KissMeData/317870/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210500	294837290	18890	18890	18890	18890	508
3	20240510	210400	294837290	18890	18890	18890	18890	0
4	20240510	210300	294837290	18890	18890	18890	18890	0
5	20240510	210200	294837290	18890	18890	18890	18890	0
6	20240510	210100	294837290	18890	18890	18890	18890	0
7	20240510	210000	294837290	18890	18890	18890	18890	0
8	20240510	205900	294837290	18890	18890	18890	18890	0
9	20240510	205800	294837290	18890	18890	18890	18890	0
10	20240510	205700	294837290	18890	18890	18890	18890	0
11	20240510	205600	294837290	18890	18890	18890	18890	0
12	20240510	205500	294837290	18890	18890	18890	18890	0
13	20240510	205400	294837290	18890	18890	18890	18890	0
14	20240510	205300	294837290	18890	18890	18890	18890	0
15	20240510	205200	294837290	18890	18890	18890	18890	0
16	20240510	205100	294837290	18890	18890	18890	18890	0
17	20240510	205000	294837290	18890	18890	18890	18890	0
18	20240510	204900	294837290	18890	18890	18890	18890	0
19	20240510	204800	294837290	18890	18890	18890	18890	0
20	20240510	204700	294837290	18890	18890	18890	18890	0
21	20240510	204600	294837290	18890	18890	18890	18890	0
22	20240510	204500	294837290	18890	18890	18890	18890	0
23	20240510	204400	294837290	18890	18890	18890	18890	0
24	20240510	204300	294837290	18890	18890	18890	18890	0
25	20240510	204200	294837290	18890	18890	18890	18890	0
26	20240510	204100	294837290	18890	18890	18890	18890	0
27	20240510	204000	294837290	18890	18890	18890	18890	0
28	20240510	203900	294837290	18890	18890	18890	18890	0
29	20240510	203800	294837290	18890	18890	18890	18890	0
30	20240510	203700	294837290	18890	18890	18890	18890	0
31	20240510	203600	294837290	18890	18890	18890	18890	0
32	20240510	203500	294837290	18890	18890	18890	18890	508
33	20240510	203400	294837290	18890	18890	18890	18890	0
34	20240510	203300	294837290	18890	18890	18890	18890	0
35	20240510	203200	294837290	18890	18890	18890	18890	0
36	20240510	203100	294837290	18890	18890	18890	18890	0
37	20240510	203000	294837290	18890	18890	18890	18890	0
38	20240510	202900	294837290	18890	18890	18890	18890	0
39	20240510	202800	294837290	18890	18890	18890	18890	0
40	20240510	202700	294837290	18890	18890	18890	18890	0
41	20240510	202600	294837290	18890	18890	18890	18890	0
42	20240510	202500	294837290	18890	18890	18890	18890	0
43	20240510	202400	294837290	18890	18890	18890	18890	0
44	20240510	202300	294837290	18890	18890	18890	18890	0
45	20240510	202200	294837290	18890	18890	18890	18890	0
46	20240510	202100	294837290	18890	18890	18890	18890	0
47	20240510	202000	294837290	18890	18890	18890	18890	0
48	20240510	201900	294837290	18890	18890	18890	18890	0
49	20240510	201800	294837290	18890	18890	18890	18890	0
50	20240510	201700	294837290	18890	18890	18890	18890	0
51	20240510	201600	294837290	18890	18890	18890	18890	0
52	20240510	201500	294837290	18890	18890	18890	18890	0
53	20240510	201400	294837290	18890	18890	18890	18890	0
54	20240510	201300	294837290	18890	18890	18890	18890	0
55	20240510	201200	294837290	18890	18890	18890	18890	0
56	20240510	201100	294837290	18890	18890	18890	18890	0
57	20240510	201000	294837290	18890	18890	18890	18890	0
58	20240510	200900	294837290	18890	18890	18890	18890	0
59	20240510	200800	294837290	18890	18890	18890	18890	0
60	20240510	200700	294837290	18890	18890	18890	18890	0
61	20240510	200600	294837290	18890	18890	18890	18890	0
62	20240510	200500	294837290	18890	18890	18890	18890	508
63	20240510	200400	294837290	18890	18890	18890	18890	0
64	20240510	200300	294837290	18890	18890	18890	18890	0
65	20240510	200200	294837290	18890	18890	18890	18890	0
66	20240510	200100	294837290	18890	18890	18890	18890	0
67	20240510	200000	294837290	18890	18890	18890	18890	0
68	20240510	195900	294837290	18890	18890	18890	18890	0
69	20240510	195800	294837290	18890	18890	18890	18890	0
70	20240510	195700	294837290	18890	18890	18890	18890	0
71	20240510	195600	294837290	18890	18890	18890	18890	0
72	20240510	195500	294837290	18890	18890	18890	18890	0
73	20240510	195400	294837290	18890	18890	18890	18890	0
74	20240510	195300	294837290	18890	18890	18890	18890	0
75	20240510	195200	294837290	18890	18890	18890	18890	0
76	20240510	195100	294837290	18890	18890	18890	18890	0
77	20240510	195000	294837290	18890	18890	18890	18890	0
78	20240510	194900	294837290	18890	18890	18890	18890	0
79	20240510	194800	294837290	18890	18890	18890	18890	0
80	20240510	194700	294837290	18890	18890	18890	18890	0
81	20240510	194600	294837290	18890	18890	18890	18890	0
82	20240510	194500	294837290	18890	18890	18890	18890	0
83	20240510	194400	294837290	18890	18890	18890	18890	0
84	20240510	194300	294837290	18890	18890	18890	18890	0
85	20240510	194200	294837290	18890	18890	18890	18890	0
86	20240510	194100	294837290	18890	18890	18890	18890	0
87	20240510	194000	294837290	18890	18890	18890	18890	0
88	20240510	193900	294837290	18890	18890	18890	18890	0
89	20240510	193800	294837290	18890	18890	18890	18890	0
90	20240510	193700	294837290	18890	18890	18890	18890	0
91	20240510	193600	294837290	18890	18890	18890	18890	0
92	20240510	193500	294837290	18890	18890	18890	18890	508
93	20240510	193400	294837290	18890	18890	18890	18890	0
94	20240510	193300	294837290	18890	18890	18890	18890	0
95	20240510	193200	294837290	18890	18890	18890	18890	0
96	20240510	193100	294837290	18890	18890	18890	18890	0
97	20240510	193000	294837290	18890	18890	18890	18890	0
98	20240510	192900	294837290	18890	18890	18890	18890	0
99	20240510	192800	294837290	18890	18890	18890	18890	0
100	20240510	192700	294837290	18890	18890	18890	18890	0
101	20240510	192600	294837290	18890	18890	18890	18890	0
102	20240510	192500	294837290	18890	18890	18890	18890	0
103	20240510	192400	294837290	18890	18890	18890	18890	0
104	20240510	192300	294837290	18890	18890	18890	18890	0
105	20240510	192200	294837290	18890	18890	18890	18890	0
106	20240510	192100	294837290	18890	18890	18890	18890	0
107	20240510	192000	294837290	18890	18890	18890	18890	0
108	20240510	191900	294837290	18890	18890	18890	18890	0
109	20240510	191800	294837290	18890	18890	18890	18890	0
110	20240510	191700	294837290	18890	18890	18890	18890	0
111	20240510	191600	294837290	18890	18890	18890	18890	0
112	20240510	191500	294837290	18890	18890	18890	18890	0
113	20240510	191400	294837290	18890	18890	18890	18890	0
114	20240510	191300	294837290	18890	18890	18890	18890	0
115	20240510	191200	294837290	18890	18890	18890	18890	0
116	20240510	191100	294837290	18890	18890	18890	18890	0
117	20240510	191000	294837290	18890	18890	18890	18890	0
118	20240510	190900	294837290	18890	18890	18890	18890	0
119	20240510	190800	294837290	18890	18890	18890	18890	0
120	20240510	190700	294837290	18890	18890	18890	18890	0
121	20240510	190600	294837290	18890	18890	18890	18890	0
122	20240510	190500	294837290	18890	18890	18890	18890	508
123	20240510	190400	294837290	18890	18890	18890	18890	0
124	20240510	190300	294837290	18890	18890	18890	18890	0
125	20240510	190200	294837290	18890	18890	18890	18890	0
126	20240510	190100	294837290	18890	18890	18890	18890	0
127	20240510	190000	294837290	18890	18890	18890	18890	0
128	20240510	185900	294837290	18890	18890	18890	18890	0
129	20240510	185800	294837290	18890	18890	18890	18890	0
130	20240510	185700	294837290	18890	18890	18890	18890	0
131	20240510	185600	294837290	18890	18890	18890	18890	0
132	20240510	185500	294837290	18890	18890	18890	18890	0
133	20240510	185400	294837290	18890	18890	18890	18890	0
134	20240510	185300	294837290	18890	18890	18890	18890	0
135	20240510	185200	294837290	18890	18890	18890	18890	0
136	20240510	185100	294837290	18890	18890	18890	18890	0
137	20240510	185000	294837290	18890	18890	18890	18890	0
138	20240510	184900	294837290	18890	18890	18890	18890	0
139	20240510	184800	294837290	18890	18890	18890	18890	0
140	20240510	184700	294837290	18890	18890	18890	18890	0
141	20240510	184600	294837290	18890	18890	18890	18890	0
142	20240510	184500	294837290	18890	18890	18890	18890	0
143	20240510	184400	294837290	18890	18890	18890	18890	0
144	20240510	184300	294837290	18890	18890	18890	18890	0
145	20240510	184200	294837290	18890	18890	18890	18890	0
146	20240510	184100	294837290	18890	18890	18890	18890	0
147	20240510	184000	294837290	18890	18890	18890	18890	0
148	20240510	183900	294837290	18890	18890	18890	18890	0
149	20240510	183800	294837290	18890	18890	18890	18890	0
150	20240510	183700	294837290	18890	18890	18890	18890	0
151	20240510	183600	294837290	18890	18890	18890	18890	0
152	20240510	183500	294837290	18890	18890	18890	18890	508
153	20240510	183400	294837290	18890	18890	18890	18890	0
154	20240510	183300	294837290	18890	18890	18890	18890	0
155	20240510	183200	294837290	18890	18890	18890	18890	0
156	20240510	183100	294837290	18890	18890	18890	18890	0
157	20240510	183000	294837290	18890	18890	18890	18890	0
158	20240510	182900	294837290	18890	18890	18890	18890	0
159	20240510	182800	294837290	18890	18890	18890	18890	0
160	20240510	182700	294837290	18890	18890	18890	18890	0
161	20240510	182600	294837290	18890	18890	18890	18890	0
162	20240510	182500	294837290	18890	18890	18890	18890	0
163	20240510	182400	294837290	18890	18890	18890	18890	0
164	20240510	182300	294837290	18890	18890	18890	18890	0
165	20240510	182200	294837290	18890	18890	18890	18890	0
166	20240510	182100	294837290	18890	18890	18890	18890	0
167	20240510	182000	294837290	18890	18890	18890	18890	0
168	20240510	181900	294837290	18890	18890	18890	18890	0
169	20240510	181800	294837290	18890	18890	18890	18890	0
170	20240510	181700	294837290	18890	18890	18890	18890	0
171	20240510	181600	294837290	18890	18890	18890	18890	0
172	20240510	181500	294837290	18890	18890	18890	18890	0
173	20240510	181400	294837290	18890	18890	18890	18890	0
174	20240510	181300	294837290	18890	18890	18890	18890	0
175	20240510	181200	294837290	18890	18890	18890	18890	0
176	20240510	181100	294837290	18890	18890	18890	18890	0
177	20240510	181000	294837290	18890	18890	18890	18890	0
178	20240510	180900	294837290	18890	18890	18890	18890	0
179	20240510	180800	294837290	18890	18890	18890	18890	0
180	20240510	180700	294837290	18890	18890	18890	18890	0
181	20240510	180600	294837290	18890	18890	18890	18890	0
182	20240510	180500	294837290	18890	18890	18890	18890	508
183	20240510	180400	294837290	18890	18890	18890	18890	0
184	20240510	180300	294837290	18890	18890	18890	18890	0
185	20240510	180200	294837290	18890	18890	18890	18890	0
186	20240510	180100	294837290	18890	18890	18890	18890	0
187	20240510	180000	294837290	18890	18890	18890	18890	0
188	20240510	175900	294837290	18890	18890	18890	18890	0
189	20240510	175800	294837290	18890	18890	18890	18890	0
190	20240510	175700	294837290	18890	18890	18890	18890	0
191	20240510	175600	294837290	18890	18890	18890	18890	0
192	20240510	175500	294837290	18890	18890	18890	18890	0
193	20240510	175400	294837290	18890	18890	18890	18890	0
194	20240510	175300	294837290	18890	18890	18890	18890	0
195	20240510	175200	294837290	18890	18890	18890	18890	0
196	20240510	175100	294837290	18890	18890	18890	18890	0
197	20240510	175000	294837290	18890	18890	18890	18890	0
198	20240510	174900	294837290	18890	18890	18890	18890	0
199	20240510	174800	294837290	18890	18890	18890	18890	0
200	20240510	174700	294837290	18890	18890	18890	18890	0
201	20240510	174600	294837290	18890	18890	18890	18890	0
202	20240510	174500	294837290	18890	18890	18890	18890	0
203	20240510	174400	294837290	18890	18890	18890	18890	0
204	20240510	174300	294837290	18890	18890	18890	18890	0
205	20240510	174200	294837290	18890	18890	18890	18890	0
206	20240510	174100	294837290	18890	18890	18890	18890	0
207	20240510	174000	294837290	18890	18890	18890	18890	0
208	20240510	173900	294837290	18890	18890	18890	18890	0
209	20240510	173800	294837290	18890	18890	18890	18890	0
210	20240510	173700	294837290	18890	18890	18890	18890	0
211	20240510	173600	294837290	18890	18890	18890	18890	0
212	20240510	173500	294837290	18890	18890	18890	18890	508
213	20240510	173400	294837290	18890	18890	18890	18890	0
214	20240510	173300	294837290	18890	18890	18890	18890	0
215	20240510	173200	294837290	18890	18890	18890	18890	0
216	20240510	173100	294837290	18890	18890	18890	18890	0
217	20240510	173000	294837290	18890	18890	18890	18890	0
218	20240510	172900	294837290	18890	18890	18890	18890	0
219	20240510	172800	294837290	18890	18890	18890	18890	0
220	20240510	172700	294837290	18890	18890	18890	18890	0
221	20240510	172600	294837290	18890	18890	18890	18890	0
222	20240510	172500	294837290	18890	18890	18890	18890	0
223	20240510	172400	294837290	18890	18890	18890	18890	0
224	20240510	172300	294837290	18890	18890	18890	18890	0
225	20240510	172200	294837290	18890	18890	18890	18890	0
226	20240510	172100	294837290	18890	18890	18890	18890	0
227	20240510	172000	294837290	18890	18890	18890	18890	0
228	20240510	171900	294837290	18890	18890	18890	18890	0
229	20240510	171800	294837290	18890	18890	18890	18890	0
230	20240510	171700	294837290	18890	18890	18890	18890	0
231	20240510	171600	294837290	18890	18890	18890	18890	0
232	20240510	171500	294837290	18890	18890	18890	18890	0
233	20240510	171400	294837290	18890	18890	18890	18890	0
234	20240510	171300	294837290	18890	18890	18890	18890	0
235	20240510	171200	294837290	18890	18890	18890	18890	0
236	20240510	171100	294837290	18890	18890	18890	18890	0
237	20240510	171000	294837290	18890	18890	18890	18890	0
238	20240510	170900	294837290	18890	18890	18890	18890	0
239	20240510	170800	294837290	18890	18890	18890	18890	0
240	20240510	170700	294837290	18890	18890	18890	18890	0
241	20240510	170600	294837290	18890	18890	18890	18890	0
242	20240510	170500	294837290	18890	18890	18890	18890	508
243	20240510	170400	294837290	18890	18890	18890	18890	0
244	20240510	170300	294837290	18890	18890	18890	18890	0
245	20240510	170200	294837290	18890	18890	18890	18890	0
246	20240510	170100	294837290	18890	18890	18890	18890	0
247	20240510	170000	294837290	18890	18890	18890	18890	0
248	20240510	165900	294837290	18890	18890	18890	18890	0
249	20240510	165800	294837290	18890	18890	18890	18890	0
250	20240510	165700	294837290	18890	18890	18890	18890	0
251	20240510	165600	294837290	18890	18890	18890	18890	0
252	20240510	165500	294837290	18890	18890	18890	18890	0
253	20240510	165400	294837290	18890	18890	18890	18890	0
254	20240510	165300	294837290	18890	18890	18890	18890	0
255	20240510	165200	294837290	18890	18890	18890	18890	0
256	20240510	165100	294837290	18890	18890	18890	18890	0
257	20240510	165000	294837290	18890	18890	18890	18890	0
258	20240510	164900	294837290	18890	18890	18890	18890	0
259	20240510	164800	294837290	18890	18890	18890	18890	0
260	20240510	164700	294837290	18890	18890	18890	18890	0
261	20240510	164600	294837290	18890	18890	18890	18890	0
262	20240510	164500	294837290	18890	18890	18890	18890	0
263	20240510	164400	294837290	18890	18890	18890	18890	0
264	20240510	164300	294837290	18890	18890	18890	18890	0
265	20240510	164200	294837290	18890	18890	18890	18890	0
266	20240510	164100	294837290	18890	18890	18890	18890	0
267	20240510	164000	294837290	18890	18890	18890	18890	0
268	20240510	163900	294837290	18890	18890	18890	18890	0
269	20240510	163800	294837290	18890	18890	18890	18890	0
270	20240510	163700	294837290	18890	18890	18890	18890	0
271	20240510	163600	294837290	18890	18890	18890	18890	0
272	20240510	163500	294837290	18890	18890	18890	18890	508
273	20240510	163400	294837290	18890	18890	18890	18890	0
274	20240510	163300	294837290	18890	18890	18890	18890	0
275	20240510	163200	294837290	18890	18890	18890	18890	0
276	20240510	163100	294837290	18890	18890	18890	18890	0
277	20240510	163000	294837290	18890	18890	18890	18890	0
278	20240510	162900	294837290	18890	18890	18890	18890	0
279	20240510	162800	294837290	18890	18890	18890	18890	0
280	20240510	162700	294837290	18890	18890	18890	18890	0
281	20240510	162600	294837290	18890	18890	18890	18890	0
282	20240510	162500	294837290	18890	18890	18890	18890	0
283	20240510	162400	294837290	18890	18890	18890	18890	0
284	20240510	162300	294837290	18890	18890	18890	18890	0
285	20240510	162200	294837290	18890	18890	18890	18890	0
286	20240510	162100	294837290	18890	18890	18890	18890	0
287	20240510	162000	294837290	18890	18890	18890	18890	0
288	20240510	161900	294837290	18890	18890	18890	18890	0
289	20240510	161800	294837290	18890	18890	18890	18890	0
290	20240510	161700	294837290	18890	18890	18890	18890	0
291	20240510	161600	294837290	18890	18890	18890	18890	0
292	20240510	161500	294837290	18890	18890	18890	18890	0
293	20240510	161400	294837290	18890	18890	18890	18890	0
294	20240510	161300	294837290	18890	18890	18890	18890	0
295	20240510	161200	294837290	18890	18890	18890	18890	0
296	20240510	161100	294837290	18890	18890	18890	18890	0
297	20240510	161000	294837290	18890	18890	18890	18890	0
298	20240510	160900	294837290	18890	18890	18890	18890	0
299	20240510	160800	294837290	18890	18890	18890	18890	0
300	20240510	160700	294837290	18890	18890	18890	18890	0
301	20240510	160600	294837290	18890	18890	18890	18890	0
302	20240510	160500	294837290	18890	18890	18890	18890	508
303	20240510	160400	294837290	18890	18890	18890	18890	0
304	20240510	160300	294837290	18890	18890	18890	18890	0
305	20240510	160200	294837290	18890	18890	18890	18890	0
306	20240510	160100	294837290	18890	18890	18890	18890	0
307	20240510	160000	294837290	18890	18890	18890	18890	0
308	20240510	155900	294837290	18890	18890	18890	18890	0
309	20240510	155800	294837290	18890	18890	18890	18890	0
310	20240510	155700	294837290	18890	18890	18890	18890	0
311	20240510	155600	294837290	18890	18890	18890	18890	0
312	20240510	155500	294837290	18890	18890	18890	18890	0
313	20240510	155400	294837290	18890	18890	18890	18890	0
314	20240510	155300	294837290	18890	18890	18890	18890	0
315	20240510	155200	294837290	18890	18890	18890	18890	0
316	20240510	155100	294837290	18890	18890	18890	18890	0
317	20240510	155000	294837290	18890	18890	18890	18890	0
318	20240510	154900	294837290	18890	18890	18890	18890	0
319	20240510	154800	294837290	18890	18890	18890	18890	0
320	20240510	154700	294837290	18890	18890	18890	18890	0
321	20240510	154600	294837290	18890	18890	18890	18890	0
322	20240510	154500	294837290	18890	18890	18890	18890	0
323	20240510	154400	294837290	18890	18890	18890	18890	0
324	20240510	154300	294837290	18890	18890	18890	18890	0
325	20240510	154200	294837290	18890	18890	18890	18890	0
326	20240510	154100	294837290	18890	18890	18890	18890	0
327	20240510	154000	294837290	18890	18890	18890	18890	0
328	20240510	153900	294837290	18890	18890	18890	18890	0
329	20240510	153800	294837290	18890	18890	18890	18890	0
330	20240510	153700	294837290	18890	18890	18890	18890	0
331	20240510	153600	294837290	18890	18890	18890	18890	0
332	20240510	153500	294837290	18890	18890	18890	18890	508
333	20240510	153400	294837290	18890	18890	18890	18890	0
334	20240510	153300	294837290	18890	18890	18890	18890	0
335	20240510	153200	294837290	18890	18890	18890	18890	0
336	20240510	153100	294837290	18890	18890	18890	18890	0
337	20240510	153000	294837290	18890	18890	18890	18890	508
338	20240510	152900	285241170	18890	18890	18890	18890	0
339	20240510	152800	285241170	18890	18890	18890	18890	0
340	20240510	152700	285241170	18890	18890	18890	18890	0
341	20240510	152600	285241170	18890	18890	18890	18890	0
342	20240510	152500	285241170	18890	18890	18890	18890	0
343	20240510	152400	285241170	18890	18890	18890	18890	0
344	20240510	152300	285241170	18890	18890	18890	18890	0
345	20240510	152200	285241170	18890	18890	18890	18890	0
346	20240510	152100	285241170	18890	18890	18890	18890	0
347	20240510	152000	285241170	18890	18890	18890	18890	0
348	20240510	151900	285241170	18890	18660	18890	18660	37
349	20240510	151800	284544050	18800	18800	18800	18800	10
350	20240510	151700	284356050	18840	18840	18840	18840	10
351	20240510	151600	284167650	18800	18800	18800	18800	50
352	20240510	151500	283227650	18860	18860	18860	18860	10
353	20240510	151400	283039050	18630	18770	18880	18630	27
354	20240510	151300	282532140	18770	18770	18770	18770	110
355	20240510	151200	280467440	18770	18630	18770	18630	53
356	20240510	151100	279473050	18800	18800	18800	18800	0
357	20240510	151000	279473050	18800	18800	18800	18800	0
358	20240510	150900	279473050	18800	18800	18800	18800	0
359	20240510	150800	279473050	18800	18800	18800	18800	0
360	20240510	150700	279473050	18800	18800	18800	18800	0
361	20240510	150600	279473050	18800	18800	18800	18800	0
362	20240510	150500	279473050	18800	18800	18800	18800	0
363	20240510	150400	279473050	18800	18800	18800	18800	0
364	20240510	150300	279473050	18800	18800	18800	18800	0
365	20240510	150200	279473050	18800	18800	18800	18800	0
366	20240510	150100	279473050	18800	18800	18800	18800	0
367	20240510	150000	279473050	18800	18700	18800	18700	50
368	20240510	145900	278535050	18700	18700	18700	18700	0
369	20240510	145800	278535050	18700	18700	18700	18700	0
370	20240510	145700	278535050	18700	18700	18700	18700	0
371	20240510	145600	278535050	18700	18700	18700	18700	50
372	20240510	145500	277600050	18700	18670	18700	18670	100
373	20240510	145400	275731410	18670	18670	18670	18670	50
374	20240510	145300	274797910	18670	18670	18670	18670	1
375	20240510	145200	274779240	18580	18580	18580	18580	623
376	20240510	145100	263203900	18580	18580	18580	18580	0
377	20240510	145000	263203900	18580	18580	18580	18580	0
378	20240510	144900	263203900	18580	18620	18620	18580	1789
379	20240510	144800	229931050	18650	18650	18650	18650	0
380	20240510	144700	229931050	18650	18670	18670	18650	304
381	20240510	144600	224261430	18670	18670	18670	18670	66
382	20240510	144500	223029210	18670	18670	18670	18670	0
383	20240510	144400	223029210	18670	18670	18670	18670	0
384	20240510	144300	223029210	18670	18670	18670	18670	0
385	20240510	144200	223029210	18670	18670	18670	18670	0
386	20240510	144100	223029210	18670	18670	18670	18670	0
387	20240510	144000	223029210	18670	18670	18670	18670	0
388	20240510	143900	223029210	18670	18670	18670	18670	5
389	20240510	143800	222935860	18700	18700	18700	18690	376
390	20240510	143700	215905170	18780	18780	18780	18780	0
391	20240510	143600	215905170	18780	18780	18780	18780	0
392	20240510	143500	215905170	18780	18780	18780	18780	0
393	20240510	143400	215905170	18780	18780	18780	18780	30
394	20240510	143300	215341770	18850	18850	18850	18850	0
395	20240510	143200	215341770	18850	18850	18850	18850	0
396	20240510	143100	215341770	18850	18850	18850	18850	0
397	20240510	143000	215341770	18850	18850	18850	18850	0
398	20240510	142900	215341770	18850	18850	18850	18850	0
399	20240510	142800	215341770	18850	18850	18850	18850	0
400	20240510	142700	215341770	18850	18850	18850	18850	0
401	20240510	142600	215341770	18850	18850	18850	18850	14
402	20240510	142500	215077870	18870	18870	18870	18870	1
403	20240510	142400	215059000	18890	18700	18890	18700	357
404	20240510	142300	208375660	18700	18700	18700	18700	1
405	20240510	142200	208356960	18700	18700	18700	18700	5
406	20240510	142100	208263460	18700	18700	18700	18700	0
407	20240510	142000	208263460	18700	18700	18700	18700	0
408	20240510	141900	208263460	18700	18700	18700	18700	0
409	20240510	141800	208263460	18700	18700	18700	18700	0
410	20240510	141700	208263460	18700	18700	18700	18700	0
411	20240510	141600	208263460	18700	18700	18700	18700	0
412	20240510	141500	208263460	18700	18700	18700	18700	0
413	20240510	141400	208263460	18700	18700	18700	18700	0
414	20240510	141300	208263460	18700	18700	18700	18700	0
415	20240510	141200	208263460	18700	18700	18700	18700	0
416	20240510	141100	208263460	18700	18700	18700	18700	0
417	20240510	141000	208263460	18700	18700	18700	18700	0
418	20240510	140900	208263460	18700	18700	18700	18700	0
419	20240510	140800	208263460	18700	18700	18700	18700	0
420	20240510	140700	208263460	18700	18700	18700	18700	0
421	20240510	140600	208263460	18700	18700	18700	18700	0
422	20240510	140500	208263460	18700	18700	18700	18700	0
423	20240510	140400	208263460	18700	18700	18700	18700	0
424	20240510	140300	208263460	18700	18700	18700	18700	0
425	20240510	140200	208263460	18700	18700	18700	18700	0
426	20240510	140100	208263460	18700	18700	18700	18700	0
427	20240510	140000	208263460	18700	18700	18700	18700	0
428	20240510	135900	208263460	18700	18700	18700	18700	0
429	20240510	135800	208263460	18700	18700	18700	18700	0
430	20240510	135700	208263460	18700	18700	18700	18700	0
431	20240510	135600	208263460	18700	18700	18700	18700	0
432	20240510	135500	208263460	18700	18700	18700	18700	0
433	20240510	135400	208263460	18700	18700	18700	18700	0
434	20240510	135300	208263460	18700	18700	18700	18700	0
435	20240510	135200	208263460	18700	18700	18700	18700	10
436	20240510	135100	208076460	18590	18590	18590	18590	0
437	20240510	135000	208076460	18590	18590	18590	18590	0
438	20240510	134900	208076460	18590	18590	18590	18590	10
439	20240510	134800	207890560	18700	18700	18700	18700	0
440	20240510	134700	207890560	18700	18700	18700	18700	0
441	20240510	134600	207890560	18700	18700	18700	18700	0
442	20240510	134500	207890560	18700	18700	18700	18700	0
443	20240510	134400	207890560	18700	18700	18700	18700	0
444	20240510	134300	207890560	18700	18700	18700	18700	0
445	20240510	134200	207890560	18700	18700	18700	18700	0
446	20240510	134100	207890560	18700	18700	18700	18700	0
447	20240510	134000	207890560	18700	18700	18700	18700	0
448	20240510	133900	207890560	18700	18700	18700	18700	0
449	20240510	133800	207890560	18700	18700	18700	18700	0
450	20240510	133700	207890560	18700	18700	18700	18700	0
451	20240510	133600	207890560	18700	18700	18700	18700	0
452	20240510	133500	207890560	18700	18700	18700	18700	0
453	20240510	133400	207890560	18700	18700	18700	18700	0
454	20240510	133300	207890560	18700	18700	18700	18700	0
455	20240510	133200	207890560	18700	18700	18700	18700	0
456	20240510	133100	207890560	18700	18700	18700	18700	0
457	20240510	133000	207890560	18700	18700	18700	18700	0
458	20240510	132900	207890560	18700	18700	18700	18700	0
459	20240510	132800	207890560	18700	18700	18700	18700	0
460	20240510	132700	207890560	18700	18700	18700	18700	0
461	20240510	132600	207890560	18700	18600	18700	18570	479
462	20240510	132500	198984470	18600	18600	18600	18600	0
463	20240510	132400	198984470	18600	18600	18600	18600	0
464	20240510	132300	198984470	18600	18600	18600	18600	0
465	20240510	132200	198984470	18600	18600	18600	18600	0
466	20240510	132100	198984470	18600	18600	18600	18600	0
467	20240510	132000	198984470	18600	18600	18600	18600	9
468	20240510	131900	198817070	18600	18600	18600	18600	0
469	20240510	131800	198817070	18600	18600	18600	18600	0
470	20240510	131700	198817070	18600	18600	18600	18600	0
471	20240510	131600	198817070	18600	18610	18610	18600	166
472	20240510	131500	195729430	18600	18600	18600	18600	0
473	20240510	131400	195729430	18600	18600	18600	18600	0
474	20240510	131300	195729430	18600	18600	18600	18600	0
475	20240510	131200	195729430	18600	18600	18600	18600	0
476	20240510	131100	195729430	18600	18610	18610	18600	60
477	20240510	131000	194613420	18600	18600	18600	18600	0
478	20240510	130900	194613420	18600	18600	18600	18600	0
479	20240510	130800	194613420	18600	18600	18600	18600	0
480	20240510	130700	194613420	18600	18600	18600	18600	0
481	20240510	130600	194613420	18600	18600	18600	18600	0
482	20240510	130500	194613420	18600	18600	18600	18600	5
483	20240510	130400	194520420	18600	18600	18600	18600	119
484	20240510	130300	192307020	18600	18600	18600	18600	0
485	20240510	130200	192307020	18600	18600	18600	18600	3
486	20240510	130100	192251220	18600	18600	18600	18600	3
487	20240510	130000	192195420	18600	18600	18600	18600	0
488	20240510	125900	192195420	18600	18600	18600	18600	0
489	20240510	125800	192195420	18600	18600	18600	18600	30
490	20240510	125700	191637420	18600	18600	18600	18600	0
491	20240510	125600	191637420	18600	18600	18600	18600	0
492	20240510	125500	191637420	18600	18600	18600	18600	80
493	20240510	125400	190149420	18580	18580	18580	18580	0
494	20240510	125300	190149420	18580	18580	18580	18580	0
495	20240510	125200	190149420	18580	18580	18580	18580	9
496	20240510	125100	189982200	18590	18620	18620	18590	381
497	20240510	125000	182896010	18620	18620	18620	18620	0
498	20240510	124900	182896010	18620	18610	18620	18600	520
499	20240510	124800	173223310	18600	18600	18600	18600	0
500	20240510	124700	173223310	18600	18600	18600	18600	0
501	20240510	124600	173223310	18600	18600	18600	18600	0
502	20240510	124500	173223310	18600	18600	18600	18600	0
503	20240510	124400	173223310	18600	18600	18600	18600	0
504	20240510	124300	173223310	18600	18600	18600	18600	0
505	20240510	124200	173223310	18600	18600	18600	18600	0
506	20240510	124100	173223310	18600	18630	18630	18600	1236
507	20240510	124000	150223970	18630	18630	18630	18630	0
508	20240510	123900	150223970	18630	18630	18630	18630	0
509	20240510	123800	150223970	18630	18630	18630	18630	178
510	20240510	123700	146907830	18630	18630	18630	18630	0
511	20240510	123600	146907830	18630	18630	18630	18630	0
512	20240510	123500	146907830	18630	18630	18630	18630	0
513	20240510	123400	146907830	18630	18630	18630	18630	0
514	20240510	123300	146907830	18630	18630	18630	18630	0
515	20240510	123200	146907830	18630	18630	18630	18630	0
516	20240510	123100	146907830	18630	18630	18630	18630	0
517	20240510	123000	146907830	18630	18630	18630	18630	0
518	20240510	122900	146907830	18630	18630	18630	18630	0
519	20240510	122800	146907830	18630	18640	18640	18630	123
520	20240510	122700	144615840	18650	18660	18660	18650	100
521	20240510	122600	142750340	18670	18670	18670	18670	50
522	20240510	122500	141816840	18680	18680	18680	18680	0
523	20240510	122400	141816840	18680	18710	18710	18680	40
524	20240510	122300	141069040	18690	18690	18690	18690	50
525	20240510	122200	140134540	18680	18680	18680	18680	50
526	20240510	122100	139200540	18630	18630	18630	18630	0
527	20240510	122000	139200540	18630	18630	18630	18630	0
528	20240510	121900	139200540	18630	18630	18630	18630	94
529	20240510	121800	137449320	18630	18630	18630	18630	0
530	20240510	121700	137449320	18630	18630	18630	18630	0
531	20240510	121600	137449320	18630	18630	18630	18630	0
532	20240510	121500	137449320	18630	18630	18630	18630	0
533	20240510	121400	137449320	18630	18630	18630	18630	0
534	20240510	121300	137449320	18630	18630	18630	18630	0
535	20240510	121200	137449320	18630	18630	18630	18630	4
536	20240510	121100	137374800	18630	18640	18640	18630	1214
537	20240510	121000	114756960	18640	18640	18640	18640	0
538	20240510	120900	114756960	18640	18640	18640	18640	0
539	20240510	120800	114756960	18640	18640	18640	18640	0
540	20240510	120700	114756960	18640	18640	18640	18640	9
541	20240510	120600	114589200	18640	18640	18640	18640	0
542	20240510	120500	114589200	18640	18650	18650	18640	25
543	20240510	120400	114123120	18660	18660	18660	18660	114
544	20240510	120300	111995880	18710	18710	18710	18710	0
545	20240510	120200	111995880	18710	18710	18710	18710	100
546	20240510	120100	110124880	18670	18670	18670	18670	0
547	20240510	120000	110124880	18670	18730	18730	18670	839
548	20240510	115900	94426700	18730	18730	18730	18730	0
549	20240510	115800	94426700	18730	18730	18730	18730	1
550	20240510	115700	94407970	18730	18730	18730	18730	0
551	20240510	115600	94407970	18730	18730	18730	18730	0
552	20240510	115500	94407970	18730	18730	18730	18730	0
553	20240510	115400	94407970	18730	18730	18730	18730	0
554	20240510	115300	94407970	18730	18730	18730	18730	0
555	20240510	115200	94407970	18730	18730	18730	18730	0
556	20240510	115100	94407970	18730	18730	18730	18730	0
557	20240510	115000	94407970	18730	18730	18730	18730	0
558	20240510	114900	94407970	18730	18730	18730	18730	0
559	20240510	114800	94407970	18730	18730	18730	18730	0
560	20240510	114700	94407970	18730	18730	18730	18730	0
561	20240510	114600	94407970	18730	18730	18730	18730	0
562	20240510	114500	94407970	18730	18730	18730	18730	0
563	20240510	114400	94407970	18730	18730	18730	18730	0
564	20240510	114300	94407970	18730	18730	18730	18730	0
565	20240510	114200	94407970	18730	18730	18730	18730	0
566	20240510	114100	94407970	18730	18730	18730	18730	0
567	20240510	114000	94407970	18730	18730	18730	18730	8
568	20240510	113900	94258130	18730	18730	18730	18730	0
569	20240510	113800	94258130	18730	18730	18730	18730	0
570	20240510	113700	94258130	18730	18730	18730	18730	10
571	20240510	113600	94070830	18730	18730	18730	18730	10
572	20240510	113500	93883530	18730	18730	18730	18730	50
573	20240510	113400	92947030	18720	18720	18720	18720	0
574	20240510	113300	92947030	18720	18720	18720	18720	0
575	20240510	113200	92947030	18720	18720	18720	18720	0
576	20240510	113100	92947030	18720	18720	18720	18720	0
577	20240510	113000	92947030	18720	18720	18720	18720	0
578	20240510	112900	92947030	18720	18720	18720	18720	0
579	20240510	112800	92947030	18720	18720	18720	18720	0
580	20240510	112700	92947030	18720	18720	18720	18720	0
581	20240510	112600	92947030	18720	18720	18720	18720	0
582	20240510	112500	92947030	18720	18720	18720	18720	0
583	20240510	112400	92947030	18720	18720	18720	18720	0
584	20240510	112300	92947030	18720	18720	18720	18720	0
585	20240510	112200	92947030	18720	18720	18720	18720	0
586	20240510	112100	92947030	18720	18730	18730	18720	33
587	20240510	112000	92329110	18730	18730	18730	18730	0
588	20240510	111900	92329110	18730	18730	18730	18730	0
589	20240510	111800	92329110	18730	18730	18730	18730	9
590	20240510	111700	92160540	18720	18720	18720	18720	0
591	20240510	111600	92160540	18720	18720	18720	18720	0
592	20240510	111500	92160540	18720	18720	18720	18720	0
593	20240510	111400	92160540	18720	18720	18720	18720	0
594	20240510	111300	92160540	18720	18720	18720	18720	0
595	20240510	111200	92160540	18720	18720	18720	18720	0
596	20240510	111100	92160540	18720	18720	18720	18720	0
597	20240510	111000	92160540	18720	18720	18720	18720	0
598	20240510	110900	92160540	18720	18720	18720	18720	0
599	20240510	110800	92160540	18720	18720	18720	18720	0
600	20240510	110700	92160540	18720	18720	18720	18720	0
601	20240510	110600	92160540	18720	18720	18720	18720	0
602	20240510	110500	92160540	18720	18720	18720	18720	0
603	20240510	110400	92160540	18720	18720	18720	18720	0
604	20240510	110300	92160540	18720	18720	18720	18720	0
605	20240510	110200	92160540	18720	18720	18720	18720	0
606	20240510	110100	92160540	18720	18720	18720	18720	0
607	20240510	110000	92160540	18720	18720	18720	18720	0
608	20240510	105900	92160540	18720	18720	18720	18720	0
609	20240510	105800	92160540	18720	18720	18720	18720	0
610	20240510	105700	92160540	18720	18720	18720	18720	0
611	20240510	105600	92160540	18720	18720	18720	18720	0
612	20240510	105500	92160540	18720	18720	18720	18720	0
613	20240510	105400	92160540	18720	18720	18720	18720	0
614	20240510	105300	92160540	18720	18720	18720	18720	0
615	20240510	105200	92160540	18720	18720	18720	18720	0
616	20240510	105100	92160540	18720	18720	18720	18720	0
617	20240510	105000	92160540	18720	18720	18720	18720	20
618	20240510	104900	91786140	18800	18800	18800	18800	0
619	20240510	104800	91786140	18800	18800	18800	18800	0
620	20240510	104700	91786140	18800	18800	18800	18800	0
621	20240510	104600	91786140	18800	18800	18800	18800	0
622	20240510	104500	91786140	18800	18800	18800	18800	0
623	20240510	104400	91786140	18800	18800	18800	18800	0
624	20240510	104300	91786140	18800	18800	18800	18800	0
625	20240510	104200	91786140	18800	18800	18800	18800	0
626	20240510	104100	91786140	18800	18800	18800	18800	10
627	20240510	104000	91598140	18800	18800	18800	18800	0
628	20240510	103900	91598140	18800	18800	18800	18800	0
629	20240510	103800	91598140	18800	18800	18800	18800	0
630	20240510	103700	91598140	18800	18800	18800	18800	0
631	20240510	103600	91598140	18800	18800	18800	18800	0
632	20240510	103500	91598140	18800	18800	18800	18800	0
633	20240510	103400	91598140	18800	18800	18800	18800	0
634	20240510	103300	91598140	18800	18800	18800	18800	0
635	20240510	103200	91598140	18800	18800	18800	18800	0
636	20240510	103100	91598140	18800	18800	18800	18800	0
637	20240510	103000	91598140	18800	18800	18800	18800	0
638	20240510	102900	91598140	18800	18800	18800	18800	0
639	20240510	102800	91598140	18800	18800	18800	18800	0
640	20240510	102700	91598140	18800	18800	18800	18800	0
641	20240510	102600	91598140	18800	18800	18800	18800	0
642	20240510	102500	91598140	18800	18800	18800	18800	0
643	20240510	102400	91598140	18800	18800	18800	18800	0
644	20240510	102300	91598140	18800	18800	18800	18800	0
645	20240510	102200	91598140	18800	18800	18800	18800	0
646	20240510	102100	91598140	18800	18800	18800	18800	0
647	20240510	102000	91598140	18800	18800	18800	18800	0
648	20240510	101900	91598140	18800	18800	18800	18800	0
649	20240510	101800	91598140	18800	18800	18800	18800	0
650	20240510	101700	91598140	18800	18800	18800	18800	0
651	20240510	101600	91598140	18800	18800	18800	18800	0
652	20240510	101500	91598140	18800	18800	18800	18800	180
653	20240510	101400	88214140	18800	18800	18800	18800	0
654	20240510	101300	88214140	18800	18800	18800	18800	0
655	20240510	101200	88214140	18800	18800	18800	18800	0
656	20240510	101100	88214140	18800	18800	18800	18800	0
657	20240510	101000	88214140	18800	18800	18800	18800	0
658	20240510	100900	88214140	18800	18800	18800	18800	0
659	20240510	100800	88214140	18800	18800	18800	18800	1
660	20240510	100700	88195340	18710	18720	18720	18710	59
661	20240510	100600	87091150	18800	18800	18800	18800	0
662	20240510	100500	87091150	18800	18800	18800	18800	0
663	20240510	100400	87091150	18800	18800	18800	18800	0
664	20240510	100300	87091150	18800	18800	18800	18800	0
665	20240510	100200	87091150	18800	18800	18800	18800	0
666	20240510	100100	87091150	18800	18800	18800	18800	0
667	20240510	100000	87091150	18800	18800	18800	18800	20
668	20240510	095900	86715150	18810	18810	18810	18810	1
669	20240510	095800	86696340	18810	18810	18810	18810	0
670	20240510	095700	86696340	18810	18810	18810	18810	1
671	20240510	095600	86677530	18810	18800	18810	18800	100
672	20240510	095500	84796660	18700	18800	18800	18700	150
673	20240510	095400	81986660	18700	18700	18700	18700	9
674	20240510	095300	81818360	18710	18710	18710	18710	2
675	20240510	095200	81780940	18750	18750	18750	18750	0
676	20240510	095100	81780940	18750	18750	18750	18750	0
677	20240510	095000	81780940	18750	18750	18750	18750	0
678	20240510	094900	81780940	18750	18750	18750	18750	10
679	20240510	094800	81593440	18750	18750	18750	18750	30
680	20240510	094700	81030940	18760	18760	18760	18760	102
681	20240510	094600	79117420	18870	18870	18870	18870	0
682	20240510	094500	79117420	18870	18870	18870	18870	0
683	20240510	094400	79117420	18870	18870	18870	18870	0
684	20240510	094300	79117420	18870	18870	18870	18870	10
685	20240510	094200	78928720	18870	18870	18870	18870	0
686	20240510	094100	78928720	18870	18790	18890	18790	210
687	20240510	094000	74971330	18790	18790	18790	18790	0
688	20240510	093900	74971330	18790	18790	18790	18790	9
689	20240510	093800	74802220	18790	18790	18790	18790	0
690	20240510	093700	74802220	18790	18790	18790	18790	33
691	20240510	093600	74182150	18790	18700	18790	18700	70
692	20240510	093500	72867470	18700	18700	18700	18700	0
693	20240510	093400	72867470	18700	18680	18700	18680	52
694	20240510	093300	71895110	18680	18680	18680	18680	0
695	20240510	093200	71895110	18680	18680	18680	18680	44
696	20240510	093100	71073190	19000	18700	19000	18700	1450
697	20240510	093000	43920840	18700	18680	18700	18680	380
698	20240510	092900	36817440	18680	18640	18680	18630	215
699	20240510	092800	32809410	18640	18700	18700	18640	490
700	20240510	092700	23662400	18710	18710	18710	18710	0
701	20240510	092600	23662400	18710	18710	18710	18710	0
702	20240510	092500	23662400	18710	18710	18710	18710	31
703	20240510	092400	23082390	18720	18680	18720	18680	109
704	20240510	092300	21043590	18680	18680	18720	18680	304
705	20240510	092200	15363110	18620	18620	18620	18620	4
706	20240510	092100	15288630	18620	18620	18620	18620	0
707	20240510	092000	15288630	18620	18620	18620	18620	0
708	20240510	091900	15288630	18620	18620	18620	18620	9
709	20240510	091800	15121050	18620	18610	18620	18590	159
710	20240510	091700	12163160	18610	18610	18610	18610	70
711	20240510	091600	10860460	18620	18640	18640	18610	216
712	20240510	091500	6840180	18620	18720	18720	18620	164
713	20240510	091400	3773850	18850	18850	18850	18850	1
714	20240510	091300	3755000	18850	18850	18850	18850	20
715	20240510	091200	3378000	18850	18850	18850	18850	1
716	20240510	091100	3359150	18850	18850	18850	18850	53
717	20240510	091000	2360100	18850	18850	18850	18850	0
718	20240510	090900	2360100	18850	18850	18850	18850	2
719	20240510	090800	2322400	18860	18860	18860	18860	15
720	20240510	090700	2039500	19240	19240	19240	19240	0
721	20240510	090600	2039500	19240	19240	19240	19240	0
722	20240510	090500	2039500	19240	19240	19240	19240	0
723	20240510	090400	2039500	19240	19240	19240	19240	0
724	20240510	090300	2039500	19240	19240	19240	19240	0
725	20240510	090200	2039500	19240	19240	19240	19240	100
726	20240510	090100	115500	19250	19250	19250	19250	0
727	20240510	090000	115500	19250	19250	19250	19250	6