KissMeData/032540/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191200	141179060	5830	5830	5830	5830	1696
3	20240510	191100	141179060	5830	5830	5830	5830	0
4	20240510	191000	141179060	5830	5830	5830	5830	0
5	20240510	190900	141179060	5830	5830	5830	5830	0
6	20240510	190800	141179060	5830	5830	5830	5830	0
7	20240510	190700	141179060	5830	5830	5830	5830	0
8	20240510	190600	141179060	5830	5830	5830	5830	0
9	20240510	190500	141179060	5830	5830	5830	5830	0
10	20240510	190400	141179060	5830	5830	5830	5830	0
11	20240510	190300	141179060	5830	5830	5830	5830	0
12	20240510	190200	141179060	5830	5830	5830	5830	0
13	20240510	190100	141179060	5830	5830	5830	5830	0
14	20240510	190000	141179060	5830	5830	5830	5830	0
15	20240510	185900	141179060	5830	5830	5830	5830	0
16	20240510	185800	141179060	5830	5830	5830	5830	0
17	20240510	185700	141179060	5830	5830	5830	5830	0
18	20240510	185600	141179060	5830	5830	5830	5830	0
19	20240510	185500	141179060	5830	5830	5830	5830	0
20	20240510	185400	141179060	5830	5830	5830	5830	0
21	20240510	185300	141179060	5830	5830	5830	5830	0
22	20240510	185200	141179060	5830	5830	5830	5830	0
23	20240510	185100	141179060	5830	5830	5830	5830	0
24	20240510	185000	141179060	5830	5830	5830	5830	0
25	20240510	184900	141179060	5830	5830	5830	5830	0
26	20240510	184800	141179060	5830	5830	5830	5830	0
27	20240510	184700	141179060	5830	5830	5830	5830	0
28	20240510	184600	141179060	5830	5830	5830	5830	0
29	20240510	184500	141179060	5830	5830	5830	5830	0
30	20240510	184400	141179060	5830	5830	5830	5830	0
31	20240510	184300	141179060	5830	5830	5830	5830	0
32	20240510	184200	141179060	5830	5830	5830	5830	1696
33	20240510	184100	141179060	5830	5830	5830	5830	0
34	20240510	184000	141179060	5830	5830	5830	5830	0
35	20240510	183900	141179060	5830	5830	5830	5830	0
36	20240510	183800	141179060	5830	5830	5830	5830	0
37	20240510	183700	141179060	5830	5830	5830	5830	0
38	20240510	183600	141179060	5830	5830	5830	5830	0
39	20240510	183500	141179060	5830	5830	5830	5830	0
40	20240510	183400	141179060	5830	5830	5830	5830	0
41	20240510	183300	141179060	5830	5830	5830	5830	0
42	20240510	183200	141179060	5830	5830	5830	5830	0
43	20240510	183100	141179060	5830	5830	5830	5830	0
44	20240510	183000	141179060	5830	5830	5830	5830	0
45	20240510	182900	141179060	5830	5830	5830	5830	0
46	20240510	182800	141179060	5830	5830	5830	5830	0
47	20240510	182700	141179060	5830	5830	5830	5830	0
48	20240510	182600	141179060	5830	5830	5830	5830	0
49	20240510	182500	141179060	5830	5830	5830	5830	0
50	20240510	182400	141179060	5830	5830	5830	5830	0
51	20240510	182300	141179060	5830	5830	5830	5830	0
52	20240510	182200	141179060	5830	5830	5830	5830	0
53	20240510	182100	141179060	5830	5830	5830	5830	0
54	20240510	182000	141179060	5830	5830	5830	5830	0
55	20240510	181900	141179060	5830	5830	5830	5830	0
56	20240510	181800	141179060	5830	5830	5830	5830	0
57	20240510	181700	141179060	5830	5830	5830	5830	0
58	20240510	181600	141179060	5830	5830	5830	5830	0
59	20240510	181500	141179060	5830	5830	5830	5830	0
60	20240510	181400	141179060	5830	5830	5830	5830	0
61	20240510	181300	141179060	5830	5830	5830	5830	0
62	20240510	181200	141179060	5830	5830	5830	5830	1696
63	20240510	181100	141179060	5830	5830	5830	5830	0
64	20240510	181000	141179060	5830	5830	5830	5830	0
65	20240510	180900	141179060	5830	5830	5830	5830	0
66	20240510	180800	141179060	5830	5830	5830	5830	0
67	20240510	180700	141179060	5830	5830	5830	5830	0
68	20240510	180600	141179060	5830	5830	5830	5830	0
69	20240510	180500	141179060	5830	5830	5830	5830	0
70	20240510	180400	141179060	5830	5830	5830	5830	0
71	20240510	180300	141179060	5830	5830	5830	5830	0
72	20240510	180200	141179060	5830	5830	5830	5830	0
73	20240510	180100	141179060	5830	5830	5830	5830	0
74	20240510	180000	141179060	5830	5830	5830	5830	0
75	20240510	175900	141179060	5830	5830	5830	5830	0
76	20240510	175800	141179060	5830	5830	5830	5830	0
77	20240510	175700	141179060	5830	5830	5830	5830	0
78	20240510	175600	141179060	5830	5830	5830	5830	0
79	20240510	175500	141179060	5830	5830	5830	5830	0
80	20240510	175400	141179060	5830	5830	5830	5830	0
81	20240510	175300	141179060	5830	5830	5830	5830	0
82	20240510	175200	141179060	5830	5830	5830	5830	0
83	20240510	175100	141179060	5830	5830	5830	5830	0
84	20240510	175000	141179060	5830	5830	5830	5830	0
85	20240510	174900	141179060	5830	5830	5830	5830	0
86	20240510	174800	141179060	5830	5830	5830	5830	0
87	20240510	174700	141179060	5830	5830	5830	5830	0
88	20240510	174600	141179060	5830	5830	5830	5830	0
89	20240510	174500	141179060	5830	5830	5830	5830	0
90	20240510	174400	141179060	5830	5830	5830	5830	0
91	20240510	174300	141179060	5830	5830	5830	5830	0
92	20240510	174200	141179060	5830	5830	5830	5830	1696
93	20240510	174100	141179060	5830	5830	5830	5830	0
94	20240510	174000	141179060	5830	5830	5830	5830	0
95	20240510	173900	141179060	5830	5830	5830	5830	0
96	20240510	173800	141179060	5830	5830	5830	5830	0
97	20240510	173700	141179060	5830	5830	5830	5830	0
98	20240510	173600	141179060	5830	5830	5830	5830	0
99	20240510	173500	141179060	5830	5830	5830	5830	0
100	20240510	173400	141179060	5830	5830	5830	5830	0
101	20240510	173300	141179060	5830	5830	5830	5830	0
102	20240510	173200	141179060	5830	5830	5830	5830	0
103	20240510	173100	141179060	5830	5830	5830	5830	0
104	20240510	173000	141179060	5830	5830	5830	5830	0
105	20240510	172900	141179060	5830	5830	5830	5830	0
106	20240510	172800	141179060	5830	5830	5830	5830	0
107	20240510	172700	141179060	5830	5830	5830	5830	0
108	20240510	172600	141179060	5830	5830	5830	5830	0
109	20240510	172500	141179060	5830	5830	5830	5830	0
110	20240510	172400	141179060	5830	5830	5830	5830	0
111	20240510	172300	141179060	5830	5830	5830	5830	0
112	20240510	172200	141179060	5830	5830	5830	5830	0
113	20240510	172100	141179060	5830	5830	5830	5830	0
114	20240510	172000	141179060	5830	5830	5830	5830	0
115	20240510	171900	141179060	5830	5830	5830	5830	0
116	20240510	171800	141179060	5830	5830	5830	5830	0
117	20240510	171700	141179060	5830	5830	5830	5830	0
118	20240510	171600	141179060	5830	5830	5830	5830	0
119	20240510	171500	141179060	5830	5830	5830	5830	0
120	20240510	171400	141179060	5830	5830	5830	5830	0
121	20240510	171300	141179060	5830	5830	5830	5830	0
122	20240510	171200	141179060	5830	5830	5830	5830	1696
123	20240510	171100	141179060	5830	5830	5830	5830	0
124	20240510	171000	141179060	5830	5830	5830	5830	0
125	20240510	170900	141179060	5830	5830	5830	5830	0
126	20240510	170800	141179060	5830	5830	5830	5830	0
127	20240510	170700	141179060	5830	5830	5830	5830	0
128	20240510	170600	141179060	5830	5830	5830	5830	0
129	20240510	170500	141179060	5830	5830	5830	5830	0
130	20240510	170400	141179060	5830	5830	5830	5830	0
131	20240510	170300	141179060	5830	5830	5830	5830	0
132	20240510	170200	141179060	5830	5830	5830	5830	0
133	20240510	170100	141179060	5830	5830	5830	5830	0
134	20240510	170000	141179060	5830	5830	5830	5830	0
135	20240510	165900	141179060	5830	5830	5830	5830	0
136	20240510	165800	141179060	5830	5830	5830	5830	0
137	20240510	165700	141179060	5830	5830	5830	5830	0
138	20240510	165600	141179060	5830	5830	5830	5830	0
139	20240510	165500	141179060	5830	5830	5830	5830	0
140	20240510	165400	141179060	5830	5830	5830	5830	0
141	20240510	165300	141179060	5830	5830	5830	5830	0
142	20240510	165200	141179060	5830	5830	5830	5830	0
143	20240510	165100	141179060	5830	5830	5830	5830	0
144	20240510	165000	141179060	5830	5830	5830	5830	0
145	20240510	164900	141179060	5830	5830	5830	5830	0
146	20240510	164800	141179060	5830	5830	5830	5830	0
147	20240510	164700	141179060	5830	5830	5830	5830	0
148	20240510	164600	141179060	5830	5830	5830	5830	0
149	20240510	164500	141179060	5830	5830	5830	5830	0
150	20240510	164400	141179060	5830	5830	5830	5830	0
151	20240510	164300	141179060	5830	5830	5830	5830	0
152	20240510	164200	141179060	5830	5830	5830	5830	1696
153	20240510	164100	141179060	5830	5830	5830	5830	0
154	20240510	164000	141179060	5830	5830	5830	5830	0
155	20240510	163900	141179060	5830	5830	5830	5830	0
156	20240510	163800	141179060	5830	5830	5830	5830	0
157	20240510	163700	141179060	5830	5830	5830	5830	0
158	20240510	163600	141179060	5830	5830	5830	5830	0
159	20240510	163500	141179060	5830	5830	5830	5830	0
160	20240510	163400	141179060	5830	5830	5830	5830	0
161	20240510	163300	141179060	5830	5830	5830	5830	0
162	20240510	163200	141179060	5830	5830	5830	5830	0
163	20240510	163100	141179060	5830	5830	5830	5830	0
164	20240510	163000	141179060	5830	5830	5830	5830	0
165	20240510	162900	141179060	5830	5830	5830	5830	0
166	20240510	162800	141179060	5830	5830	5830	5830	0
167	20240510	162700	141179060	5830	5830	5830	5830	0
168	20240510	162600	141179060	5830	5830	5830	5830	0
169	20240510	162500	141179060	5830	5830	5830	5830	0
170	20240510	162400	141179060	5830	5830	5830	5830	0
171	20240510	162300	141179060	5830	5830	5830	5830	0
172	20240510	162200	141179060	5830	5830	5830	5830	0
173	20240510	162100	141179060	5830	5830	5830	5830	0
174	20240510	162000	141179060	5830	5830	5830	5830	0
175	20240510	161900	141179060	5830	5830	5830	5830	0
176	20240510	161800	141179060	5830	5830	5830	5830	0
177	20240510	161700	141179060	5830	5830	5830	5830	0
178	20240510	161600	141179060	5830	5830	5830	5830	0
179	20240510	161500	141179060	5830	5830	5830	5830	0
180	20240510	161400	141179060	5830	5830	5830	5830	0
181	20240510	161300	141179060	5830	5830	5830	5830	0
182	20240510	161200	141179060	5830	5830	5830	5830	1696
183	20240510	161100	141179060	5830	5830	5830	5830	0
184	20240510	161000	141179060	5830	5830	5830	5830	0
185	20240510	160900	141179060	5830	5830	5830	5830	0
186	20240510	160800	141179060	5830	5830	5830	5830	0
187	20240510	160700	141179060	5830	5830	5830	5830	0
188	20240510	160600	141179060	5830	5830	5830	5830	0
189	20240510	160500	141179060	5830	5830	5830	5830	0
190	20240510	160400	141179060	5830	5830	5830	5830	0
191	20240510	160300	141179060	5830	5830	5830	5830	0
192	20240510	160200	141179060	5830	5830	5830	5830	0
193	20240510	160100	141179060	5830	5830	5830	5830	0
194	20240510	160000	141179060	5830	5830	5830	5830	0
195	20240510	155900	141179060	5830	5830	5830	5830	0
196	20240510	155800	141179060	5830	5830	5830	5830	0
197	20240510	155700	141179060	5830	5830	5830	5830	0
198	20240510	155600	141179060	5830	5830	5830	5830	0
199	20240510	155500	141179060	5830	5830	5830	5830	0
200	20240510	155400	141179060	5830	5830	5830	5830	0
201	20240510	155300	141179060	5830	5830	5830	5830	0
202	20240510	155200	141179060	5830	5830	5830	5830	0
203	20240510	155100	141179060	5830	5830	5830	5830	0
204	20240510	155000	141179060	5830	5830	5830	5830	0
205	20240510	154900	141179060	5830	5830	5830	5830	0
206	20240510	154800	141179060	5830	5830	5830	5830	0
207	20240510	154700	141179060	5830	5830	5830	5830	0
208	20240510	154600	141179060	5830	5830	5830	5830	0
209	20240510	154500	141179060	5830	5830	5830	5830	0
210	20240510	154400	141179060	5830	5830	5830	5830	0
211	20240510	154300	141179060	5830	5830	5830	5830	0
212	20240510	154200	141179060	5830	5830	5830	5830	1696
213	20240510	154100	141179060	5830	5830	5830	5830	0
214	20240510	154000	141179060	5830	5830	5830	5830	0
215	20240510	153900	141179060	5830	5830	5830	5830	0
216	20240510	153800	141179060	5830	5830	5830	5830	0
217	20240510	153700	141179060	5830	5830	5830	5830	0
218	20240510	153600	141179060	5830	5830	5830	5830	0
219	20240510	153500	141179060	5830	5830	5830	5830	0
220	20240510	153400	141179060	5830	5830	5830	5830	0
221	20240510	153300	141179060	5830	5830	5830	5830	0
222	20240510	153200	141179060	5830	5830	5830	5830	0
223	20240510	153100	141179060	5830	5830	5830	5830	0
224	20240510	153000	141179060	5830	5830	5830	5830	1696
225	20240510	152900	131291380	5840	5840	5840	5840	0
226	20240510	152800	131291380	5840	5840	5840	5840	0
227	20240510	152700	131291380	5840	5840	5840	5840	0
228	20240510	152600	131291380	5840	5840	5840	5840	0
229	20240510	152500	131291380	5840	5840	5840	5840	0
230	20240510	152400	131291380	5840	5840	5840	5840	0
231	20240510	152300	131291380	5840	5840	5840	5840	0
232	20240510	152200	131291380	5840	5840	5840	5840	0
233	20240510	152100	131291380	5840	5840	5840	5840	0
234	20240510	152000	131291380	5840	5840	5840	5840	0
235	20240510	151900	131291380	5840	5810	5840	5810	1390
236	20240510	151800	123190420	5810	5790	5810	5790	718
237	20240510	151700	119027730	5790	5790	5790	5790	0
238	20240510	151600	119027730	5790	5790	5790	5790	0
239	20240510	151500	119027730	5790	5790	5790	5790	0
240	20240510	151400	119027730	5790	5790	5790	5790	0
241	20240510	151300	119027730	5790	5790	5790	5790	0
242	20240510	151200	119027730	5790	5790	5790	5790	0
243	20240510	151100	119027730	5790	5790	5790	5790	0
244	20240510	151000	119027730	5790	5790	5790	5790	23
245	20240510	150900	118894560	5790	5790	5790	5790	0
246	20240510	150800	118894560	5790	5790	5790	5790	1
247	20240510	150700	118888770	5790	5790	5790	5790	3
248	20240510	150600	118871400	5790	5790	5790	5790	1
249	20240510	150500	118865610	5790	5790	5790	5790	5
250	20240510	150400	118836660	5790	5790	5790	5790	0
251	20240510	150300	118836660	5790	5790	5790	5790	1
252	20240510	150200	118830870	5780	5790	5790	5780	98
253	20240510	150100	118264380	5790	5790	5790	5790	0
254	20240510	150000	118264380	5790	5790	5790	5790	0
255	20240510	145900	118264380	5790	5790	5790	5790	0
256	20240510	145800	118264380	5790	5790	5790	5790	0
257	20240510	145700	118264380	5790	5790	5790	5790	0
258	20240510	145600	118264380	5790	5790	5790	5790	1
259	20240510	145500	118258590	5790	5790	5790	5790	0
260	20240510	145400	118258590	5790	5790	5790	5790	1
261	20240510	145300	118252800	5790	5790	5790	5790	0
262	20240510	145200	118252800	5790	5790	5790	5790	0
263	20240510	145100	118252800	5790	5790	5790	5790	0
264	20240510	145000	118252800	5790	5790	5790	5790	0
265	20240510	144900	118252800	5790	5790	5790	5790	0
266	20240510	144800	118252800	5790	5790	5790	5790	0
267	20240510	144700	118252800	5790	5770	5790	5760	5
268	20240510	144600	118223940	5790	5780	5790	5760	13
269	20240510	144500	118148830	5790	5790	5790	5790	0
270	20240510	144400	118148830	5790	5790	5790	5790	0
271	20240510	144300	118148830	5790	5790	5790	5790	0
272	20240510	144200	118148830	5790	5790	5790	5790	0
273	20240510	144100	118148830	5790	5790	5790	5790	0
274	20240510	144000	118148830	5790	5790	5790	5790	0
275	20240510	143900	118148830	5790	5790	5790	5790	0
276	20240510	143800	118148830	5790	5790	5790	5790	0
277	20240510	143700	118148830	5790	5790	5790	5790	1
278	20240510	143600	118143040	5740	5740	5740	5740	0
279	20240510	143500	118143040	5740	5740	5740	5740	0
280	20240510	143400	118143040	5740	5760	5760	5730	1217
281	20240510	143300	111158820	5800	5800	5800	5800	0
282	20240510	143200	111158820	5800	5800	5800	5800	1
283	20240510	143100	111153020	5800	5800	5800	5800	10
284	20240510	143000	111095020	5800	5800	5800	5800	0
285	20240510	142900	111095020	5800	5800	5800	5800	0
286	20240510	142800	111095020	5800	5800	5800	5800	0
287	20240510	142700	111095020	5800	5800	5800	5800	1
288	20240510	142600	111089220	5770	5790	5790	5770	119
289	20240510	142500	110402530	5760	5760	5760	5760	6
290	20240510	142400	110367970	5760	5790	5790	5740	1631
291	20240510	142300	100973490	5820	5820	5820	5820	0
292	20240510	142200	100973490	5820	5820	5820	5820	0
293	20240510	142100	100973490	5820	5820	5820	5820	0
294	20240510	142000	100973490	5820	5820	5820	5820	1
295	20240510	141900	100967670	5820	5820	5820	5820	0
296	20240510	141800	100967670	5820	5820	5820	5820	0
297	20240510	141700	100967670	5820	5820	5820	5820	0
298	20240510	141600	100967670	5820	5820	5820	5820	0
299	20240510	141500	100967670	5820	5820	5820	5820	0
300	20240510	141400	100967670	5820	5820	5820	5820	1
301	20240510	141300	100961850	5820	5820	5820	5820	1
302	20240510	141200	100956030	5790	5790	5790	5790	0
303	20240510	141100	100956030	5790	5790	5790	5790	0
304	20240510	141000	100956030	5790	5800	5800	5790	25
305	20240510	140900	100811080	5820	5820	5820	5820	0
306	20240510	140800	100811080	5820	5820	5820	5820	1
307	20240510	140700	100805260	5820	5820	5820	5820	0
308	20240510	140600	100805260	5820	5820	5820	5820	0
309	20240510	140500	100805260	5820	5820	5820	5820	0
310	20240510	140400	100805260	5820	5820	5820	5820	0
311	20240510	140300	100805260	5820	5820	5820	5820	0
312	20240510	140200	100805260	5820	5800	5820	5800	2
313	20240510	140100	100793640	5810	5810	5810	5810	0
314	20240510	140000	100793640	5810	5810	5810	5810	2
315	20240510	135900	100782020	5820	5820	5820	5820	0
316	20240510	135800	100782020	5820	5820	5820	5820	0
317	20240510	135700	100782020	5820	5820	5820	5820	0
318	20240510	135600	100782020	5820	5820	5820	5820	1
319	20240510	135500	100776200	5820	5820	5820	5820	0
320	20240510	135400	100776200	5820	5820	5820	5820	0
321	20240510	135300	100776200	5820	5820	5820	5820	0
322	20240510	135200	100776200	5820	5820	5820	5820	0
323	20240510	135100	100776200	5820	5820	5820	5820	0
324	20240510	135000	100776200	5820	5820	5820	5820	1
325	20240510	134900	100770380	5820	5810	5820	5810	10
326	20240510	134800	100712230	5800	5800	5800	5800	1
327	20240510	134700	100706430	5820	5820	5820	5820	0
328	20240510	134600	100706430	5820	5820	5820	5820	0
329	20240510	134500	100706430	5820	5820	5820	5820	0
330	20240510	134400	100706430	5820	5820	5820	5820	2
331	20240510	134300	100694790	5810	5810	5810	5810	0
332	20240510	134200	100694790	5810	5810	5810	5810	20
333	20240510	134100	100578590	5820	5820	5820	5820	0
334	20240510	134000	100578590	5820	5820	5820	5820	0
335	20240510	133900	100578590	5820	5820	5820	5820	0
336	20240510	133800	100578590	5820	5820	5820	5820	1
337	20240510	133700	100572770	5820	5820	5820	5820	0
338	20240510	133600	100572770	5820	5820	5820	5820	0
339	20240510	133500	100572770	5820	5820	5820	5820	0
340	20240510	133400	100572770	5820	5820	5820	5820	0
341	20240510	133300	100572770	5820	5820	5820	5820	0
342	20240510	133200	100572770	5820	5820	5820	5820	1
343	20240510	133100	100566950	5820	5820	5820	5820	0
344	20240510	133000	100566950	5820	5820	5820	5820	0
345	20240510	132900	100566950	5820	5820	5820	5820	0
346	20240510	132800	100566950	5820	5820	5820	5820	1
347	20240510	132700	100561130	5820	5820	5820	5820	0
348	20240510	132600	100561130	5820	5820	5820	5820	1
349	20240510	132500	100555310	5820	5820	5820	5820	0
350	20240510	132400	100555310	5820	5820	5820	5820	0
351	20240510	132300	100555310	5820	5820	5820	5820	23
352	20240510	132200	100421450	5820	5810	5820	5810	30
353	20240510	132100	100247070	5780	5810	5810	5780	3
354	20240510	132000	100229670	5810	5810	5810	5810	1
355	20240510	131900	100223860	5810	5810	5810	5810	1
356	20240510	131800	100218050	5780	5780	5780	5780	0
357	20240510	131700	100218050	5780	5780	5780	5780	1
358	20240510	131600	100212270	5800	5780	5800	5780	4
359	20240510	131500	100189110	5790	5790	5790	5790	0
360	20240510	131400	100189110	5790	5790	5790	5790	1
361	20240510	131300	100183320	5780	5780	5780	5780	0
362	20240510	131200	100183320	5780	5780	5780	5780	1
363	20240510	131100	100177540	5800	5800	5800	5800	0
364	20240510	131000	100177540	5800	5800	5800	5800	0
365	20240510	130900	100177540	5800	5800	5800	5800	0
366	20240510	130800	100177540	5800	5800	5800	5800	2
367	20240510	130700	100165940	5790	5790	5790	5790	1
368	20240510	130600	100160150	5780	5780	5780	5780	0
369	20240510	130500	100160150	5780	5780	5780	5780	0
370	20240510	130400	100160150	5780	5780	5780	5780	17
371	20240510	130300	100061890	5780	5780	5780	5780	1
372	20240510	130200	100056110	5800	5800	5800	5800	1
373	20240510	130100	100050310	5790	5790	5790	5790	34
374	20240510	130000	99853450	5790	5790	5790	5790	0
375	20240510	125900	99853450	5790	5790	5790	5790	0
376	20240510	125800	99853450	5790	5790	5790	5790	1
377	20240510	125700	99847660	5810	5800	5810	5800	5
378	20240510	125600	99818650	5800	5800	5810	5800	8
379	20240510	125500	99772230	5810	5810	5810	5810	0
380	20240510	125400	99772230	5810	5810	5810	5810	0
381	20240510	125300	99772230	5810	5810	5810	5810	17
382	20240510	125200	99673460	5820	5820	5820	5820	0
383	20240510	125100	99673460	5820	5820	5820	5820	0
384	20240510	125000	99673460	5820	5820	5820	5820	0
385	20240510	124900	99673460	5820	5820	5820	5820	0
386	20240510	124800	99673460	5820	5820	5820	5820	0
387	20240510	124700	99673460	5820	5820	5820	5820	42
388	20240510	124600	99429020	5810	5810	5810	5810	0
389	20240510	124500	99429020	5810	5810	5810	5810	0
390	20240510	124400	99429020	5810	5810	5810	5810	0
391	20240510	124300	99429020	5810	5810	5810	5810	0
392	20240510	124200	99429020	5810	5810	5810	5810	0
393	20240510	124100	99429020	5810	5810	5810	5810	0
394	20240510	124000	99429020	5810	5810	5810	5810	0
395	20240510	123900	99429020	5810	5810	5810	5810	0
396	20240510	123800	99429020	5810	5810	5810	5810	0
397	20240510	123700	99429020	5810	5810	5810	5810	3
398	20240510	123600	99411590	5810	5810	5810	5810	0
399	20240510	123500	99411590	5810	5800	5810	5800	3
400	20240510	123400	99394170	5790	5790	5790	5790	0
401	20240510	123300	99394170	5790	5790	5790	5790	1
402	20240510	123200	99388380	5800	5800	5800	5800	0
403	20240510	123100	99388380	5800	5800	5800	5800	0
404	20240510	123000	99388380	5800	5800	5800	5800	0
405	20240510	122900	99388380	5800	5800	5800	5800	1
406	20240510	122800	99382580	5780	5820	5820	5780	26
407	20240510	122700	99231770	5810	5810	5810	5810	0
408	20240510	122600	99231770	5810	5810	5810	5810	0
409	20240510	122500	99231770	5810	5810	5810	5810	44
410	20240510	122400	98976130	5810	5810	5810	5810	56
411	20240510	122300	98650770	5810	5810	5810	5810	0
412	20240510	122200	98650770	5810	5810	5810	5810	0
413	20240510	122100	98650770	5810	5810	5810	5810	0
414	20240510	122000	98650770	5810	5810	5810	5810	0
415	20240510	121900	98650770	5810	5810	5810	5810	0
416	20240510	121800	98650770	5810	5810	5810	5810	0
417	20240510	121700	98650770	5810	5810	5810	5810	0
418	20240510	121600	98650770	5810	5810	5810	5810	0
419	20240510	121500	98650770	5810	5810	5810	5810	1
420	20240510	121400	98644960	5800	5800	5800	5800	17
421	20240510	121300	98546360	5800	5800	5800	5800	0
422	20240510	121200	98546360	5800	5800	5800	5800	0
423	20240510	121100	98546360	5800	5800	5800	5800	1
424	20240510	121000	98540560	5780	5780	5780	5780	0
425	20240510	120900	98540560	5780	5780	5780	5780	0
426	20240510	120800	98540560	5780	5780	5780	5780	0
427	20240510	120700	98540560	5780	5780	5780	5780	0
428	20240510	120600	98540560	5780	5790	5790	5780	6
429	20240510	120500	98505830	5790	5790	5790	5790	0
430	20240510	120400	98505830	5790	5790	5790	5790	0
431	20240510	120300	98505830	5790	5810	5810	5790	2
432	20240510	120200	98494230	5790	5790	5790	5790	0
433	20240510	120100	98494230	5790	5820	5820	5790	53
434	20240510	120000	98185840	5820	5820	5820	5820	0
435	20240510	115900	98185840	5820	5820	5820	5820	1
436	20240510	115800	98180020	5780	5790	5820	5780	184
437	20240510	115700	97116400	5820	5820	5820	5820	0
438	20240510	115600	97116400	5820	5820	5820	5820	0
439	20240510	115500	97116400	5820	5820	5820	5820	0
440	20240510	115400	97116400	5820	5820	5820	5820	0
441	20240510	115300	97116400	5820	5820	5820	5820	0
442	20240510	115200	97116400	5820	5820	5820	5820	0
443	20240510	115100	97116400	5820	5820	5820	5820	0
444	20240510	115000	97116400	5820	5810	5820	5810	200
445	20240510	114900	95952450	5810	5810	5810	5810	865
446	20240510	114800	90926800	5810	5810	5810	5810	405
447	20240510	114700	88573750	5820	5820	5820	5820	2
448	20240510	114600	88562110	5810	5810	5810	5810	0
449	20240510	114500	88562110	5810	5810	5810	5810	0
450	20240510	114400	88562110	5810	5810	5810	5810	327
451	20240510	114300	86662240	5810	5810	5810	5810	0
452	20240510	114200	86662240	5810	5810	5810	5810	0
453	20240510	114100	86662240	5810	5820	5820	5810	338
454	20240510	114000	84698110	5820	5820	5820	5820	53
455	20240510	113900	84389650	5820	5820	5820	5820	0
456	20240510	113800	84389650	5820	5820	5820	5820	0
457	20240510	113700	84389650	5820	5820	5820	5820	2
458	20240510	113600	84378010	5830	5820	5830	5820	7
459	20240510	113500	84337250	5830	5830	5830	5830	2
460	20240510	113400	84325590	5820	5820	5820	5820	0
461	20240510	113300	84325590	5820	5820	5820	5820	33
462	20240510	113200	84133530	5820	5820	5820	5820	0
463	20240510	113100	84133530	5820	5820	5820	5820	0
464	20240510	113000	84133530	5820	5820	5820	5820	1
465	20240510	112900	84127710	5820	5820	5820	5820	0
466	20240510	112800	84127710	5820	5820	5820	5820	0
467	20240510	112700	84127710	5820	5810	5820	5810	1101
468	20240510	112600	77730890	5810	5790	5810	5790	6
469	20240510	112500	77696130	5810	5810	5810	5810	0
470	20240510	112400	77696130	5810	5810	5810	5810	0
471	20240510	112300	77696130	5810	5810	5810	5810	0
472	20240510	112200	77696130	5810	5770	5810	5770	10
473	20240510	112100	77638130	5760	5760	5760	5760	0
474	20240510	112000	77638130	5760	5770	5770	5760	180
475	20240510	111900	76600900	5770	5770	5770	5770	0
476	20240510	111800	76600900	5770	5770	5770	5770	0
477	20240510	111700	76600900	5770	5770	5770	5770	0
478	20240510	111600	76600900	5770	5770	5770	5770	172
479	20240510	111500	75608460	5810	5810	5810	5810	0
480	20240510	111400	75608460	5810	5810	5810	5810	0
481	20240510	111300	75608460	5810	5790	5810	5790	10
482	20240510	111200	75550400	5780	5780	5780	5780	0
483	20240510	111100	75550400	5780	5780	5780	5780	0
484	20240510	111000	75550400	5780	5780	5780	5780	1
485	20240510	110900	75544620	5810	5810	5810	5810	1
486	20240510	110800	75538810	5770	5770	5770	5770	1
487	20240510	110700	75533040	5780	5790	5790	5780	8
488	20240510	110600	75486780	5810	5810	5810	5810	0
489	20240510	110500	75486780	5810	5810	5810	5810	0
490	20240510	110400	75486780	5810	5810	5810	5810	0
491	20240510	110300	75486780	5810	5810	5810	5810	0
492	20240510	110200	75486780	5810	5810	5810	5810	0
493	20240510	110100	75486780	5810	5810	5810	5810	0
494	20240510	110000	75486780	5810	5810	5810	5810	1
495	20240510	105900	75480970	5780	5780	5780	5780	0
496	20240510	105800	75480970	5780	5780	5780	5780	0
497	20240510	105700	75480970	5780	5780	5780	5780	0
498	20240510	105600	75480970	5780	5780	5780	5780	0
499	20240510	105500	75480970	5780	5780	5780	5780	1
500	20240510	105400	75475190	5810	5810	5810	5810	0
501	20240510	105300	75475190	5810	5810	5810	5810	0
502	20240510	105200	75475190	5810	5810	5810	5810	1
503	20240510	105100	75469380	5780	5780	5780	5780	0
504	20240510	105000	75469380	5780	5780	5780	5780	0
505	20240510	104900	75469380	5780	5800	5800	5780	2
506	20240510	104800	75457800	5810	5810	5810	5810	34
507	20240510	104700	75260260	5810	5810	5810	5810	0
508	20240510	104600	75260260	5810	5810	5810	5810	0
509	20240510	104500	75260260	5810	5810	5810	5810	0
510	20240510	104400	75260260	5810	5810	5810	5810	0
511	20240510	104300	75260260	5810	5810	5810	5810	0
512	20240510	104200	75260260	5810	5810	5810	5810	0
513	20240510	104100	75260260	5810	5810	5810	5810	0
514	20240510	104000	75260260	5810	5810	5810	5810	0
515	20240510	103900	75260260	5810	5810	5810	5810	0
516	20240510	103800	75260260	5810	5810	5810	5810	0
517	20240510	103700	75260260	5810	5810	5810	5810	0
518	20240510	103600	75260260	5810	5810	5810	5810	0
519	20240510	103500	75260260	5810	5810	5810	5810	0
520	20240510	103400	75260260	5810	5810	5810	5810	0
521	20240510	103300	75260260	5810	5810	5810	5810	3
522	20240510	103200	75242830	5800	5800	5800	5800	0
523	20240510	103100	75242830	5800	5800	5800	5800	2
524	20240510	103000	75231230	5810	5810	5810	5810	0
525	20240510	102900	75231230	5810	5810	5810	5810	0
526	20240510	102800	75231230	5810	5810	5810	5810	0
527	20240510	102700	75231230	5810	5790	5810	5780	16
528	20240510	102600	75138380	5800	5790	5800	5790	2
529	20240510	102500	75126790	5810	5810	5810	5810	0
530	20240510	102400	75126790	5810	5790	5810	5790	344
531	20240510	102300	73133930	5790	5790	5790	5790	0
532	20240510	102200	73133930	5790	5780	5790	5780	404
533	20240510	102100	70798800	5780	5780	5780	5780	5
534	20240510	102000	70769900	5780	5780	5780	5780	0
535	20240510	101900	70769900	5780	5780	5780	5780	0
536	20240510	101800	70769900	5780	5780	5780	5780	0
537	20240510	101700	70769900	5780	5780	5780	5780	0
538	20240510	101600	70769900	5780	5780	5780	5780	0
539	20240510	101500	70769900	5780	5770	5780	5770	180
540	20240510	101400	69729510	5780	5770	5780	5770	2
541	20240510	101300	69717960	5780	5780	5780	5780	0
542	20240510	101200	69717960	5780	5780	5780	5780	0
543	20240510	101100	69717960	5780	5780	5780	5760	143
544	20240510	101000	68891500	5780	5770	5780	5760	20
545	20240510	100900	68776100	5780	5780	5780	5780	0
546	20240510	100800	68776100	5780	5770	5780	5760	9
547	20240510	100700	68724160	5780	5760	5780	5750	25
548	20240510	100600	68580060	5780	5780	5780	5780	0
549	20240510	100500	68580060	5780	5770	5780	5750	314
550	20240510	100400	66766680	5770	5770	5770	5770	39
551	20240510	100300	66541650	5780	5770	5780	5770	208
552	20240510	100200	65341470	5780	5780	5780	5780	0
553	20240510	100100	65341470	5780	5780	5780	5780	0
554	20240510	100000	65341470	5780	5780	5780	5780	0
555	20240510	095900	65341470	5780	5780	5780	5780	3
556	20240510	095800	65324130	5780	5780	5790	5780	50
557	20240510	095700	65035120	5780	5780	5780	5780	2
558	20240510	095600	65023560	5780	5780	5780	5780	0
559	20240510	095500	65023560	5780	5780	5780	5780	0
560	20240510	095400	65023560	5780	5780	5780	5780	0
561	20240510	095300	65023560	5780	5770	5780	5770	113
562	20240510	095200	64370930	5780	5780	5780	5780	100
563	20240510	095100	63792930	5780	5770	5780	5770	81
564	20240510	095000	63325540	5770	5820	5820	5700	4696
565	20240510	094900	36341530	5820	5820	5820	5820	0
566	20240510	094800	36341530	5820	5820	5820	5820	0
567	20240510	094700	36341530	5820	5820	5820	5820	11
568	20240510	094600	36277510	5840	5840	5840	5840	0
569	20240510	094500	36277510	5840	5840	5840	5840	1
570	20240510	094400	36271670	5820	5840	5840	5820	5
571	20240510	094300	36242510	5830	5830	5830	5830	10
572	20240510	094200	36184210	5840	5840	5840	5840	0
573	20240510	094100	36184210	5840	5840	5840	5840	0
574	20240510	094000	36184210	5840	5840	5840	5840	0
575	20240510	093900	36184210	5840	5840	5840	5840	0
576	20240510	093800	36184210	5840	5840	5840	5840	102
577	20240510	093700	35588530	5840	5840	5840	5840	0
578	20240510	093600	35588530	5840	5840	5840	5840	42
579	20240510	093500	35343250	5850	5850	5850	5840	274
580	20240510	093400	33741840	5860	5860	5860	5860	0
581	20240510	093300	33741840	5860	5880	5880	5860	84
582	20240510	093200	33247960	5880	5880	5880	5880	0
583	20240510	093100	33247960	5880	5880	5880	5880	3
584	20240510	093000	33230320	5860	5860	5860	5860	181
585	20240510	092900	32169660	5880	5870	5880	5870	4
586	20240510	092800	32146170	5890	5890	5890	5890	0
587	20240510	092700	32146170	5890	5890	5890	5890	0
588	20240510	092600	32146170	5890	5850	5890	5850	2
589	20240510	092500	32134430	5860	5900	5900	5850	435
590	20240510	092400	29586080	5880	5880	5880	5880	1
591	20240510	092300	29580200	5910	5890	5910	5890	30
592	20240510	092200	29403270	5890	5890	5890	5890	1
593	20240510	092100	29397380	5880	5880	5890	5880	7
594	20240510	092000	29356210	5920	5920	5920	5920	0
595	20240510	091900	29356210	5920	5920	5920	5920	0
596	20240510	091800	29356210	5920	5920	5920	5920	0
597	20240510	091700	29356210	5920	5910	5920	5910	2
598	20240510	091600	29344380	5920	5920	5920	5920	0
599	20240510	091500	29344380	5920	5900	5920	5900	11
600	20240510	091400	29279410	5920	5920	5920	5920	0
601	20240510	091300	29279410	5920	5880	5920	5860	3626
602	20240510	091200	7883700	5890	5890	5890	5890	0
603	20240510	091100	7883700	5890	5880	5890	5880	13
604	20240510	091000	7807250	5890	5880	5890	5880	51
605	20240510	090900	7507360	5880	5880	5880	5880	0
606	20240510	090800	7507360	5880	5870	5880	5870	540
607	20240510	090700	4336450	5870	5860	5870	5860	115
608	20240510	090600	3661420	5870	5860	5870	5860	19
609	20240510	090500	3550070	5860	5850	5870	5850	135
610	20240510	090400	2759010	5850	5850	5860	5850	213
611	20240510	090300	1512940	5850	5840	5850	5840	16
612	20240510	090200	1419490	5840	5810	5840	5810	2
613	20240510	090100	1407840	5850	5860	5860	5800	63
614	20240510	090000	1041880	5840	5780	5840	5780	179