KissMeData/020120/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	190400	232242440	4640	4640	4640	4640	254
3	20240510	190300	232242440	4640	4640	4640	4640	0
4	20240510	190200	232242440	4640	4640	4640	4640	0
5	20240510	190100	232242440	4640	4640	4640	4640	0
6	20240510	190000	232242440	4640	4640	4640	4640	0
7	20240510	185900	232242440	4640	4640	4640	4640	0
8	20240510	185800	232242440	4640	4640	4640	4640	0
9	20240510	185700	232242440	4640	4640	4640	4640	0
10	20240510	185600	232242440	4640	4640	4640	4640	0
11	20240510	185500	232242440	4640	4640	4640	4640	0
12	20240510	185400	232242440	4640	4640	4640	4640	0
13	20240510	185300	232242440	4640	4640	4640	4640	0
14	20240510	185200	232242440	4640	4640	4640	4640	0
15	20240510	185100	232242440	4640	4640	4640	4640	0
16	20240510	185000	232242440	4640	4640	4640	4640	0
17	20240510	184900	232242440	4640	4640	4640	4640	0
18	20240510	184800	232242440	4640	4640	4640	4640	0
19	20240510	184700	232242440	4640	4640	4640	4640	0
20	20240510	184600	232242440	4640	4640	4640	4640	0
21	20240510	184500	232242440	4640	4640	4640	4640	0
22	20240510	184400	232242440	4640	4640	4640	4640	0
23	20240510	184300	232242440	4640	4640	4640	4640	0
24	20240510	184200	232242440	4640	4640	4640	4640	0
25	20240510	184100	232242440	4640	4640	4640	4640	0
26	20240510	184000	232242440	4640	4640	4640	4640	0
27	20240510	183900	232242440	4640	4640	4640	4640	0
28	20240510	183800	232242440	4640	4640	4640	4640	0
29	20240510	183700	232242440	4640	4640	4640	4640	0
30	20240510	183600	232242440	4640	4640	4640	4640	0
31	20240510	183500	232242440	4640	4640	4640	4640	0
32	20240510	183400	232242440	4640	4640	4640	4640	254
33	20240510	183300	232242440	4640	4640	4640	4640	0
34	20240510	183200	232242440	4640	4640	4640	4640	0
35	20240510	183100	232242440	4640	4640	4640	4640	0
36	20240510	183000	232242440	4640	4640	4640	4640	0
37	20240510	182900	232242440	4640	4640	4640	4640	0
38	20240510	182800	232242440	4640	4640	4640	4640	0
39	20240510	182700	232242440	4640	4640	4640	4640	0
40	20240510	182600	232242440	4640	4640	4640	4640	0
41	20240510	182500	232242440	4640	4640	4640	4640	0
42	20240510	182400	232242440	4640	4640	4640	4640	0
43	20240510	182300	232242440	4640	4640	4640	4640	0
44	20240510	182200	232242440	4640	4640	4640	4640	0
45	20240510	182100	232242440	4640	4640	4640	4640	0
46	20240510	182000	232242440	4640	4640	4640	4640	0
47	20240510	181900	232242440	4640	4640	4640	4640	0
48	20240510	181800	232242440	4640	4640	4640	4640	0
49	20240510	181700	232242440	4640	4640	4640	4640	0
50	20240510	181600	232242440	4640	4640	4640	4640	0
51	20240510	181500	232242440	4640	4640	4640	4640	0
52	20240510	181400	232242440	4640	4640	4640	4640	0
53	20240510	181300	232242440	4640	4640	4640	4640	0
54	20240510	181200	232242440	4640	4640	4640	4640	0
55	20240510	181100	232242440	4640	4640	4640	4640	0
56	20240510	181000	232242440	4640	4640	4640	4640	0
57	20240510	180900	232242440	4640	4640	4640	4640	0
58	20240510	180800	232242440	4640	4640	4640	4640	0
59	20240510	180700	232242440	4640	4640	4640	4640	0
60	20240510	180600	232242440	4640	4640	4640	4640	0
61	20240510	180500	232242440	4640	4640	4640	4640	0
62	20240510	180400	232242440	4640	4640	4640	4640	254
63	20240510	180300	232242440	4640	4640	4640	4640	0
64	20240510	180200	232242440	4640	4640	4640	4640	0
65	20240510	180100	232242440	4640	4640	4640	4640	0
66	20240510	180000	232242440	4640	4640	4640	4640	0
67	20240510	175900	232242440	4640	4640	4640	4640	0
68	20240510	175800	232242440	4640	4640	4640	4640	0
69	20240510	175700	232242440	4640	4640	4640	4640	0
70	20240510	175600	232242440	4640	4640	4640	4640	0
71	20240510	175500	232242440	4640	4640	4640	4640	0
72	20240510	175400	232242440	4640	4640	4640	4640	0
73	20240510	175300	232242440	4640	4640	4640	4640	0
74	20240510	175200	232242440	4640	4640	4640	4640	0
75	20240510	175100	232242440	4640	4640	4640	4640	0
76	20240510	175000	232242440	4640	4640	4640	4640	0
77	20240510	174900	232242440	4640	4640	4640	4640	0
78	20240510	174800	232242440	4640	4640	4640	4640	0
79	20240510	174700	232242440	4640	4640	4640	4640	0
80	20240510	174600	232242440	4640	4640	4640	4640	0
81	20240510	174500	232242440	4640	4640	4640	4640	0
82	20240510	174400	232242440	4640	4640	4640	4640	0
83	20240510	174300	232242440	4640	4640	4640	4640	0
84	20240510	174200	232242440	4640	4640	4640	4640	0
85	20240510	174100	232242440	4640	4640	4640	4640	0
86	20240510	174000	232242440	4640	4640	4640	4640	0
87	20240510	173900	232242440	4640	4640	4640	4640	0
88	20240510	173800	232242440	4640	4640	4640	4640	0
89	20240510	173700	232242440	4640	4640	4640	4640	0
90	20240510	173600	232242440	4640	4640	4640	4640	0
91	20240510	173500	232242440	4640	4640	4640	4640	0
92	20240510	173400	232242440	4640	4640	4640	4640	254
93	20240510	173300	232242440	4640	4640	4640	4640	0
94	20240510	173200	232242440	4640	4640	4640	4640	0
95	20240510	173100	232242440	4640	4640	4640	4640	0
96	20240510	173000	232242440	4640	4640	4640	4640	0
97	20240510	172900	232242440	4640	4640	4640	4640	0
98	20240510	172800	232242440	4640	4640	4640	4640	0
99	20240510	172700	232242440	4640	4640	4640	4640	0
100	20240510	172600	232242440	4640	4640	4640	4640	0
101	20240510	172500	232242440	4640	4640	4640	4640	0
102	20240510	172400	232242440	4640	4640	4640	4640	0
103	20240510	172300	232242440	4640	4640	4640	4640	0
104	20240510	172200	232242440	4640	4640	4640	4640	0
105	20240510	172100	232242440	4640	4640	4640	4640	0
106	20240510	172000	232242440	4640	4640	4640	4640	0
107	20240510	171900	232242440	4640	4640	4640	4640	0
108	20240510	171800	232242440	4640	4640	4640	4640	0
109	20240510	171700	232242440	4640	4640	4640	4640	0
110	20240510	171600	232242440	4640	4640	4640	4640	0
111	20240510	171500	232242440	4640	4640	4640	4640	0
112	20240510	171400	232242440	4640	4640	4640	4640	0
113	20240510	171300	232242440	4640	4640	4640	4640	0
114	20240510	171200	232242440	4640	4640	4640	4640	0
115	20240510	171100	232242440	4640	4640	4640	4640	0
116	20240510	171000	232242440	4640	4640	4640	4640	0
117	20240510	170900	232242440	4640	4640	4640	4640	0
118	20240510	170800	232242440	4640	4640	4640	4640	0
119	20240510	170700	232242440	4640	4640	4640	4640	0
120	20240510	170600	232242440	4640	4640	4640	4640	0
121	20240510	170500	232242440	4640	4640	4640	4640	0
122	20240510	170400	232242440	4640	4640	4640	4640	254
123	20240510	170300	232242440	4640	4640	4640	4640	0
124	20240510	170200	232242440	4640	4640	4640	4640	0
125	20240510	170100	232242440	4640	4640	4640	4640	0
126	20240510	170000	232242440	4640	4640	4640	4640	0
127	20240510	165900	232242440	4640	4640	4640	4640	0
128	20240510	165800	232242440	4640	4640	4640	4640	0
129	20240510	165700	232242440	4640	4640	4640	4640	0
130	20240510	165600	232242440	4640	4640	4640	4640	0
131	20240510	165500	232242440	4640	4640	4640	4640	0
132	20240510	165400	232242440	4640	4640	4640	4640	0
133	20240510	165300	232242440	4640	4640	4640	4640	0
134	20240510	165200	232242440	4640	4640	4640	4640	0
135	20240510	165100	232242440	4640	4640	4640	4640	0
136	20240510	165000	232242440	4640	4640	4640	4640	0
137	20240510	164900	232242440	4640	4640	4640	4640	0
138	20240510	164800	232242440	4640	4640	4640	4640	0
139	20240510	164700	232242440	4640	4640	4640	4640	0
140	20240510	164600	232242440	4640	4640	4640	4640	0
141	20240510	164500	232242440	4640	4640	4640	4640	0
142	20240510	164400	232242440	4640	4640	4640	4640	0
143	20240510	164300	232242440	4640	4640	4640	4640	0
144	20240510	164200	232242440	4640	4640	4640	4640	0
145	20240510	164100	232242440	4640	4640	4640	4640	0
146	20240510	164000	232242440	4640	4640	4640	4640	0
147	20240510	163900	232242440	4640	4640	4640	4640	0
148	20240510	163800	232242440	4640	4640	4640	4640	0
149	20240510	163700	232242440	4640	4640	4640	4640	0
150	20240510	163600	232242440	4640	4640	4640	4640	0
151	20240510	163500	232242440	4640	4640	4640	4640	0
152	20240510	163400	232242440	4640	4640	4640	4640	254
153	20240510	163300	232242440	4640	4640	4640	4640	0
154	20240510	163200	232242440	4640	4640	4640	4640	0
155	20240510	163100	232242440	4640	4640	4640	4640	0
156	20240510	163000	232242440	4640	4640	4640	4640	0
157	20240510	162900	232242440	4640	4640	4640	4640	0
158	20240510	162800	232242440	4640	4640	4640	4640	0
159	20240510	162700	232242440	4640	4640	4640	4640	0
160	20240510	162600	232242440	4640	4640	4640	4640	0
161	20240510	162500	232242440	4640	4640	4640	4640	0
162	20240510	162400	232242440	4640	4640	4640	4640	0
163	20240510	162300	232242440	4640	4640	4640	4640	0
164	20240510	162200	232242440	4640	4640	4640	4640	0
165	20240510	162100	232242440	4640	4640	4640	4640	0
166	20240510	162000	232242440	4640	4640	4640	4640	0
167	20240510	161900	232242440	4640	4640	4640	4640	0
168	20240510	161800	232242440	4640	4640	4640	4640	0
169	20240510	161700	232242440	4640	4640	4640	4640	0
170	20240510	161600	232242440	4640	4640	4640	4640	0
171	20240510	161500	232242440	4640	4640	4640	4640	0
172	20240510	161400	232242440	4640	4640	4640	4640	0
173	20240510	161300	232242440	4640	4640	4640	4640	0
174	20240510	161200	232242440	4640	4640	4640	4640	0
175	20240510	161100	232242440	4640	4640	4640	4640	0
176	20240510	161000	232242440	4640	4640	4640	4640	0
177	20240510	160900	232242440	4640	4640	4640	4640	0
178	20240510	160800	232242440	4640	4640	4640	4640	0
179	20240510	160700	232242440	4640	4640	4640	4640	0
180	20240510	160600	232242440	4640	4640	4640	4640	0
181	20240510	160500	232242440	4640	4640	4640	4640	0
182	20240510	160400	232242440	4640	4640	4640	4640	254
183	20240510	160300	232242440	4640	4640	4640	4640	0
184	20240510	160200	232242440	4640	4640	4640	4640	0
185	20240510	160100	232242440	4640	4640	4640	4640	0
186	20240510	160000	232242440	4640	4640	4640	4640	0
187	20240510	155900	232242440	4640	4640	4640	4640	0
188	20240510	155800	232242440	4640	4640	4640	4640	0
189	20240510	155700	232242440	4640	4640	4640	4640	0
190	20240510	155600	232242440	4640	4640	4640	4640	0
191	20240510	155500	232242440	4640	4640	4640	4640	0
192	20240510	155400	232242440	4640	4640	4640	4640	0
193	20240510	155300	232242440	4640	4640	4640	4640	0
194	20240510	155200	232242440	4640	4640	4640	4640	0
195	20240510	155100	232242440	4640	4640	4640	4640	0
196	20240510	155000	232242440	4640	4640	4640	4640	0
197	20240510	154900	232242440	4640	4640	4640	4640	0
198	20240510	154800	232242440	4640	4640	4640	4640	0
199	20240510	154700	232242440	4640	4640	4640	4640	0
200	20240510	154600	232242440	4640	4640	4640	4640	0
201	20240510	154500	232242440	4640	4640	4640	4640	0
202	20240510	154400	232242440	4640	4640	4640	4640	0
203	20240510	154300	232242440	4640	4640	4640	4640	0
204	20240510	154200	232242440	4640	4640	4640	4640	0
205	20240510	154100	232242440	4640	4640	4640	4640	0
206	20240510	154000	232242440	4640	4640	4640	4640	0
207	20240510	153900	232242440	4640	4640	4640	4640	0
208	20240510	153800	232242440	4640	4640	4640	4640	0
209	20240510	153700	232242440	4640	4640	4640	4640	0
210	20240510	153600	232242440	4640	4640	4640	4640	0
211	20240510	153500	232242440	4640	4640	4640	4640	0
212	20240510	153400	232242440	4640	4640	4640	4640	254
213	20240510	153300	232242440	4640	4640	4640	4640	0
214	20240510	153200	232242440	4640	4640	4640	4640	0
215	20240510	153100	232242440	4640	4640	4640	4640	0
216	20240510	153000	232242440	4640	4640	4640	4640	254
217	20240510	152900	231063880	4640	4640	4640	4640	0
218	20240510	152800	231063880	4640	4640	4640	4640	0
219	20240510	152700	231063880	4640	4640	4640	4640	0
220	20240510	152600	231063880	4640	4640	4640	4640	0
221	20240510	152500	231063880	4640	4640	4640	4640	0
222	20240510	152400	231063880	4640	4640	4640	4640	0
223	20240510	152300	231063880	4640	4640	4640	4640	0
224	20240510	152200	231063880	4640	4640	4640	4640	0
225	20240510	152100	231063880	4640	4640	4640	4640	0
226	20240510	152000	231063880	4640	4640	4640	4640	0
227	20240510	151900	231063880	4640	4635	4640	4635	67
228	20240510	151800	230753330	4635	4640	4640	4635	111
229	20240510	151700	230238415	4640	4645	4650	4640	111
230	20240510	151600	229723265	4645	4645	4645	4645	0
231	20240510	151500	229723265	4645	4645	4645	4645	0
232	20240510	151400	229723265	4645	4645	4645	4645	40
233	20240510	151300	229537465	4650	4650	4650	4650	0
234	20240510	151200	229537465	4650	4650	4650	4650	0
235	20240510	151100	229537465	4650	4650	4650	4650	0
236	20240510	151000	229537465	4650	4650	4650	4650	1
237	20240510	150900	229532815	4635	4635	4635	4635	0
238	20240510	150800	229532815	4635	4635	4635	4635	0
239	20240510	150700	229532815	4635	4650	4650	4635	1779
240	20240510	150600	221280440	4655	4655	4655	4655	0
241	20240510	150500	221280440	4655	4655	4655	4655	0
242	20240510	150400	221280440	4655	4655	4655	4655	0
243	20240510	150300	221280440	4655	4655	4655	4655	0
244	20240510	150200	221280440	4655	4655	4655	4655	21
245	20240510	150100	221182685	4655	4655	4655	4655	0
246	20240510	150000	221182685	4655	4655	4655	4655	9
247	20240510	145900	221140790	4655	4655	4655	4655	1
248	20240510	145800	221136135	4650	4650	4650	4650	4
249	20240510	145700	221117535	4650	4650	4650	4650	0
250	20240510	145600	221117535	4650	4650	4650	4650	0
251	20240510	145500	221117535	4650	4650	4650	4650	0
252	20240510	145400	221117535	4650	4650	4650	4650	161
253	20240510	145300	220368885	4650	4645	4650	4645	35
254	20240510	145200	220206280	4645	4645	4645	4645	0
255	20240510	145100	220206280	4645	4645	4645	4645	0
256	20240510	145000	220206280	4645	4645	4645	4645	0
257	20240510	144900	220206280	4645	4645	4645	4645	0
258	20240510	144800	220206280	4645	4650	4650	4645	14
259	20240510	144700	220141200	4650	4650	4650	4650	0
260	20240510	144600	220141200	4650	4650	4650	4650	0
261	20240510	144500	220141200	4650	4650	4650	4650	0
262	20240510	144400	220141200	4650	4655	4655	4650	15
263	20240510	144300	220071445	4665	4665	4665	4665	0
264	20240510	144200	220071445	4665	4665	4665	4665	1
265	20240510	144100	220066780	4645	4645	4645	4645	0
266	20240510	144000	220066780	4645	4645	4645	4645	0
267	20240510	143900	220066780	4645	4645	4645	4645	0
268	20240510	143800	220066780	4645	4645	4645	4645	1
269	20240510	143700	220062135	4645	4645	4645	4645	2
270	20240510	143600	220052845	4645	4645	4645	4645	0
271	20240510	143500	220052845	4645	4645	4645	4645	0
272	20240510	143400	220052845	4645	4645	4645	4645	0
273	20240510	143300	220052845	4645	4645	4645	4645	0
274	20240510	143200	220052845	4645	4645	4645	4645	0
275	20240510	143100	220052845	4645	4645	4645	4645	494
276	20240510	143000	217758215	4650	4650	4650	4650	0
277	20240510	142900	217758215	4650	4650	4650	4650	31
278	20240510	142800	217614065	4650	4650	4650	4650	366
279	20240510	142700	215912165	4655	4655	4655	4655	909
280	20240510	142600	211680770	4655	4655	4655	4655	0
281	20240510	142500	211680770	4655	4660	4660	4655	70
282	20240510	142400	211354905	4660	4660	4660	4660	530
283	20240510	142300	208885105	4660	4660	4660	4660	0
284	20240510	142200	208885105	4660	4660	4660	4660	0
285	20240510	142100	208885105	4660	4665	4670	4660	402
286	20240510	142000	207011770	4660	4660	4660	4660	400
287	20240510	141900	205147770	4670	4660	4670	4660	602
288	20240510	141800	202342435	4660	4660	4660	4660	0
289	20240510	141700	202342435	4660	4670	4670	4660	800
290	20240510	141600	198612435	4660	4665	4665	4660	68
291	20240510	141500	198295480	4670	4670	4670	4670	0
292	20240510	141400	198295480	4670	4670	4670	4670	2
293	20240510	141300	198286140	4670	4675	4675	4670	931
294	20240510	141200	193938365	4675	4670	4675	4670	88
295	20240510	141100	193527400	4670	4670	4670	4670	2
296	20240510	141000	193518060	4670	4670	4670	4670	0
297	20240510	140900	193518060	4670	4670	4670	4670	0
298	20240510	140800	193518060	4670	4670	4670	4670	0
299	20240510	140700	193518060	4670	4665	4670	4665	22
300	20240510	140600	193415420	4675	4675	4675	4675	0
301	20240510	140500	193415420	4675	4675	4675	4675	0
302	20240510	140400	193415420	4675	4675	4675	4675	5
303	20240510	140300	193392045	4675	4675	4675	4675	0
304	20240510	140200	193392045	4675	4670	4675	4670	771
305	20240510	140100	189790425	4670	4670	4670	4670	40
306	20240510	140000	189603625	4665	4660	4665	4660	407
307	20240510	135900	187706970	4660	4660	4660	4660	676
308	20240510	135800	184556810	4660	4660	4660	4660	0
309	20240510	135700	184556810	4660	4660	4660	4660	0
310	20240510	135600	184556810	4660	4660	4660	4660	0
311	20240510	135500	184556810	4660	4660	4660	4660	314
312	20240510	135400	183093570	4660	4660	4660	4660	0
313	20240510	135300	183093570	4660	4660	4660	4660	112
314	20240510	135200	182571650	4660	4660	4660	4660	5
315	20240510	135100	182548350	4670	4675	4675	4670	104
316	20240510	135000	182062660	4670	4670	4670	4670	400
317	20240510	134900	180194660	4670	4660	4670	4660	701
318	20240510	134800	176923330	4660	4660	4660	4660	0
319	20240510	134700	176923330	4660	4665	4665	4660	44
320	20240510	134600	176718270	4665	4665	4665	4665	0
321	20240510	134500	176718270	4665	4665	4665	4665	0
322	20240510	134400	176718270	4665	4665	4665	4665	0
323	20240510	134300	176718270	4665	4665	4665	4665	0
324	20240510	134200	176718270	4665	4665	4665	4665	200
325	20240510	134100	175785270	4670	4670	4670	4670	0
326	20240510	134000	175785270	4670	4670	4670	4670	0
327	20240510	133900	175785270	4670	4670	4670	4670	0
328	20240510	133800	175785270	4670	4670	4670	4670	80
329	20240510	133700	175411670	4670	4665	4670	4665	500
330	20240510	133600	173077680	4665	4665	4665	4665	0
331	20240510	133500	173077680	4665	4665	4665	4665	44
332	20240510	133400	172872420	4660	4660	4660	4660	7
333	20240510	133300	172839800	4665	4665	4665	4665	0
334	20240510	133200	172839800	4665	4665	4665	4665	1
335	20240510	133100	172835135	4665	4665	4665	4665	1
336	20240510	133000	172830470	4655	4655	4655	4655	0
337	20240510	132900	172830470	4655	4655	4655	4655	0
338	20240510	132800	172830470	4655	4660	4660	4655	329
339	20240510	132700	171297580	4660	4660	4660	4660	0
340	20240510	132600	171297580	4660	4660	4660	4660	0
341	20240510	132500	171297580	4660	4660	4660	4660	0
342	20240510	132400	171297580	4660	4660	4660	4660	32
343	20240510	132300	171148460	4660	4660	4660	4660	0
344	20240510	132200	171148460	4660	4660	4660	4660	0
345	20240510	132100	171148460	4660	4660	4660	4660	0
346	20240510	132000	171148460	4660	4660	4660	4660	2
347	20240510	131900	171139140	4660	4660	4660	4660	400
348	20240510	131800	169275140	4675	4675	4675	4675	0
349	20240510	131700	169275140	4675	4675	4675	4675	0
350	20240510	131600	169275140	4675	4675	4675	4675	200
351	20240510	131500	168340140	4675	4675	4675	4670	10
352	20240510	131400	168293395	4680	4680	4680	4680	0
353	20240510	131300	168293395	4680	4680	4680	4680	0
354	20240510	131200	168293395	4680	4680	4680	4680	2
355	20240510	131100	168284035	4680	4680	4680	4680	0
356	20240510	131000	168284035	4680	4680	4680	4680	3
357	20240510	130900	168269995	4685	4685	4685	4685	0
358	20240510	130800	168269995	4685	4670	4685	4670	762
359	20240510	130700	164707375	4665	4660	4665	4660	252
360	20240510	130600	163531805	4655	4670	4670	4655	706
361	20240510	130500	160241230	4665	4665	4665	4665	0
362	20240510	130400	160241230	4665	4665	4665	4665	0
363	20240510	130300	160241230	4665	4665	4665	4665	1
364	20240510	130200	160236565	4665	4665	4665	4665	0
365	20240510	130100	160236565	4665	4660	4665	4660	991
366	20240510	130000	155616050	4655	4655	4655	4655	0
367	20240510	125900	155616050	4655	4655	4655	4655	0
368	20240510	125800	155616050	4655	4660	4660	4655	208
369	20240510	125700	154646795	4660	4660	4660	4660	0
370	20240510	125600	154646795	4660	4660	4660	4660	0
371	20240510	125500	154646795	4660	4660	4660	4660	1
372	20240510	125400	154642135	4660	4660	4660	4660	100
373	20240510	125300	154176135	4660	4660	4660	4660	0
374	20240510	125200	154176135	4660	4660	4660	4660	0
375	20240510	125100	154176135	4660	4660	4660	4660	0
376	20240510	125000	154176135	4660	4660	4660	4660	9
377	20240510	124900	154134195	4660	4665	4665	4660	252
378	20240510	124800	152959615	4665	4665	4665	4665	200
379	20240510	124700	152026615	4665	4665	4665	4665	0
380	20240510	124600	152026615	4665	4665	4665	4665	0
381	20240510	124500	152026615	4665	4665	4665	4665	0
382	20240510	124400	152026615	4665	4665	4665	4665	0
383	20240510	124300	152026615	4665	4665	4665	4665	0
384	20240510	124200	152026615	4665	4665	4665	4665	11
385	20240510	124100	151975300	4665	4665	4665	4665	0
386	20240510	124000	151975300	4665	4665	4665	4665	1
387	20240510	123900	151970635	4670	4670	4670	4670	2
388	20240510	123800	151961295	4670	4665	4670	4665	5
389	20240510	123700	151937950	4665	4665	4665	4665	100
390	20240510	123600	151471450	4660	4660	4660	4660	0
391	20240510	123500	151471450	4660	4660	4660	4660	5
392	20240510	123400	151448150	4660	4650	4660	4650	204
393	20240510	123300	150497550	4660	4660	4660	4660	100
394	20240510	123200	150031550	4665	4665	4665	4665	0
395	20240510	123100	150031550	4665	4665	4665	4665	1
396	20240510	123000	150026885	4665	4665	4665	4665	0
397	20240510	122900	150026885	4665	4665	4665	4665	0
398	20240510	122800	150026885	4665	4665	4665	4665	0
399	20240510	122700	150026885	4665	4665	4665	4665	0
400	20240510	122600	150026885	4665	4665	4665	4665	1
401	20240510	122500	150022220	4670	4670	4670	4670	0
402	20240510	122400	150022220	4670	4670	4670	4670	0
403	20240510	122300	150022220	4670	4670	4670	4670	1
404	20240510	122200	150017550	4670	4665	4670	4665	2
405	20240510	122100	150008215	4665	4665	4665	4665	1
406	20240510	122000	150003550	4645	4645	4645	4645	0
407	20240510	121900	150003550	4645	4645	4645	4645	16
408	20240510	121800	149929230	4645	4645	4645	4645	47
409	20240510	121700	149710915	4645	4645	4645	4645	0
410	20240510	121600	149710915	4645	4645	4645	4645	174
411	20240510	121500	148902685	4670	4670	4670	4670	0
412	20240510	121400	148902685	4670	4670	4670	4670	0
413	20240510	121300	148902685	4670	4670	4670	4670	0
414	20240510	121200	148902685	4670	4670	4670	4670	0
415	20240510	121100	148902685	4670	4670	4670	4670	10
416	20240510	121000	148855985	4645	4645	4645	4645	0
417	20240510	120900	148855985	4645	4645	4645	4645	0
418	20240510	120800	148855985	4645	4645	4645	4645	0
419	20240510	120700	148855985	4645	4645	4645	4645	0
420	20240510	120600	148855985	4645	4670	4670	4645	258
421	20240510	120500	147655410	4670	4665	4670	4665	222
422	20240510	120400	146619235	4665	4665	4665	4665	1
423	20240510	120300	146614570	4655	4655	4655	4655	0
424	20240510	120200	146614570	4655	4655	4655	4655	0
425	20240510	120100	146614570	4655	4655	4655	4655	0
426	20240510	120000	146614570	4655	4655	4655	4655	0
427	20240510	115900	146614570	4655	4655	4655	4655	20
428	20240510	115800	146521470	4655	4655	4655	4655	0
429	20240510	115700	146521470	4655	4655	4655	4655	0
430	20240510	115600	146521470	4655	4655	4655	4655	0
431	20240510	115500	146521470	4655	4655	4655	4655	1
432	20240510	115400	146516815	4670	4670	4670	4670	0
433	20240510	115300	146516815	4670	4670	4670	4670	0
434	20240510	115200	146516815	4670	4670	4670	4670	0
435	20240510	115100	146516815	4670	4665	4670	4665	400
436	20240510	115000	144648820	4655	4655	4655	4655	0
437	20240510	114900	144648820	4655	4655	4655	4655	0
438	20240510	114800	144648820	4655	4655	4655	4655	0
439	20240510	114700	144648820	4655	4655	4655	4655	0
440	20240510	114600	144648820	4655	4655	4655	4655	0
441	20240510	114500	144648820	4655	4655	4655	4655	0
442	20240510	114400	144648820	4655	4655	4655	4655	0
443	20240510	114300	144648820	4655	4655	4655	4655	0
444	20240510	114200	144648820	4655	4665	4665	4655	53
445	20240510	114100	144401595	4660	4660	4660	4660	101
446	20240510	114000	143930935	4665	4665	4665	4665	280
447	20240510	113900	142624735	4670	4670	4670	4670	5
448	20240510	113800	142601385	4670	4670	4670	4670	0
449	20240510	113700	142601385	4670	4670	4670	4670	0
450	20240510	113600	142601385	4670	4670	4670	4670	1
451	20240510	113500	142596715	4670	4670	4670	4670	105
452	20240510	113400	142106365	4665	4665	4665	4665	150
453	20240510	113300	141406615	4665	4665	4665	4665	0
454	20240510	113200	141406615	4665	4665	4665	4665	0
455	20240510	113100	141406615	4665	4665	4665	4665	53
456	20240510	113000	141159370	4665	4665	4665	4665	0
457	20240510	112900	141159370	4665	4665	4665	4665	0
458	20240510	112800	141159370	4665	4665	4665	4665	70
459	20240510	112700	140832820	4665	4665	4665	4665	50
460	20240510	112600	140599570	4665	4665	4665	4665	0
461	20240510	112500	140599570	4665	4665	4665	4665	0
462	20240510	112400	140599570	4665	4665	4665	4665	0
463	20240510	112300	140599570	4665	4665	4665	4665	25
464	20240510	112200	140482945	4660	4660	4660	4660	0
465	20240510	112100	140482945	4660	4660	4660	4660	1
466	20240510	112000	140478285	4665	4665	4665	4665	0
467	20240510	111900	140478285	4665	4665	4665	4665	0
468	20240510	111800	140478285	4665	4665	4665	4665	0
469	20240510	111700	140478285	4665	4665	4665	4665	0
470	20240510	111600	140478285	4665	4655	4665	4655	16
471	20240510	111500	140403700	4655	4655	4655	4655	0
472	20240510	111400	140403700	4655	4655	4655	4655	98
473	20240510	111300	139947510	4655	4655	4655	4655	103
474	20240510	111200	139468045	4650	4650	4650	4650	0
475	20240510	111100	139468045	4650	4650	4650	4650	0
476	20240510	111000	139468045	4650	4660	4660	4650	16
477	20240510	110900	139393495	4660	4660	4660	4660	10
478	20240510	110800	139346895	4660	4660	4660	4660	0
479	20240510	110700	139346895	4660	4660	4660	4660	0
480	20240510	110600	139346895	4660	4660	4660	4660	0
481	20240510	110500	139346895	4660	4660	4660	4660	0
482	20240510	110400	139346895	4660	4650	4660	4650	22
483	20240510	110300	139244430	4640	4640	4640	4640	0
484	20240510	110200	139244430	4640	4645	4645	4640	501
485	20240510	110100	136919540	4645	4645	4645	4645	300
486	20240510	110000	135526040	4645	4645	4645	4645	51
487	20240510	105900	135289145	4655	4655	4655	4655	1
488	20240510	105800	135284490	4655	4655	4655	4655	1
489	20240510	105700	135279835	4660	4660	4660	4660	0
490	20240510	105600	135279835	4660	4660	4660	4660	0
491	20240510	105500	135279835	4660	4660	4660	4660	0
492	20240510	105400	135279835	4660	4660	4660	4660	0
493	20240510	105300	135279835	4660	4660	4660	4660	0
494	20240510	105200	135279835	4660	4660	4660	4660	0
495	20240510	105100	135279835	4660	4660	4660	4660	50
496	20240510	105000	135046835	4660	4660	4660	4660	0
497	20240510	104900	135046835	4660	4640	4660	4640	43
498	20240510	104800	134847060	4640	4640	4640	4640	0
499	20240510	104700	134847060	4640	4645	4645	4640	325
500	20240510	104600	133337705	4660	4660	4660	4660	0
501	20240510	104500	133337705	4660	4660	4660	4660	10
502	20240510	104400	133291105	4660	4645	4660	4645	24
503	20240510	104300	133179600	4645	4645	4645	4645	64
504	20240510	104200	132882320	4660	4645	4660	4640	104
505	20240510	104100	132399665	4640	4640	4640	4640	0
506	20240510	104000	132399665	4640	4645	4645	4640	14
507	20240510	103900	132334650	4645	4645	4645	4645	191
508	20240510	103800	131447455	4640	4640	4640	4640	0
509	20240510	103700	131447455	4640	4640	4640	4640	0
510	20240510	103600	131447455	4640	4640	4640	4635	28
511	20240510	103500	131317645	4640	4640	4640	4640	399
512	20240510	103400	129466285	4645	4650	4650	4645	103
513	20240510	103300	128987840	4650	4655	4655	4650	726
514	20240510	103200	125611810	4655	4655	4655	4655	25
515	20240510	103100	125495435	4655	4660	4660	4655	58
516	20240510	103000	125225430	4650	4650	4650	4650	0
517	20240510	102900	125225430	4650	4665	4665	4650	1000
518	20240510	102800	120573695	4675	4675	4675	4675	1
519	20240510	102700	120569020	4655	4660	4660	4655	850
520	20240510	102600	116610520	4660	4660	4660	4660	0
521	20240510	102500	116610520	4660	4675	4675	4660	200
522	20240510	102400	115678130	4680	4680	4680	4680	0
523	20240510	102300	115678130	4680	4680	4680	4680	0
524	20240510	102200	115678130	4680	4680	4680	4680	0
525	20240510	102100	115678130	4680	4680	4680	4680	0
526	20240510	102000	115678130	4680	4680	4680	4680	110
527	20240510	101900	115163330	4680	4680	4680	4680	10
528	20240510	101800	115116530	4680	4680	4680	4680	96
529	20240510	101700	114667250	4680	4680	4680	4680	0
530	20240510	101600	114667250	4680	4680	4680	4680	14
531	20240510	101500	114601730	4680	4680	4680	4680	3
532	20240510	101400	114587690	4680	4680	4680	4680	0
533	20240510	101300	114587690	4680	4680	4680	4680	0
534	20240510	101200	114587690	4680	4680	4680	4680	47
535	20240510	101100	114367730	4680	4680	4680	4680	1
536	20240510	101000	114363050	4680	4675	4680	4675	111
537	20240510	100900	113843575	4660	4660	4660	4660	0
538	20240510	100800	113843575	4660	4660	4660	4660	1490
539	20240510	100700	106900175	4660	4660	4660	4660	10
540	20240510	100600	106853575	4660	4660	4660	4660	500
541	20240510	100500	104523575	4655	4660	4660	4655	329
542	20240510	100400	102991725	4675	4670	4680	4665	317
543	20240510	100300	101511355	4670	4685	4685	4670	389
544	20240510	100200	99692465	4695	4695	4695	4695	4
545	20240510	100100	99673685	4695	4690	4695	4690	2
546	20240510	100000	99664300	4690	4690	4690	4690	0
547	20240510	095900	99664300	4690	4690	4690	4690	500
548	20240510	095800	97319300	4690	4690	4690	4690	255
549	20240510	095700	96123350	4695	4685	4695	4685	257
550	20240510	095600	94917995	4685	4685	4685	4685	61
551	20240510	095500	94632210	4700	4690	4700	4690	210
552	20240510	095400	93645990	4695	4695	4695	4695	14
553	20240510	095300	93580260	4695	4695	4695	4695	0
554	20240510	095200	93580260	4695	4695	4695	4695	1
555	20240510	095100	93575565	4700	4700	4700	4700	0
556	20240510	095000	93575565	4700	4700	4700	4700	0
557	20240510	094900	93575565	4700	4700	4700	4700	101
558	20240510	094800	93100865	4690	4695	4695	4690	276
559	20240510	094700	91805880	4705	4705	4705	4705	1
560	20240510	094600	91801175	4700	4700	4700	4700	0
561	20240510	094500	91801175	4700	4700	4700	4700	0
562	20240510	094400	91801175	4700	4705	4705	4700	159
563	20240510	094300	91053870	4700	4700	4700	4700	9
564	20240510	094200	91011570	4700	4700	4700	4700	0
565	20240510	094100	91011570	4700	4705	4705	4700	151
566	20240510	094000	90301120	4705	4705	4705	4705	0
567	20240510	093900	90301120	4705	4705	4705	4700	326
568	20240510	093800	88768540	4710	4710	4710	4710	0
569	20240510	093700	88768540	4710	4715	4715	4710	31
570	20240510	093600	88622525	4715	4725	4725	4710	780
571	20240510	093500	84943200	4725	4725	4725	4725	1
572	20240510	093400	84938475	4715	4715	4715	4715	0
573	20240510	093300	84938475	4715	4715	4715	4715	54
574	20240510	093200	84683865	4730	4720	4730	4715	205
575	20240510	093100	83716870	4730	4730	4730	4730	0
576	20240510	093000	83716870	4730	4710	4730	4710	55
577	20240510	092900	83457720	4740	4740	4740	4740	0
578	20240510	092800	83457720	4740	4735	4740	4730	2443
579	20240510	092700	71890210	4735	4735	4735	4735	174
580	20240510	092600	71066320	4735	4735	4735	4735	1031
581	20240510	092500	66184535	4735	4735	4735	4735	0
582	20240510	092400	66184535	4735	4735	4735	4735	24
583	20240510	092300	66070895	4745	4725	4745	4725	1417
584	20240510	092200	59364945	4720	4720	4720	4720	38
585	20240510	092100	59185585	4720	4730	4730	4720	538
586	20240510	092000	56646100	4730	4710	4730	4710	703
587	20240510	091900	53331435	4695	4695	4695	4695	1
588	20240510	091800	53326740	4715	4715	4715	4715	0
589	20240510	091700	53326740	4715	4690	4715	4690	4
590	20240510	091600	53307905	4715	4685	4715	4685	189
591	20240510	091500	52422230	4715	4685	4715	4685	634
592	20240510	091400	49449385	4690	4690	4690	4690	20
593	20240510	091300	49355585	4690	4715	4715	4690	266
594	20240510	091200	48105920	4715	4710	4715	4710	362
595	20240510	091100	46399920	4710	4700	4710	4700	106
596	20240510	091000	45900670	4705	4700	4710	4700	709
597	20240510	090900	42567215	4695	4695	4695	4695	29
598	20240510	090800	42431060	4710	4710	4710	4710	13
599	20240510	090700	42369830	4700	4710	4710	4700	89
600	20240510	090600	41951030	4715	4680	4715	4680	727
601	20240510	090500	38545365	4650	4640	4650	4640	101
602	20240510	090400	38076715	4630	4665	4685	4500	5420
603	20240510	090300	13200830	4690	4660	4690	4660	44
604	20240510	090200	12995760	4655	4710	4715	4655	2097
605	20240510	090100	3178860	4715	4715	4715	4715	0
606	20240510	090000	3178860	4715	4680	4715	4680	677