KissMeData/208350/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203400	144676675	4375	4375	4375	4375	235
3	20240510	203300	144676675	4375	4375	4375	4375	0
4	20240510	203200	144676675	4375	4375	4375	4375	0
5	20240510	203100	144676675	4375	4375	4375	4375	0
6	20240510	203000	144676675	4375	4375	4375	4375	0
7	20240510	202900	144676675	4375	4375	4375	4375	0
8	20240510	202800	144676675	4375	4375	4375	4375	0
9	20240510	202700	144676675	4375	4375	4375	4375	0
10	20240510	202600	144676675	4375	4375	4375	4375	0
11	20240510	202500	144676675	4375	4375	4375	4375	0
12	20240510	202400	144676675	4375	4375	4375	4375	0
13	20240510	202300	144676675	4375	4375	4375	4375	0
14	20240510	202200	144676675	4375	4375	4375	4375	0
15	20240510	202100	144676675	4375	4375	4375	4375	0
16	20240510	202000	144676675	4375	4375	4375	4375	0
17	20240510	201900	144676675	4375	4375	4375	4375	0
18	20240510	201800	144676675	4375	4375	4375	4375	0
19	20240510	201700	144676675	4375	4375	4375	4375	0
20	20240510	201600	144676675	4375	4375	4375	4375	0
21	20240510	201500	144676675	4375	4375	4375	4375	0
22	20240510	201400	144676675	4375	4375	4375	4375	0
23	20240510	201300	144676675	4375	4375	4375	4375	0
24	20240510	201200	144676675	4375	4375	4375	4375	0
25	20240510	201100	144676675	4375	4375	4375	4375	0
26	20240510	201000	144676675	4375	4375	4375	4375	0
27	20240510	200900	144676675	4375	4375	4375	4375	0
28	20240510	200800	144676675	4375	4375	4375	4375	0
29	20240510	200700	144676675	4375	4375	4375	4375	0
30	20240510	200600	144676675	4375	4375	4375	4375	0
31	20240510	200500	144676675	4375	4375	4375	4375	0
32	20240510	200400	144676675	4375	4375	4375	4375	235
33	20240510	200300	144676675	4375	4375	4375	4375	0
34	20240510	200200	144676675	4375	4375	4375	4375	0
35	20240510	200100	144676675	4375	4375	4375	4375	0
36	20240510	200000	144676675	4375	4375	4375	4375	0
37	20240510	195900	144676675	4375	4375	4375	4375	0
38	20240510	195800	144676675	4375	4375	4375	4375	0
39	20240510	195700	144676675	4375	4375	4375	4375	0
40	20240510	195600	144676675	4375	4375	4375	4375	0
41	20240510	195500	144676675	4375	4375	4375	4375	0
42	20240510	195400	144676675	4375	4375	4375	4375	0
43	20240510	195300	144676675	4375	4375	4375	4375	0
44	20240510	195200	144676675	4375	4375	4375	4375	0
45	20240510	195100	144676675	4375	4375	4375	4375	0
46	20240510	195000	144676675	4375	4375	4375	4375	0
47	20240510	194900	144676675	4375	4375	4375	4375	0
48	20240510	194800	144676675	4375	4375	4375	4375	0
49	20240510	194700	144676675	4375	4375	4375	4375	0
50	20240510	194600	144676675	4375	4375	4375	4375	0
51	20240510	194500	144676675	4375	4375	4375	4375	0
52	20240510	194400	144676675	4375	4375	4375	4375	0
53	20240510	194300	144676675	4375	4375	4375	4375	0
54	20240510	194200	144676675	4375	4375	4375	4375	0
55	20240510	194100	144676675	4375	4375	4375	4375	0
56	20240510	194000	144676675	4375	4375	4375	4375	0
57	20240510	193900	144676675	4375	4375	4375	4375	0
58	20240510	193800	144676675	4375	4375	4375	4375	0
59	20240510	193700	144676675	4375	4375	4375	4375	0
60	20240510	193600	144676675	4375	4375	4375	4375	0
61	20240510	193500	144676675	4375	4375	4375	4375	0
62	20240510	193400	144676675	4375	4375	4375	4375	235
63	20240510	193300	144676675	4375	4375	4375	4375	0
64	20240510	193200	144676675	4375	4375	4375	4375	0
65	20240510	193100	144676675	4375	4375	4375	4375	0
66	20240510	193000	144676675	4375	4375	4375	4375	0
67	20240510	192900	144676675	4375	4375	4375	4375	0
68	20240510	192800	144676675	4375	4375	4375	4375	0
69	20240510	192700	144676675	4375	4375	4375	4375	0
70	20240510	192600	144676675	4375	4375	4375	4375	0
71	20240510	192500	144676675	4375	4375	4375	4375	0
72	20240510	192400	144676675	4375	4375	4375	4375	0
73	20240510	192300	144676675	4375	4375	4375	4375	0
74	20240510	192200	144676675	4375	4375	4375	4375	0
75	20240510	192100	144676675	4375	4375	4375	4375	0
76	20240510	192000	144676675	4375	4375	4375	4375	0
77	20240510	191900	144676675	4375	4375	4375	4375	0
78	20240510	191800	144676675	4375	4375	4375	4375	0
79	20240510	191700	144676675	4375	4375	4375	4375	0
80	20240510	191600	144676675	4375	4375	4375	4375	0
81	20240510	191500	144676675	4375	4375	4375	4375	0
82	20240510	191400	144676675	4375	4375	4375	4375	0
83	20240510	191300	144676675	4375	4375	4375	4375	0
84	20240510	191200	144676675	4375	4375	4375	4375	0
85	20240510	191100	144676675	4375	4375	4375	4375	0
86	20240510	191000	144676675	4375	4375	4375	4375	0
87	20240510	190900	144676675	4375	4375	4375	4375	0
88	20240510	190800	144676675	4375	4375	4375	4375	0
89	20240510	190700	144676675	4375	4375	4375	4375	0
90	20240510	190600	144676675	4375	4375	4375	4375	0
91	20240510	190500	144676675	4375	4375	4375	4375	0
92	20240510	190400	144676675	4375	4375	4375	4375	235
93	20240510	190300	144676675	4375	4375	4375	4375	0
94	20240510	190200	144676675	4375	4375	4375	4375	0
95	20240510	190100	144676675	4375	4375	4375	4375	0
96	20240510	190000	144676675	4375	4375	4375	4375	0
97	20240510	185900	144676675	4375	4375	4375	4375	0
98	20240510	185800	144676675	4375	4375	4375	4375	0
99	20240510	185700	144676675	4375	4375	4375	4375	0
100	20240510	185600	144676675	4375	4375	4375	4375	0
101	20240510	185500	144676675	4375	4375	4375	4375	0
102	20240510	185400	144676675	4375	4375	4375	4375	0
103	20240510	185300	144676675	4375	4375	4375	4375	0
104	20240510	185200	144676675	4375	4375	4375	4375	0
105	20240510	185100	144676675	4375	4375	4375	4375	0
106	20240510	185000	144676675	4375	4375	4375	4375	0
107	20240510	184900	144676675	4375	4375	4375	4375	0
108	20240510	184800	144676675	4375	4375	4375	4375	0
109	20240510	184700	144676675	4375	4375	4375	4375	0
110	20240510	184600	144676675	4375	4375	4375	4375	0
111	20240510	184500	144676675	4375	4375	4375	4375	0
112	20240510	184400	144676675	4375	4375	4375	4375	0
113	20240510	184300	144676675	4375	4375	4375	4375	0
114	20240510	184200	144676675	4375	4375	4375	4375	0
115	20240510	184100	144676675	4375	4375	4375	4375	0
116	20240510	184000	144676675	4375	4375	4375	4375	0
117	20240510	183900	144676675	4375	4375	4375	4375	0
118	20240510	183800	144676675	4375	4375	4375	4375	0
119	20240510	183700	144676675	4375	4375	4375	4375	0
120	20240510	183600	144676675	4375	4375	4375	4375	0
121	20240510	183500	144676675	4375	4375	4375	4375	0
122	20240510	183400	144676675	4375	4375	4375	4375	235
123	20240510	183300	144676675	4375	4375	4375	4375	0
124	20240510	183200	144676675	4375	4375	4375	4375	0
125	20240510	183100	144676675	4375	4375	4375	4375	0
126	20240510	183000	144676675	4375	4375	4375	4375	0
127	20240510	182900	144676675	4375	4375	4375	4375	0
128	20240510	182800	144676675	4375	4375	4375	4375	0
129	20240510	182700	144676675	4375	4375	4375	4375	0
130	20240510	182600	144676675	4375	4375	4375	4375	0
131	20240510	182500	144676675	4375	4375	4375	4375	0
132	20240510	182400	144676675	4375	4375	4375	4375	0
133	20240510	182300	144676675	4375	4375	4375	4375	0
134	20240510	182200	144676675	4375	4375	4375	4375	0
135	20240510	182100	144676675	4375	4375	4375	4375	0
136	20240510	182000	144676675	4375	4375	4375	4375	0
137	20240510	181900	144676675	4375	4375	4375	4375	0
138	20240510	181800	144676675	4375	4375	4375	4375	0
139	20240510	181700	144676675	4375	4375	4375	4375	0
140	20240510	181600	144676675	4375	4375	4375	4375	0
141	20240510	181500	144676675	4375	4375	4375	4375	0
142	20240510	181400	144676675	4375	4375	4375	4375	0
143	20240510	181300	144676675	4375	4375	4375	4375	0
144	20240510	181200	144676675	4375	4375	4375	4375	0
145	20240510	181100	144676675	4375	4375	4375	4375	0
146	20240510	181000	144676675	4375	4375	4375	4375	0
147	20240510	180900	144676675	4375	4375	4375	4375	0
148	20240510	180800	144676675	4375	4375	4375	4375	0
149	20240510	180700	144676675	4375	4375	4375	4375	0
150	20240510	180600	144676675	4375	4375	4375	4375	0
151	20240510	180500	144676675	4375	4375	4375	4375	0
152	20240510	180400	144676675	4375	4375	4375	4375	235
153	20240510	180300	144676675	4375	4375	4375	4375	0
154	20240510	180200	144676675	4375	4375	4375	4375	0
155	20240510	180100	144676675	4375	4375	4375	4375	0
156	20240510	180000	144676675	4375	4375	4375	4375	0
157	20240510	175900	144676675	4375	4375	4375	4375	0
158	20240510	175800	144676675	4375	4375	4375	4375	0
159	20240510	175700	144676675	4375	4375	4375	4375	0
160	20240510	175600	144676675	4375	4375	4375	4375	0
161	20240510	175500	144676675	4375	4375	4375	4375	0
162	20240510	175400	144676675	4375	4375	4375	4375	0
163	20240510	175300	144676675	4375	4375	4375	4375	0
164	20240510	175200	144676675	4375	4375	4375	4375	0
165	20240510	175100	144676675	4375	4375	4375	4375	0
166	20240510	175000	144676675	4375	4375	4375	4375	0
167	20240510	174900	144676675	4375	4375	4375	4375	0
168	20240510	174800	144676675	4375	4375	4375	4375	0
169	20240510	174700	144676675	4375	4375	4375	4375	0
170	20240510	174600	144676675	4375	4375	4375	4375	0
171	20240510	174500	144676675	4375	4375	4375	4375	0
172	20240510	174400	144676675	4375	4375	4375	4375	0
173	20240510	174300	144676675	4375	4375	4375	4375	0
174	20240510	174200	144676675	4375	4375	4375	4375	0
175	20240510	174100	144676675	4375	4375	4375	4375	0
176	20240510	174000	144676675	4375	4375	4375	4375	0
177	20240510	173900	144676675	4375	4375	4375	4375	0
178	20240510	173800	144676675	4375	4375	4375	4375	0
179	20240510	173700	144676675	4375	4375	4375	4375	0
180	20240510	173600	144676675	4375	4375	4375	4375	0
181	20240510	173500	144676675	4375	4375	4375	4375	0
182	20240510	173400	144676675	4375	4375	4375	4375	235
183	20240510	173300	144676675	4375	4375	4375	4375	0
184	20240510	173200	144676675	4375	4375	4375	4375	0
185	20240510	173100	144676675	4375	4375	4375	4375	0
186	20240510	173000	144676675	4375	4375	4375	4375	0
187	20240510	172900	144676675	4375	4375	4375	4375	0
188	20240510	172800	144676675	4375	4375	4375	4375	0
189	20240510	172700	144676675	4375	4375	4375	4375	0
190	20240510	172600	144676675	4375	4375	4375	4375	0
191	20240510	172500	144676675	4375	4375	4375	4375	0
192	20240510	172400	144676675	4375	4375	4375	4375	0
193	20240510	172300	144676675	4375	4375	4375	4375	0
194	20240510	172200	144676675	4375	4375	4375	4375	0
195	20240510	172100	144676675	4375	4375	4375	4375	0
196	20240510	172000	144676675	4375	4375	4375	4375	0
197	20240510	171900	144676675	4375	4375	4375	4375	0
198	20240510	171800	144676675	4375	4375	4375	4375	0
199	20240510	171700	144676675	4375	4375	4375	4375	0
200	20240510	171600	144676675	4375	4375	4375	4375	0
201	20240510	171500	144676675	4375	4375	4375	4375	0
202	20240510	171400	144676675	4375	4375	4375	4375	0
203	20240510	171300	144676675	4375	4375	4375	4375	0
204	20240510	171200	144676675	4375	4375	4375	4375	0
205	20240510	171100	144676675	4375	4375	4375	4375	0
206	20240510	171000	144676675	4375	4375	4375	4375	0
207	20240510	170900	144676675	4375	4375	4375	4375	0
208	20240510	170800	144676675	4375	4375	4375	4375	0
209	20240510	170700	144676675	4375	4375	4375	4375	0
210	20240510	170600	144676675	4375	4375	4375	4375	0
211	20240510	170500	144676675	4375	4375	4375	4375	0
212	20240510	170400	144676675	4375	4375	4375	4375	235
213	20240510	170300	144676675	4375	4375	4375	4375	0
214	20240510	170200	144676675	4375	4375	4375	4375	0
215	20240510	170100	144676675	4375	4375	4375	4375	0
216	20240510	170000	144676675	4375	4375	4375	4375	0
217	20240510	165900	144676675	4375	4375	4375	4375	0
218	20240510	165800	144676675	4375	4375	4375	4375	0
219	20240510	165700	144676675	4375	4375	4375	4375	0
220	20240510	165600	144676675	4375	4375	4375	4375	0
221	20240510	165500	144676675	4375	4375	4375	4375	0
222	20240510	165400	144676675	4375	4375	4375	4375	0
223	20240510	165300	144676675	4375	4375	4375	4375	0
224	20240510	165200	144676675	4375	4375	4375	4375	0
225	20240510	165100	144676675	4375	4375	4375	4375	0
226	20240510	165000	144676675	4375	4375	4375	4375	0
227	20240510	164900	144676675	4375	4375	4375	4375	0
228	20240510	164800	144676675	4375	4375	4375	4375	0
229	20240510	164700	144676675	4375	4375	4375	4375	0
230	20240510	164600	144676675	4375	4375	4375	4375	0
231	20240510	164500	144676675	4375	4375	4375	4375	0
232	20240510	164400	144676675	4375	4375	4375	4375	0
233	20240510	164300	144676675	4375	4375	4375	4375	0
234	20240510	164200	144676675	4375	4375	4375	4375	0
235	20240510	164100	144676675	4375	4375	4375	4375	0
236	20240510	164000	144676675	4375	4375	4375	4375	0
237	20240510	163900	144676675	4375	4375	4375	4375	0
238	20240510	163800	144676675	4375	4375	4375	4375	0
239	20240510	163700	144676675	4375	4375	4375	4375	0
240	20240510	163600	144676675	4375	4375	4375	4375	0
241	20240510	163500	144676675	4375	4375	4375	4375	0
242	20240510	163400	144676675	4375	4375	4375	4375	235
243	20240510	163300	144676675	4375	4375	4375	4375	0
244	20240510	163200	144676675	4375	4375	4375	4375	0
245	20240510	163100	144676675	4375	4375	4375	4375	0
246	20240510	163000	144676675	4375	4375	4375	4375	0
247	20240510	162900	144676675	4375	4375	4375	4375	0
248	20240510	162800	144676675	4375	4375	4375	4375	0
249	20240510	162700	144676675	4375	4375	4375	4375	0
250	20240510	162600	144676675	4375	4375	4375	4375	0
251	20240510	162500	144676675	4375	4375	4375	4375	0
252	20240510	162400	144676675	4375	4375	4375	4375	0
253	20240510	162300	144676675	4375	4375	4375	4375	0
254	20240510	162200	144676675	4375	4375	4375	4375	0
255	20240510	162100	144676675	4375	4375	4375	4375	0
256	20240510	162000	144676675	4375	4375	4375	4375	0
257	20240510	161900	144676675	4375	4375	4375	4375	0
258	20240510	161800	144676675	4375	4375	4375	4375	0
259	20240510	161700	144676675	4375	4375	4375	4375	0
260	20240510	161600	144676675	4375	4375	4375	4375	0
261	20240510	161500	144676675	4375	4375	4375	4375	0
262	20240510	161400	144676675	4375	4375	4375	4375	0
263	20240510	161300	144676675	4375	4375	4375	4375	0
264	20240510	161200	144676675	4375	4375	4375	4375	0
265	20240510	161100	144676675	4375	4375	4375	4375	0
266	20240510	161000	144676675	4375	4375	4375	4375	0
267	20240510	160900	144676675	4375	4375	4375	4375	0
268	20240510	160800	144676675	4375	4375	4375	4375	0
269	20240510	160700	144676675	4375	4375	4375	4375	0
270	20240510	160600	144676675	4375	4375	4375	4375	0
271	20240510	160500	144676675	4375	4375	4375	4375	0
272	20240510	160400	144676675	4375	4375	4375	4375	235
273	20240510	160300	144676675	4375	4375	4375	4375	0
274	20240510	160200	144676675	4375	4375	4375	4375	0
275	20240510	160100	144676675	4375	4375	4375	4375	0
276	20240510	160000	144676675	4375	4375	4375	4375	0
277	20240510	155900	144676675	4375	4375	4375	4375	0
278	20240510	155800	144676675	4375	4375	4375	4375	0
279	20240510	155700	144676675	4375	4375	4375	4375	0
280	20240510	155600	144676675	4375	4375	4375	4375	0
281	20240510	155500	144676675	4375	4375	4375	4375	0
282	20240510	155400	144676675	4375	4375	4375	4375	0
283	20240510	155300	144676675	4375	4375	4375	4375	0
284	20240510	155200	144676675	4375	4375	4375	4375	0
285	20240510	155100	144676675	4375	4375	4375	4375	0
286	20240510	155000	144676675	4375	4375	4375	4375	0
287	20240510	154900	144676675	4375	4375	4375	4375	0
288	20240510	154800	144676675	4375	4375	4375	4375	0
289	20240510	154700	144676675	4375	4375	4375	4375	0
290	20240510	154600	144676675	4375	4375	4375	4375	0
291	20240510	154500	144676675	4375	4375	4375	4375	0
292	20240510	154400	144676675	4375	4375	4375	4375	0
293	20240510	154300	144676675	4375	4375	4375	4375	0
294	20240510	154200	144676675	4375	4375	4375	4375	0
295	20240510	154100	144676675	4375	4375	4375	4375	0
296	20240510	154000	144676675	4375	4375	4375	4375	0
297	20240510	153900	144676675	4375	4375	4375	4375	0
298	20240510	153800	144676675	4375	4375	4375	4375	0
299	20240510	153700	144676675	4375	4375	4375	4375	0
300	20240510	153600	144676675	4375	4375	4375	4375	0
301	20240510	153500	144676675	4375	4375	4375	4375	0
302	20240510	153400	144676675	4375	4375	4375	4375	235
303	20240510	153300	144676675	4375	4375	4375	4375	0
304	20240510	153200	144676675	4375	4375	4375	4375	0
305	20240510	153100	144676675	4375	4375	4375	4375	0
306	20240510	153000	144676675	4375	4375	4375	4375	235
307	20240510	152900	143648550	4345	4345	4345	4345	0
308	20240510	152800	143648550	4345	4345	4345	4345	0
309	20240510	152700	143648550	4345	4345	4345	4345	0
310	20240510	152600	143648550	4345	4345	4345	4345	0
311	20240510	152500	143648550	4345	4345	4345	4345	0
312	20240510	152400	143648550	4345	4345	4345	4345	0
313	20240510	152300	143648550	4345	4345	4345	4345	0
314	20240510	152200	143648550	4345	4345	4345	4345	0
315	20240510	152100	143648550	4345	4345	4345	4345	0
316	20240510	152000	143648550	4345	4345	4345	4345	0
317	20240510	151900	143648550	4345	4345	4345	4345	0
318	20240510	151800	143648550	4345	4345	4345	4345	45
319	20240510	151700	143453025	4370	4370	4370	4370	0
320	20240510	151600	143453025	4370	4370	4370	4370	0
321	20240510	151500	143453025	4370	4370	4370	4370	0
322	20240510	151400	143453025	4370	4370	4370	4370	0
323	20240510	151300	143453025	4370	4370	4370	4370	0
324	20240510	151200	143453025	4370	4370	4370	4370	0
325	20240510	151100	143453025	4370	4370	4370	4370	123
326	20240510	151000	142915515	4375	4375	4375	4375	8
327	20240510	150900	142880515	4370	4370	4370	4370	29
328	20240510	150800	142753785	4370	4370	4370	4370	29
329	20240510	150700	142627055	4370	4370	4370	4370	29
330	20240510	150600	142500325	4370	4360	4370	4360	290
331	20240510	150500	141233345	4370	4370	4370	4370	0
332	20240510	150400	141233345	4370	4370	4370	4370	0
333	20240510	150300	141233345	4370	4370	4370	4370	0
334	20240510	150200	141233345	4370	4370	4370	4370	0
335	20240510	150100	141233345	4370	4350	4370	4335	247
336	20240510	150000	140160660	4350	4350	4350	4350	0
337	20240510	145900	140160660	4350	4350	4350	4350	0
338	20240510	145800	140160660	4350	4350	4350	4350	0
339	20240510	145700	140160660	4350	4350	4350	4350	200
340	20240510	145600	139290660	4350	4350	4350	4350	0
341	20240510	145500	139290660	4350	4350	4350	4350	0
342	20240510	145400	139290660	4350	4350	4350	4350	2
343	20240510	145300	139281960	4345	4345	4345	4345	0
344	20240510	145200	139281960	4345	4345	4345	4345	0
345	20240510	145100	139281960	4345	4345	4345	4345	0
346	20240510	145000	139281960	4345	4345	4345	4345	0
347	20240510	144900	139281960	4345	4345	4345	4345	0
348	20240510	144800	139281960	4345	4345	4345	4345	0
349	20240510	144700	139281960	4345	4345	4345	4345	0
350	20240510	144600	139281960	4345	4345	4345	4345	0
351	20240510	144500	139281960	4345	4345	4345	4345	8
352	20240510	144400	139247200	4345	4345	4345	4345	16
353	20240510	144300	139177680	4345	4370	4375	4345	151
354	20240510	144200	138517235	4375	4375	4375	4375	0
355	20240510	144100	138517235	4375	4375	4375	4375	0
356	20240510	144000	138517235	4375	4375	4375	4375	0
357	20240510	143900	138517235	4375	4375	4375	4375	142
358	20240510	143800	137895985	4375	4375	4375	4375	0
359	20240510	143700	137895985	4375	4375	4375	4375	0
360	20240510	143600	137895985	4375	4370	4375	4370	164
361	20240510	143500	137178490	4375	4375	4375	4375	0
362	20240510	143400	137178490	4375	4375	4375	4375	0
363	20240510	143300	137178490	4375	4370	4375	4370	181
364	20240510	143200	136387115	4375	4365	4375	4365	127
365	20240510	143100	135831855	4370	4370	4370	4370	0
366	20240510	143000	135831855	4370	4345	4370	4345	4
367	20240510	142900	135814440	4330	4330	4330	4330	0
368	20240510	142800	135814440	4330	4330	4330	4330	0
369	20240510	142700	135814440	4330	4330	4330	4330	0
370	20240510	142600	135814440	4330	4330	4330	4330	0
371	20240510	142500	135814440	4330	4330	4330	4330	0
372	20240510	142400	135814440	4330	4370	4370	4330	605
373	20240510	142300	133186805	4375	4375	4375	4375	227
374	20240510	142200	132193680	4380	4375	4380	4375	172
375	20240510	142100	131440325	4375	4375	4375	4375	15
376	20240510	142000	131374700	4380	4380	4380	4380	0
377	20240510	141900	131374700	4380	4380	4380	4380	121
378	20240510	141800	130844720	4380	4380	4380	4380	0
379	20240510	141700	130844720	4380	4380	4380	4380	0
380	20240510	141600	130844720	4380	4380	4380	4380	0
381	20240510	141500	130844720	4380	4380	4380	4380	117
382	20240510	141400	130332260	4380	4380	4380	4380	0
383	20240510	141300	130332260	4380	4380	4380	4380	0
384	20240510	141200	130332260	4380	4380	4380	4380	172
385	20240510	141100	129578900	4375	4375	4375	4375	0
386	20240510	141000	129578900	4375	4375	4375	4375	2
387	20240510	140900	129570150	4375	4375	4375	4375	100
388	20240510	140800	129132650	4380	4380	4380	4380	137
389	20240510	140700	128532590	4380	4380	4380	4380	57
390	20240510	140600	128282930	4380	4375	4380	4375	12
391	20240510	140500	128230390	4380	4375	4380	4375	167
392	20240510	140400	127499035	4375	4375	4375	4375	0
393	20240510	140300	127499035	4375	4375	4375	4375	0
394	20240510	140200	127499035	4375	4375	4375	4375	742
395	20240510	140100	124252785	4380	4370	4380	4370	164
396	20240510	140000	123534510	4380	4380	4380	4380	0
397	20240510	135900	123534510	4380	4380	4380	4380	0
398	20240510	135800	123534510	4380	4380	4380	4380	130
399	20240510	135700	122965110	4380	4380	4380	4380	0
400	20240510	135600	122965110	4380	4380	4380	4380	0
401	20240510	135500	122965110	4380	4375	4380	4375	158
402	20240510	135400	122273075	4380	4380	4380	4380	0
403	20240510	135300	122273075	4380	4380	4380	4380	0
404	20240510	135200	122273075	4380	4380	4380	4380	0
405	20240510	135100	122273075	4380	4375	4380	4375	161
406	20240510	135000	121567900	4375	4360	4375	4360	161
407	20240510	134900	120865925	4380	4380	4380	4380	71
408	20240510	134800	120554945	4380	4375	4380	4375	161
409	20240510	134700	119849770	4380	4380	4380	4380	0
410	20240510	134600	119849770	4380	4380	4380	4380	0
411	20240510	134500	119849770	4380	4380	4380	4380	0
412	20240510	134400	119849770	4380	4380	4380	4380	130
413	20240510	134300	119280370	4380	4380	4380	4380	0
414	20240510	134200	119280370	4380	4380	4380	4380	0
415	20240510	134100	119280370	4380	4375	4380	4375	121
416	20240510	134000	118750395	4380	4380	4380	4380	0
417	20240510	133900	118750395	4380	4375	4380	4375	196
418	20240510	133800	117892730	4375	4375	4375	4375	0
419	20240510	133700	117892730	4375	4370	4375	4370	170
420	20240510	133600	117148985	4375	4375	4375	4375	157
421	20240510	133500	116462110	4360	4360	4360	4360	0
422	20240510	133400	116462110	4360	4370	4375	4360	168
423	20240510	133300	115727295	4370	4370	4370	4370	0
424	20240510	133200	115727295	4370	4370	4370	4370	1
425	20240510	133100	115722925	4360	4375	4375	4360	553
426	20240510	133000	113309550	4375	4375	4375	4375	0
427	20240510	132900	113309550	4375	4375	4375	4375	0
428	20240510	132800	113309550	4375	4375	4375	4375	0
429	20240510	132700	113309550	4375	4370	4375	4370	153
430	20240510	132600	112640180	4375	4375	4375	4375	0
431	20240510	132500	112640180	4375	4375	4375	4375	0
432	20240510	132400	112640180	4375	4375	4375	4375	132
433	20240510	132300	112062680	4375	4375	4375	4375	0
434	20240510	132200	112062680	4375	4375	4375	4375	0
435	20240510	132100	112062680	4375	4375	4375	4375	0
436	20240510	132000	112062680	4375	4365	4375	4365	145
437	20240510	131900	111428425	4370	4370	4370	4370	0
438	20240510	131800	111428425	4370	4370	4370	4370	0
439	20240510	131700	111428425	4370	4370	4370	4370	152
440	20240510	131600	110764185	4370	4370	4370	4370	0
441	20240510	131500	110764185	4370	4370	4370	4370	0
442	20240510	131400	110764185	4370	4370	4370	4370	0
443	20240510	131300	110764185	4370	4370	4370	4370	171
444	20240510	131200	110016915	4365	4365	4365	4365	0
445	20240510	131100	110016915	4365	4365	4365	4365	0
446	20240510	131000	110016915	4365	4370	4370	4365	217
447	20240510	130900	109069015	4365	4365	4365	4365	100
448	20240510	130800	108632515	4370	4370	4370	4370	0
449	20240510	130700	108632515	4370	4370	4370	4370	141
450	20240510	130600	108016345	4370	4370	4370	4370	1
451	20240510	130500	108011975	4370	4370	4370	4370	0
452	20240510	130400	108011975	4370	4370	4370	4370	0
453	20240510	130300	108011975	4370	4360	4370	4360	107
454	20240510	130200	107544400	4360	4360	4360	4360	0
455	20240510	130100	107544400	4360	4360	4360	4360	44
456	20240510	130000	107352560	4355	4355	4355	4355	0
457	20240510	125900	107352560	4355	4355	4355	4355	0
458	20240510	125800	107352560	4355	4355	4355	4355	1
459	20240510	125700	107348205	4370	4370	4370	4370	0
460	20240510	125600	107348205	4370	4370	4370	4370	165
461	20240510	125500	106627155	4370	4370	4370	4370	0
462	20240510	125400	106627155	4370	4370	4370	4370	0
463	20240510	125300	106627155	4370	4365	4370	4365	182
464	20240510	125200	105831820	4370	4370	4370	4370	0
465	20240510	125100	105831820	4370	4370	4370	4370	0
466	20240510	125000	105831820	4370	4370	4370	4370	9
467	20240510	124900	105792490	4370	4365	4370	4365	148
468	20240510	124800	105145735	4370	4370	4370	4370	0
469	20240510	124700	105145735	4370	4370	4370	4370	0
470	20240510	124600	105145735	4370	4360	4370	4360	138
471	20240510	124500	104542700	4370	4370	4370	4370	0
472	20240510	124400	104542700	4370	4370	4370	4370	0
473	20240510	124300	104542700	4370	4370	4370	4370	0
474	20240510	124200	104542700	4370	4370	4370	4370	176
475	20240510	124100	103773580	4365	4365	4365	4365	0
476	20240510	124000	103773580	4365	4365	4365	4365	128
477	20240510	123900	103214860	4370	4370	4370	4370	161
478	20240510	123800	102511290	4365	4365	4365	4365	0
479	20240510	123700	102511290	4365	4365	4365	4365	2
480	20240510	123600	102502560	4365	4365	4365	4365	2
481	20240510	123500	102493830	4360	4360	4360	4360	314
482	20240510	123400	101124790	4360	4360	4360	4360	10
483	20240510	123300	101081190	4355	4355	4355	4355	0
484	20240510	123200	101081190	4355	4355	4355	4355	0
485	20240510	123100	101081190	4355	4355	4355	4355	0
486	20240510	123000	101081190	4355	4355	4355	4355	0
487	20240510	122900	101081190	4355	4355	4355	4355	0
488	20240510	122800	101081190	4355	4355	4355	4355	40
489	20240510	122700	100906990	4375	4370	4375	4370	83
490	20240510	122600	100544265	4370	4370	4370	4370	0
491	20240510	122500	100544265	4370	4360	4370	4360	158
492	20240510	122400	99854465	4370	4370	4370	4370	0
493	20240510	122300	99854465	4370	4370	4370	4370	0
494	20240510	122200	99854465	4370	4370	4370	4370	132
495	20240510	122100	99277625	4375	4375	4375	4375	0
496	20240510	122000	99277625	4375	4375	4375	4375	0
497	20240510	121900	99277625	4375	4375	4375	4375	0
498	20240510	121800	99277625	4375	4370	4375	4370	139
499	20240510	121700	98670180	4370	4370	4370	4370	0
500	20240510	121600	98670180	4370	4370	4370	4370	0
501	20240510	121500	98670180	4370	4370	4370	4370	133
502	20240510	121400	98088970	4375	4375	4375	4375	0
503	20240510	121300	98088970	4375	4375	4375	4375	2
504	20240510	121200	98080220	4375	4365	4375	4365	155
505	20240510	121100	97402615	4375	4375	4375	4375	0
506	20240510	121000	97402615	4375	4375	4375	4375	0
507	20240510	120900	97402615	4375	4375	4375	4375	0
508	20240510	120800	97402615	4375	4345	4375	4345	6
509	20240510	120700	97376515	4380	4350	4380	4350	21
510	20240510	120600	97284835	4350	4350	4350	4350	2
511	20240510	120500	97276135	4380	4365	4380	4365	144
512	20240510	120400	96646880	4365	4365	4365	4365	10
513	20240510	120300	96603230	4370	4370	4370	4370	0
514	20240510	120200	96603230	4370	4370	4370	4370	0
515	20240510	120100	96603230	4370	4370	4370	4370	118
516	20240510	120000	96087570	4370	4370	4370	4370	0
517	20240510	115900	96087570	4370	4370	4370	4370	0
518	20240510	115800	96087570	4370	4365	4370	4365	179
519	20240510	115700	95305415	4370	4370	4370	4370	0
520	20240510	115600	95305415	4370	4370	4370	4370	0
521	20240510	115500	95305415	4370	4370	4370	4370	0
522	20240510	115400	95305415	4370	4365	4370	4365	148
523	20240510	115300	94658665	4375	4375	4375	4375	1
524	20240510	115200	94654290	4340	4340	4340	4340	0
525	20240510	115100	94654290	4340	4370	4380	4340	386
526	20240510	115000	92972865	4375	4375	4375	4375	0
527	20240510	114900	92972865	4375	4370	4375	4370	46
528	20240510	114800	92771735	4340	4350	4385	4335	1503
529	20240510	114700	86222680	4350	4350	4350	4350	0
530	20240510	114600	86222680	4350	4350	4350	4350	0
531	20240510	114500	86222680	4350	4350	4350	4350	0
532	20240510	114400	86222680	4350	4350	4350	4350	137
533	20240510	114300	85626730	4350	4350	4350	4350	0
534	20240510	114200	85626730	4350	4345	4350	4345	2
535	20240510	114100	85618035	4335	4350	4350	4335	1136
536	20240510	114000	80690345	4345	4345	4345	4345	43
537	20240510	113900	80503510	4340	4340	4340	4340	0
538	20240510	113800	80503510	4340	4340	4340	4340	0
539	20240510	113700	80503510	4340	4340	4340	4340	90
540	20240510	113600	80112910	4340	4340	4340	4340	0
541	20240510	113500	80112910	4340	4340	4340	4340	106
542	20240510	113400	79652870	4340	4340	4340	4340	10
543	20240510	113300	79609470	4335	4360	4360	4335	14
544	20240510	113200	79548655	4340	4340	4340	4340	0
545	20240510	113100	79548655	4340	4355	4360	4340	181
546	20240510	113000	78762255	4335	4340	4350	4335	942
547	20240510	112900	74670715	4345	4345	4345	4345	297
548	20240510	112800	73380250	4345	4345	4345	4345	4
549	20240510	112700	73362870	4345	4345	4345	4345	177
550	20240510	112600	72593805	4345	4345	4345	4345	0
551	20240510	112500	72593805	4345	4345	4345	4345	5
552	20240510	112400	72572080	4340	4345	4345	4340	185
553	20240510	112300	71768430	4340	4340	4340	4340	0
554	20240510	112200	71768430	4340	4340	4340	4340	0
555	20240510	112100	71768430	4340	4340	4340	4340	0
556	20240510	112000	71768430	4340	4340	4340	4340	2
557	20240510	111900	71759750	4330	4330	4330	4330	24
558	20240510	111800	71655830	4345	4345	4345	4345	0
559	20240510	111700	71655830	4345	4345	4345	4345	142
560	20240510	111600	71038840	4345	4335	4345	4335	111
561	20240510	111500	70556560	4345	4345	4345	4345	0
562	20240510	111400	70556560	4345	4345	4345	4345	0
563	20240510	111300	70556560	4345	4335	4345	4335	179
564	20240510	111200	69779680	4330	4330	4330	4330	50
565	20240510	111100	69563180	4340	4340	4340	4340	0
566	20240510	111000	69563180	4340	4340	4340	4340	179
567	20240510	110900	68786320	4340	4340	4340	4340	0
568	20240510	110800	68786320	4340	4340	4340	4340	0
569	20240510	110700	68786320	4340	4340	4340	4340	0
570	20240510	110600	68786320	4340	4335	4340	4335	361
571	20240510	110500	67219770	4335	4335	4335	4335	0
572	20240510	110400	67219770	4335	4335	4335	4335	0
573	20240510	110300	67219770	4335	4335	4335	4335	133
574	20240510	110200	66643215	4335	4335	4335	4335	127
575	20240510	110100	66092670	4335	4335	4335	4335	25
576	20240510	110000	65984295	4335	4335	4335	4335	1
577	20240510	105900	65979960	4330	4330	4330	4330	0
578	20240510	105800	65979960	4330	4330	4330	4330	1000
579	20240510	105700	61649960	4340	4340	4340	4340	0
580	20240510	105600	61649960	4340	4335	4340	4335	142
581	20240510	105500	61033685	4340	4340	4340	4340	0
582	20240510	105400	61033685	4340	4340	4340	4340	200
583	20240510	105300	60165685	4340	4335	4340	4335	136
584	20240510	105200	59575450	4335	4335	4335	4335	0
585	20240510	105100	59575450	4335	4335	4335	4335	0
586	20240510	105000	59575450	4335	4335	4335	4335	0
587	20240510	104900	59575450	4335	4340	4340	4335	250
588	20240510	104800	58490860	4335	4335	4335	4335	150
589	20240510	104700	57840610	4335	4330	4335	4330	12
590	20240510	104600	57788600	4330	4330	4330	4330	171
591	20240510	104500	57048170	4325	4325	4325	4325	2
592	20240510	104400	57039520	4320	4320	4320	4320	1
593	20240510	104300	57035200	4335	4335	4335	4335	0
594	20240510	104200	57035200	4335	4335	4335	4335	0
595	20240510	104100	57035200	4335	4335	4335	4335	0
596	20240510	104000	57035200	4335	4335	4335	4335	266
597	20240510	103900	55882090	4335	4335	4335	4335	0
598	20240510	103800	55882090	4335	4335	4335	4335	0
599	20240510	103700	55882090	4335	4335	4335	4335	150
600	20240510	103600	55231840	4335	4335	4335	4335	0
601	20240510	103500	55231840	4335	4335	4335	4335	0
602	20240510	103400	55231840	4335	4335	4335	4335	0
603	20240510	103300	55231840	4335	4335	4335	4335	150
604	20240510	103200	54581590	4340	4340	4340	4340	0
605	20240510	103100	54581590	4340	4340	4340	4340	0
606	20240510	103000	54581590	4340	4340	4340	4340	150
607	20240510	102900	53930590	4340	4340	4340	4340	0
608	20240510	102800	53930590	4340	4335	4340	4335	20
609	20240510	102700	53843865	4335	4335	4335	4335	103
610	20240510	102600	53397360	4335	4330	4335	4330	150
611	20240510	102500	52747165	4330	4330	4330	4330	0
612	20240510	102400	52747165	4330	4330	4330	4330	253
613	20240510	102300	51651675	4325	4330	4330	4325	1000
614	20240510	102200	47326670	4330	4330	4330	4330	0
615	20240510	102100	47326670	4330	4330	4330	4330	0
616	20240510	102000	47326670	4330	4330	4330	4330	2
617	20240510	101900	47318010	4335	4330	4335	4330	150
618	20240510	101800	46667840	4340	4340	4340	4340	0
619	20240510	101700	46667840	4340	4340	4340	4340	0
620	20240510	101600	46667840	4340	4335	4340	4335	1650
621	20240510	101500	39514340	4330	4325	4330	4325	466
622	20240510	101400	37496805	4325	4325	4325	4325	0
623	20240510	101300	37496805	4325	4325	4325	4325	0
624	20240510	101200	37496805	4325	4315	4325	4315	17
625	20240510	101100	37423365	4325	4325	4325	4325	0
626	20240510	101000	37423365	4325	4325	4325	4325	0
627	20240510	100900	37423365	4325	4320	4325	4320	150
628	20240510	100800	36774700	4320	4320	4320	4320	0
629	20240510	100700	36774700	4320	4320	4320	4320	0
630	20240510	100600	36774700	4320	4315	4320	4315	150
631	20240510	100500	36126705	4320	4320	4320	4320	0
632	20240510	100400	36126705	4320	4320	4320	4320	0
633	20240510	100300	36126705	4320	4320	4320	4320	1
634	20240510	100200	36122385	4320	4315	4320	4315	150
635	20240510	100100	35474580	4315	4315	4315	4315	0
636	20240510	100000	35474580	4315	4315	4315	4315	6
637	20240510	095900	35448690	4300	4320	4325	4300	633
638	20240510	095800	32723160	4320	4320	4320	4320	76
639	20240510	095700	32394840	4295	4295	4295	4295	2
640	20240510	095600	32386250	4295	4295	4295	4295	2847
641	20240510	095500	20158385	4290	4285	4290	4285	45
642	20240510	095400	19965390	4285	4285	4285	4285	0
643	20240510	095300	19965390	4285	4285	4285	4285	135
644	20240510	095200	19386915	4285	4295	4295	4285	152
645	20240510	095100	18734095	4290	4290	4290	4290	0
646	20240510	095000	18734095	4290	4290	4290	4290	0
647	20240510	094900	18734095	4290	4290	4290	4290	67
648	20240510	094800	18446665	4290	4290	4290	4290	83
649	20240510	094700	18090595	4285	4285	4285	4285	12
650	20240510	094600	18039175	4290	4290	4290	4290	100
651	20240510	094500	17610175	4285	4285	4285	4285	1
652	20240510	094400	17605890	4280	4280	4280	4280	9
653	20240510	094300	17567370	4275	4275	4275	4275	0
654	20240510	094200	17567370	4275	4275	4275	4275	0
655	20240510	094100	17567370	4275	4275	4275	4275	0
656	20240510	094000	17567370	4275	4275	4275	4275	0
657	20240510	093900	17567370	4275	4275	4275	4275	0
658	20240510	093800	17567370	4275	4275	4275	4275	0
659	20240510	093700	17567370	4275	4275	4275	4275	4
660	20240510	093600	17550270	4275	4275	4275	4275	0
661	20240510	093500	17550270	4275	4285	4285	4275	24
662	20240510	093400	17447450	4285	4280	4285	4280	128
663	20240510	093300	16899025	4280	4280	4280	4280	0
664	20240510	093200	16899025	4280	4280	4280	4280	1
665	20240510	093100	16894745	4275	4275	4275	4275	3
666	20240510	093000	16881920	4270	4270	4270	4270	0
667	20240510	092900	16881920	4270	4270	4270	4270	0
668	20240510	092800	16881920	4270	4270	4270	4270	1
669	20240510	092700	16877650	4265	4260	4265	4260	2
670	20240510	092600	16869125	4260	4265	4265	4260	336
671	20240510	092500	15437015	4260	4260	4260	4260	0
672	20240510	092400	15437015	4260	4260	4260	4260	14
673	20240510	092300	15377375	4255	4255	4255	4255	0
674	20240510	092200	15377375	4255	4255	4255	4255	0
675	20240510	092100	15377375	4255	4255	4255	4255	1
676	20240510	092000	15373120	4290	4285	4290	4275	428
677	20240510	091900	13539040	4255	4260	4260	4255	233
678	20240510	091800	12546935	4260	4260	4260	4260	1
679	20240510	091700	12542675	4260	4285	4285	4260	151
680	20240510	091600	11895665	4285	4285	4285	4285	0
681	20240510	091500	11895665	4285	4285	4285	4285	11
682	20240510	091400	11848530	4260	4260	4265	4260	11
683	20240510	091300	11801665	4255	4260	4260	4255	282
684	20240510	091200	10601050	4270	4270	4270	4270	1
685	20240510	091100	10596780	4260	4260	4260	4260	0
686	20240510	091000	10596780	4260	4270	4270	4255	512
687	20240510	090900	8414960	4270	4270	4270	4270	0
688	20240510	090800	8414960	4270	4270	4275	4270	8
689	20240510	090700	8380775	4265	4265	4265	4265	2
690	20240510	090600	8372245	4260	4260	4260	4260	2
691	20240510	090500	8363725	4260	4260	4260	4260	2
692	20240510	090400	8355205	4255	4260	4260	4255	7
693	20240510	090300	8325410	4250	4250	4250	4250	1
694	20240510	090200	8321160	4285	4285	4285	4285	281
695	20240510	090100	7117075	4250	4275	4275	4250	1125
696	20240510	090000	2327150	4270	4270	4270	4270	545