20240510	110600	109226365	2930	2930	2930	2930	0
516	20240510	110500	109226365	2930	2930	2930	2930	0
517	20240510	110400	109226365	2930	2930	2930	2925	972
518	20240510	110300	106381830	2950	2950	2950	2945	10
519	20240510	110200	106352370	2945	2935	2945	2935	1252
520	20240510	110100	102677470	2925	2925	2925	2925	14
521	20240510	110000	102636520	2925	2945	2945	2925	1691
522	20240510	105900	97678260	2940	2965	2965	2940	6158
523	20240510	105800	79522695	2965	2975	2980	2965	613
524	20240510	105700	77704970	2975	2975	2975	2975	151
525	20240510	105600	77255745	2970	2970	2970	2970	0
526	20240510	105500	77255745	2970	2970	2970	2970	0
527	20240510	105400	77255745	2970	2960	2970	2960	319
528	20240510	105300	76311125	2975	2975	2975	2975	0
529	20240510	105200	76311125	2975	2955	2975	2955	488
530	20240510	105100	74861495	2950	2950	2950	2950	0
531	20240510	105000	74861495	2950	2960	2960	2950	515
532	20240510	104900	73339250	2960	2955	2960	2955	89
533	20240510	104800	73075830	2955	2960	2960	2955	66
534	20240510	104700	72880475	2945	2945	2945	2945	0
535	20240510	104600	72880475	2945	2945	2945	2945	0
536	20240510	104500	72880475	2945	2945	2945	2945	0
537	20240510	104400	72880475	2945	2945	2945	2945	0
538	20240510	104300	72880475	2945	2945	2945	2945	0
539	20240510	104200	72880475	2945	2945	2945	2945	0
540	20240510	104100	72880475	2945	2945	2945	2945	0
541	20240510	104000	72880475	2945	2950	2950	2945	1451
542	20240510	103900	68605435	2950	2950	2950	2950	0
543	20240510	103800	68605435	2950	2950	2950	2950	0
544	20240510	103700	68605435	2950	2955	2955	2950	20
545	20240510	103600	68546380	2955	2955	2955	2955	0
546	20240510	103500	68546380	2955	2955	2955	2955	0
547	20240510	103400	68546380	2955	2955	2955	2955	0
548	20240510	103300	68546380	2955	2955	2955	2955	0
549	20240510	103200	68546380	2955	2955	2955	2955	0
550	20240510	103100	68546380	2955	2955	2955	2955	0
551	20240510	103000	68546380	2955	2955	2955	2955	0
552	20240510	102900	68546380	2955	2955	2955	2955	0
553	20240510	102800	68546380	2955	2955	2955	2955	0
554	20240510	102700	68546380	2955	2955	2955	2955	0
555	20240510	102600	68546380	2955	2955	2955	2955	0
556	20240510	102500	68546380	2955	2955	2955	2955	64
557	20240510	102400	68357260	2950	2950	2950	2950	0
558	20240510	102300	68357260	2950	2950	2950	2950	0
559	20240510	102200	68357260	2950	2950	2950	2950	0
560	20240510	102100	68357260	2950	2950	2950	2950	0
561	20240510	102000	68357260	2950	2950	2950	2950	0
562	20240510	101900	68357260	2950	2950	2950	2950	0
563	20240510	101800	68357260	2950	2950	2950	2950	0
564	20240510	101700	68357260	2950	2950	2950	2950	195
565	20240510	101600	67782010	2950	2945	2950	2945	220
566	20240510	101500	67133590	2945	2950	2950	2945	1624
567	20240510	101400	62343145	2955	2955	2955	2955	5
568	20240510	101300	62328370	2955	2955	2955	2955	2
569	20240510	101200	62322460	2950	2950	2950	2950	0
570	20240510	101100	62322460	2950	2950	2950	2950	1
571	20240510	101000	62319510	2950	2950	2950	2950	0
572	20240510	100900	62319510	2950	2950	2950	2950	0
573	20240510	100800	62319510	2950	2950	2950	2950	1
574	20240510	100700	62316560	2955	2955	2955	2955	0
575	20240510	100600	62316560	2955	2955	2955	2955	0
576	20240510	100500	62316560	2955	2955	2955	2955	0
577	20240510	100400	62316560	2955	2955	2955	2955	474
578	20240510	100300	60915890	2955	2975	2975	2950	2555
579	20240510	100200	53355750	2990	2990	2990	2990	0
580	20240510	100100	53355750	2990	2990	2990	2990	0
581	20240510	100000	53355750	2990	2990	2990	2990	0
582	20240510	095900	53355750	2990	2990	2990	2990	1
583	20240510	095800	53352760	2975	2975	2975	2975	311
584	20240510	095700	52427535	2970	2970	2970	2970	0
585	20240510	095600	52427535	2970	2970	2970	2970	100
586	20240510	095500	52130535	2975	2985	2985	2975	1944
587	20240510	095400	46344835	2990	2990	2990	2990	0
588	20240510	095300	46344835	2990	2995	2995	2990	803
589	20240510	095200	43941360	3005	3005	3005	3005	0
590	20240510	095100	43941360	3005	3005	3005	3005	0
591	20240510	095000	43941360	3005	3005	3005	3005	0
592	20240510	094900	43941360	3005	3005	3005	3000	1502
593	20240510	094800	39435350	2995	3000	3000	2995	520
594	20240510	094700	37877900	3005	3005	3005	3005	1
595	20240510	094600	37874895	3005	3005	3005	3005	0
596	20240510	094500	37874895	3005	3005	3005	3005	0
597	20240510	094400	37874895	3005	2995	3005	2995	65
598	20240510	094300	37679920	3000	3000	3000	3000	0
599	20240510	094200	37679920	3000	2995	3000	2995	18
600	20240510	094100	37626005	3000	3000	3000	3000	0
601	20240510	094000	37626005	3000	3000	3000	3000	21
602	20240510	093900	37563005	3005	3000	3005	3000	242
603	20240510	093800	36836995	2990	2990	2990	2990	0
604	20240510	093700	36836995	2990	2990	2990	2990	0
605	20240510	093600	36836995	2990	2990	2990	2990	0
606	20240510	093500	36836995	2990	2995	2995	2980	1440
607	20240510	093400	32527635	3000	3000	3000	3000	43
608	20240510	093300	32398635	3015	3015	3015	3015	0
609	20240510	093200	32398635	3015	3015	3015	3015	0
610	20240510	093100	32398635	3015	3015	3015	3015	0
611	20240510	093000	32398635	3015	3015	3015	3015	0
612	20240510	092900	32398635	3015	3000	3015	3000	581
613	20240510	092800	30648095	2975	2985	2990	2975	2512
614	20240510	092700	23142475	2970	2970	2970	2970	0
615	20240510	092600	23142475	2970	2970	2970	2970	250
616	20240510	092500	22399975	2970	2970	2970	2970	587
617	20240510	092400	20656585	2980	2980	2980	2980	0
618	20240510	092300	20656585	2980	2980	2980	2980	0
619	20240510	092200	20656585	2980	2980	2980	2980	0
620	20240510	092100	20656585	2980	2980	2980	2980	53
621	20240510	092000	20498645	2980	2980	2980	2980	50
622	20240510	091900	20349645	2980	2970	2980	2970	112
623	20240510	091800	20015915	2970	2970	2970	2970	281
624	20240510	091700	19181345	2970	2970	2970	2970	0
625	20240510	091600	19181345	2970	2970	2970	2970	36
626	20240510	091500	19074425	2990	2990	2990	2985	1034
627	20240510	091400	15982775	2990	2990	2990	2990	0
628	20240510	091300	15982775	2990	2990	2990	2990	5
629	20240510	091200	15967825	2990	3000	3000	2990	50
630	20240510	091100	15818055	3000	3005	3005	3000	3
631	20240510	091000	15809045	3005	3010	3010	3005	34
632	20240510	090900	15706715	3015	3015	3015	3015	0
633	20240510	090800	15706715	3015	3015	3015	3015	3
634	20240510	090700	15697670	3010	3010	3010	3010	0
635	20240510	090600	15697670	3010	3010	3010	3010	4
636	20240510	090500	15685630	3010	3015	3015	3010	10
637	20240510	090400	15655515	3005	3005	3005	3005	3
638	20240510	090300	15646500	3030	3015	3030	3005	2314
639	20240510	090200	8684920	3070	3050	3070	3050	867
640	20240510	090100	6028960	3040	3040	3065	3040	324
641	20240510	090000	5043975	3085	3085	3085	3085	1635