KissMeData/140670/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201900	14115295060	19040	19040	19040	19040	28477
3	20240508	201800	14115295060	19040	19040	19040	19040	0
4	20240508	201700	14115295060	19040	19040	19040	19040	0
5	20240508	201600	14115295060	19040	19040	19040	19040	0
6	20240508	201500	14115295060	19040	19040	19040	19040	0
7	20240508	201400	14115295060	19040	19040	19040	19040	0
8	20240508	201300	14115295060	19040	19040	19040	19040	0
9	20240508	201200	14115295060	19040	19040	19040	19040	0
10	20240508	201100	14115295060	19040	19040	19040	19040	0
11	20240508	201000	14115295060	19040	19040	19040	19040	0
12	20240508	200900	14115295060	19040	19040	19040	19040	0
13	20240508	200800	14115295060	19040	19040	19040	19040	0
14	20240508	200700	14115295060	19040	19040	19040	19040	0
15	20240508	200600	14115295060	19040	19040	19040	19040	0
16	20240508	200500	14115295060	19040	19040	19040	19040	0
17	20240508	200400	14115295060	19040	19040	19040	19040	0
18	20240508	200300	14115295060	19040	19040	19040	19040	0
19	20240508	200200	14115295060	19040	19040	19040	19040	0
20	20240508	200100	14115295060	19040	19040	19040	19040	0
21	20240508	200000	14115295060	19040	19040	19040	19040	0
22	20240508	195900	14115295060	19040	19040	19040	19040	0
23	20240508	195800	14115295060	19040	19040	19040	19040	0
24	20240508	195700	14115295060	19040	19040	19040	19040	0
25	20240508	195600	14115295060	19040	19040	19040	19040	0
26	20240508	195500	14115295060	19040	19040	19040	19040	0
27	20240508	195400	14115295060	19040	19040	19040	19040	0
28	20240508	195300	14115295060	19040	19040	19040	19040	0
29	20240508	195200	14115295060	19040	19040	19040	19040	0
30	20240508	195100	14115295060	19040	19040	19040	19040	0
31	20240508	195000	14115295060	19040	19040	19040	19040	0
32	20240508	194900	14115295060	19040	19040	19040	19040	28477
33	20240508	194800	14115295060	19040	19040	19040	19040	0
34	20240508	194700	14115295060	19040	19040	19040	19040	0
35	20240508	194600	14115295060	19040	19040	19040	19040	0
36	20240508	194500	14115295060	19040	19040	19040	19040	0
37	20240508	194400	14115295060	19040	19040	19040	19040	0
38	20240508	194300	14115295060	19040	19040	19040	19040	0
39	20240508	194200	14115295060	19040	19040	19040	19040	0
40	20240508	194100	14115295060	19040	19040	19040	19040	0
41	20240508	194000	14115295060	19040	19040	19040	19040	0
42	20240508	193900	14115295060	19040	19040	19040	19040	0
43	20240508	193800	14115295060	19040	19040	19040	19040	0
44	20240508	193700	14115295060	19040	19040	19040	19040	0
45	20240508	193600	14115295060	19040	19040	19040	19040	0
46	20240508	193500	14115295060	19040	19040	19040	19040	0
47	20240508	193400	14115295060	19040	19040	19040	19040	0
48	20240508	193300	14115295060	19040	19040	19040	19040	0
49	20240508	193200	14115295060	19040	19040	19040	19040	0
50	20240508	193100	14115295060	19040	19040	19040	19040	0
51	20240508	193000	14115295060	19040	19040	19040	19040	0
52	20240508	192900	14115295060	19040	19040	19040	19040	0
53	20240508	192800	14115295060	19040	19040	19040	19040	0
54	20240508	192700	14115295060	19040	19040	19040	19040	0
55	20240508	192600	14115295060	19040	19040	19040	19040	0
56	20240508	192500	14115295060	19040	19040	19040	19040	0
57	20240508	192400	14115295060	19040	19040	19040	19040	0
58	20240508	192300	14115295060	19040	19040	19040	19040	0
59	20240508	192200	14115295060	19040	19040	19040	19040	0
60	20240508	192100	14115295060	19040	19040	19040	19040	0
61	20240508	192000	14115295060	19040	19040	19040	19040	0
62	20240508	191900	14115295060	19040	19040	19040	19040	28477
63	20240508	191800	14115295060	19040	19040	19040	19040	0
64	20240508	191700	14115295060	19040	19040	19040	19040	0
65	20240508	191600	14115295060	19040	19040	19040	19040	0
66	20240508	191500	14115295060	19040	19040	19040	19040	0
67	20240508	191400	14115295060	19040	19040	19040	19040	0
68	20240508	191300	14115295060	19040	19040	19040	19040	0
69	20240508	191200	14115295060	19040	19040	19040	19040	0
70	20240508	191100	14115295060	19040	19040	19040	19040	0
71	20240508	191000	14115295060	19040	19040	19040	19040	0
72	20240508	190900	14115295060	19040	19040	19040	19040	0
73	20240508	190800	14115295060	19040	19040	19040	19040	0
74	20240508	190700	14115295060	19040	19040	19040	19040	0
75	20240508	190600	14115295060	19040	19040	19040	19040	0
76	20240508	190500	14115295060	19040	19040	19040	19040	0
77	20240508	190400	14115295060	19040	19040	19040	19040	0
78	20240508	190300	14115295060	19040	19040	19040	19040	0
79	20240508	190200	14115295060	19040	19040	19040	19040	0
80	20240508	190100	14115295060	19040	19040	19040	19040	0
81	20240508	190000	14115295060	19040	19040	19040	19040	0
82	20240508	185900	14115295060	19040	19040	19040	19040	0
83	20240508	185800	14115295060	19040	19040	19040	19040	0
84	20240508	185700	14115295060	19040	19040	19040	19040	0
85	20240508	185600	14115295060	19040	19040	19040	19040	0
86	20240508	185500	14115295060	19040	19040	19040	19040	0
87	20240508	185400	14115295060	19040	19040	19040	19040	0
88	20240508	185300	14115295060	19040	19040	19040	19040	0
89	20240508	185200	14115295060	19040	19040	19040	19040	0
90	20240508	185100	14115295060	19040	19040	19040	19040	0
91	20240508	185000	14115295060	19040	19040	19040	19040	0
92	20240508	184900	14115295060	19040	19040	19040	19040	28477
93	20240508	184800	14115295060	19040	19040	19040	19040	0
94	20240508	184700	14115295060	19040	19040	19040	19040	0
95	20240508	184600	14115295060	19040	19040	19040	19040	0
96	20240508	184500	14115295060	19040	19040	19040	19040	0
97	20240508	184400	14115295060	19040	19040	19040	19040	0
98	20240508	184300	14115295060	19040	19040	19040	19040	0
99	20240508	184200	14115295060	19040	19040	19040	19040	0
100	20240508	184100	14115295060	19040	19040	19040	19040	0
101	20240508	184000	14115295060	19040	19040	19040	19040	0
102	20240508	183900	14115295060	19040	19040	19040	19040	0
103	20240508	183800	14115295060	19040	19040	19040	19040	0
104	20240508	183700	14115295060	19040	19040	19040	19040	0
105	20240508	183600	14115295060	19040	19040	19040	19040	0
106	20240508	183500	14115295060	19040	19040	19040	19040	0
107	20240508	183400	14115295060	19040	19040	19040	19040	0
108	20240508	183300	14115295060	19040	19040	19040	19040	0
109	20240508	183200	14115295060	19040	19040	19040	19040	0
110	20240508	183100	14115295060	19040	19040	19040	19040	0
111	20240508	183000	14115295060	19040	19040	19040	19040	0
112	20240508	182900	14115295060	19040	19040	19040	19040	0
113	20240508	182800	14115295060	19040	19040	19040	19040	0
114	20240508	182700	14115295060	19040	19040	19040	19040	0
115	20240508	182600	14115295060	19040	19040	19040	19040	0
116	20240508	182500	14115295060	19040	19040	19040	19040	0
117	20240508	182400	14115295060	19040	19040	19040	19040	0
118	20240508	182300	14115295060	19040	19040	19040	19040	0
119	20240508	182200	14115295060	19040	19040	19040	19040	0
120	20240508	182100	14115295060	19040	19040	19040	19040	0
121	20240508	182000	14115295060	19040	19040	19040	19040	0
122	20240508	181900	14115295060	19040	19040	19040	19040	28477
123	20240508	181800	14115295060	19040	19040	19040	19040	0
124	20240508	181700	14115295060	19040	19040	19040	19040	0
125	20240508	181600	14115295060	19040	19040	19040	19040	0
126	20240508	181500	14115295060	19040	19040	19040	19040	0
127	20240508	181400	14115295060	19040	19040	19040	19040	0
128	20240508	181300	14115295060	19040	19040	19040	19040	0
129	20240508	181200	14115295060	19040	19040	19040	19040	0
130	20240508	181100	14115295060	19040	19040	19040	19040	0
131	20240508	181000	14115295060	19040	19040	19040	19040	0
132	20240508	180900	14115295060	19040	19040	19040	19040	0
133	20240508	180800	14115295060	19040	19040	19040	19040	0
134	20240508	180700	14115295060	19040	19040	19040	19040	0
135	20240508	180600	14115295060	19040	19040	19040	19040	0
136	20240508	180500	14115295060	19040	19040	19040	19040	0
137	20240508	180400	14115295060	19040	19040	19040	19040	0
138	20240508	180300	14115295060	19040	19040	19040	19040	0
139	20240508	180200	14115295060	19040	19040	19040	19040	0
140	20240508	180100	14115295060	19040	19040	19040	19040	0
141	20240508	180000	14115295060	19040	19040	19040	19040	0
142	20240508	175900	14115295060	19040	19040	19040	19040	0
143	20240508	175800	14115295060	19040	19040	19040	19040	0
144	20240508	175700	14115295060	19040	19040	19040	19040	0
145	20240508	175600	14115295060	19040	19040	19040	19040	0
146	20240508	175500	14115295060	19040	19040	19040	19040	0
147	20240508	175400	14115295060	19040	19040	19040	19040	0
148	20240508	175300	14115295060	19040	19040	19040	19040	0
149	20240508	175200	14115295060	19040	19040	19040	19040	0
150	20240508	175100	14115295060	19040	19040	19040	19040	0
151	20240508	175000	14115295060	19040	19040	19040	19040	0
152	20240508	174900	14115295060	19040	19040	19040	19040	28477
153	20240508	174800	14115295060	19040	19040	19040	19040	0
154	20240508	174700	14115295060	19040	19040	19040	19040	0
155	20240508	174600	14115295060	19040	19040	19040	19040	0
156	20240508	174500	14115295060	19040	19040	19040	19040	0
157	20240508	174400	14115295060	19040	19040	19040	19040	0
158	20240508	174300	14115295060	19040	19040	19040	19040	0
159	20240508	174200	14115295060	19040	19040	19040	19040	0
160	20240508	174100	14115295060	19040	19040	19040	19040	0
161	20240508	174000	14115295060	19040	19040	19040	19040	0
162	20240508	173900	14115295060	19040	19040	19040	19040	0
163	20240508	173800	14115295060	19040	19040	19040	19040	0
164	20240508	173700	14115295060	19040	19040	19040	19040	0
165	20240508	173600	14115295060	19040	19040	19040	19040	0
166	20240508	173500	14115295060	19040	19040	19040	19040	0
167	20240508	173400	14115295060	19040	19040	19040	19040	0
168	20240508	173300	14115295060	19040	19040	19040	19040	0
169	20240508	173200	14115295060	19040	19040	19040	19040	0
170	20240508	173100	14115295060	19040	19040	19040	19040	0
171	20240508	173000	14115295060	19040	19040	19040	19040	0
172	20240508	172900	14115295060	19040	19040	19040	19040	0
173	20240508	172800	14115295060	19040	19040	19040	19040	0
174	20240508	172700	14115295060	19040	19040	19040	19040	0
175	20240508	172600	14115295060	19040	19040	19040	19040	0
176	20240508	172500	14115295060	19040	19040	19040	19040	0
177	20240508	172400	14115295060	19040	19040	19040	19040	0
178	20240508	172300	14115295060	19040	19040	19040	19040	0
179	20240508	172200	14115295060	19040	19040	19040	19040	0
180	20240508	172100	14115295060	19040	19040	19040	19040	0
181	20240508	172000	14115295060	19040	19040	19040	19040	0
182	20240508	171900	14115295060	19040	19040	19040	19040	28477
183	20240508	171800	14115295060	19040	19040	19040	19040	0
184	20240508	171700	14115295060	19040	19040	19040	19040	0
185	20240508	171600	14115295060	19040	19040	19040	19040	0
186	20240508	171500	14115295060	19040	19040	19040	19040	0
187	20240508	171400	14115295060	19040	19040	19040	19040	0
188	20240508	171300	14115295060	19040	19040	19040	19040	0
189	20240508	171200	14115295060	19040	19040	19040	19040	0
190	20240508	171100	14115295060	19040	19040	19040	19040	0
191	20240508	171000	14115295060	19040	19040	19040	19040	0
192	20240508	170900	14115295060	19040	19040	19040	19040	0
193	20240508	170800	14115295060	19040	19040	19040	19040	0
194	20240508	170700	14115295060	19040	19040	19040	19040	0
195	20240508	170600	14115295060	19040	19040	19040	19040	0
196	20240508	170500	14115295060	19040	19040	19040	19040	0
197	20240508	170400	14115295060	19040	19040	19040	19040	0
198	20240508	170300	14115295060	19040	19040	19040	19040	0
199	20240508	170200	14115295060	19040	19040	19040	19040	0
200	20240508	170100	14115295060	19040	19040	19040	19040	0
201	20240508	170000	14115295060	19040	19040	19040	19040	0
202	20240508	165900	14115295060	19040	19040	19040	19040	0
203	20240508	165800	14115295060	19040	19040	19040	19040	0
204	20240508	165700	14115295060	19040	19040	19040	19040	0
205	20240508	165600	14115295060	19040	19040	19040	19040	0
206	20240508	165500	14115295060	19040	19040	19040	19040	0
207	20240508	165400	14115295060	19040	19040	19040	19040	0
208	20240508	165300	14115295060	19040	19040	19040	19040	0
209	20240508	165200	14115295060	19040	19040	19040	19040	0
210	20240508	165100	14115295060	19040	19040	19040	19040	0
211	20240508	165000	14115295060	19040	19040	19040	19040	0
212	20240508	164900	14115295060	19040	19040	19040	19040	28477
213	20240508	164800	14115295060	19040	19040	19040	19040	0
214	20240508	164700	14115295060	19040	19040	19040	19040	0
215	20240508	164600	14115295060	19040	19040	19040	19040	0
216	20240508	164500	14115295060	19040	19040	19040	19040	0
217	20240508	164400	14115295060	19040	19040	19040	19040	0
218	20240508	164300	14115295060	19040	19040	19040	19040	0
219	20240508	164200	14115295060	19040	19040	19040	19040	0
220	20240508	164100	14115295060	19040	19040	19040	19040	0
221	20240508	164000	14115295060	19040	19040	19040	19040	0
222	20240508	163900	14115295060	19040	19040	19040	19040	0
223	20240508	163800	14115295060	19040	19040	19040	19040	0
224	20240508	163700	14115295060	19040	19040	19040	19040	0
225	20240508	163600	14115295060	19040	19040	19040	19040	0
226	20240508	163500	14115295060	19040	19040	19040	19040	0
227	20240508	163400	14115295060	19040	19040	19040	19040	0
228	20240508	163300	14115295060	19040	19040	19040	19040	0
229	20240508	163200	14115295060	19040	19040	19040	19040	0
230	20240508	163100	14115295060	19040	19040	19040	19040	0
231	20240508	163000	14115295060	19040	19040	19040	19040	0
232	20240508	162900	14115295060	19040	19040	19040	19040	0
233	20240508	162800	14115295060	19040	19040	19040	19040	0
234	20240508	162700	14115295060	19040	19040	19040	19040	0
235	20240508	162600	14115295060	19040	19040	19040	19040	0
236	20240508	162500	14115295060	19040	19040	19040	19040	0
237	20240508	162400	14115295060	19040	19040	19040	19040	0
238	20240508	162300	14115295060	19040	19040	19040	19040	0
239	20240508	162200	14115295060	19040	19040	19040	19040	0
240	20240508	162100	14115295060	19040	19040	19040	19040	0
241	20240508	162000	14115295060	19040	19040	19040	19040	0
242	20240508	161900	14115295060	19040	19040	19040	19040	28477
243	20240508	161800	14115295060	19040	19040	19040	19040	0
244	20240508	161700	14115295060	19040	19040	19040	19040	0
245	20240508	161600	14115295060	19040	19040	19040	19040	0
246	20240508	161500	14115295060	19040	19040	19040	19040	0
247	20240508	161400	14115295060	19040	19040	19040	19040	0
248	20240508	161300	14115295060	19040	19040	19040	19040	0
249	20240508	161200	14115295060	19040	19040	19040	19040	0
250	20240508	161100	14115295060	19040	19040	19040	19040	0
251	20240508	161000	14115295060	19040	19040	19040	19040	0
252	20240508	160900	14115295060	19040	19040	19040	19040	0
253	20240508	160800	14115295060	19040	19040	19040	19040	0
254	20240508	160700	14115295060	19040	19040	19040	19040	0
255	20240508	160600	14115295060	19040	19040	19040	19040	0
256	20240508	160500	14115295060	19040	19040	19040	19040	0
257	20240508	160400	14115295060	19040	19040	19040	19040	0
258	20240508	160300	14115295060	19040	19040	19040	19040	0
259	20240508	160200	14115295060	19040	19040	19040	19040	0
260	20240508	160100	14115295060	19040	19040	19040	19040	0
261	20240508	160000	14115295060	19040	19040	19040	19040	0
262	20240508	155900	14115295060	19040	19040	19040	19040	0
263	20240508	155800	14115295060	19040	19040	19040	19040	0
264	20240508	155700	14115295060	19040	19040	19040	19040	0
265	20240508	155600	14115295060	19040	19040	19040	19040	0
266	20240508	155500	14115295060	19040	19040	19040	19040	0
267	20240508	155400	14115295060	19040	19040	19040	19040	0
268	20240508	155300	14115295060	19040	19040	19040	19040	0
269	20240508	155200	14115295060	19040	19040	19040	19040	0
270	20240508	155100	14115295060	19040	19040	19040	19040	0
271	20240508	155000	14115295060	19040	19040	19040	19040	0
272	20240508	154900	14115295060	19040	19040	19040	19040	28477
273	20240508	154800	14115295060	19040	19040	19040	19040	0
274	20240508	154700	14115295060	19040	19040	19040	19040	0
275	20240508	154600	14115295060	19040	19040	19040	19040	0
276	20240508	154500	14115295060	19040	19040	19040	19040	0
277	20240508	154400	14115295060	19040	19040	19040	19040	0
278	20240508	154300	14115295060	19040	19040	19040	19040	0
279	20240508	154200	14115295060	19040	19040	19040	19040	0
280	20240508	154100	14115295060	19040	19040	19040	19040	0
281	20240508	154000	14115295060	19040	19040	19040	19040	0
282	20240508	153900	14115295060	19040	19040	19040	19040	0
283	20240508	153800	14115295060	19040	19040	19040	19040	0
284	20240508	153700	14115295060	19040	19040	19040	19040	0
285	20240508	153600	14115295060	19040	19040	19040	19040	0
286	20240508	153500	14115295060	19040	19040	19040	19040	0
287	20240508	153400	14115295060	19040	19040	19040	19040	0
288	20240508	153300	14115295060	19040	19040	19040	19040	0
289	20240508	153200	14115295060	19040	19040	19040	19040	0
290	20240508	153100	14115295060	19040	19040	19040	19040	0
291	20240508	153000	14115295060	19040	19040	19040	19040	28477
292	20240508	152900	13573092980	19160	19160	19160	19160	0
293	20240508	152800	13573092980	19160	19160	19160	19160	0
294	20240508	152700	13573092980	19160	19160	19160	19160	0
295	20240508	152600	13573092980	19160	19160	19160	19160	0
296	20240508	152500	13573092980	19160	19160	19160	19160	0
297	20240508	152400	13573092980	19160	19160	19160	19160	0
298	20240508	152300	13573092980	19160	19160	19160	19160	0
299	20240508	152200	13573092980	19160	19160	19160	19160	0
300	20240508	152100	13573092980	19160	19160	19160	19160	0
301	20240508	152000	13573092980	19160	19160	19160	19160	0
302	20240508	151900	13573092980	19160	19160	19160	19110	3833
303	20240508	151800	13499783540	19130	19150	19170	19130	2893
304	20240508	151700	13444392850	19150	19160	19180	19150	853
305	20240508	151600	13428053360	19160	19180	19190	19160	1230
306	20240508	151500	13404468050	19180	19190	19200	19170	1645
307	20240508	151400	13372908930	19200	19230	19230	19190	1338
308	20240508	151300	13347198650	19230	19150	19230	19150	4466
309	20240508	151200	13261451960	19150	19130	19150	19110	1235
310	20240508	151100	13237815480	19130	19140	19140	19090	3588
311	20240508	151000	13169220050	19140	19160	19170	19140	661
312	20240508	150900	13156560550	19150	19150	19170	19150	400
313	20240508	150800	13148898400	19170	19150	19170	19140	1273
314	20240508	150700	13124518060	19140	19170	19170	19140	597
315	20240508	150600	13113084290	19170	19160	19170	19150	427
316	20240508	150500	13104901780	19150	19140	19150	19130	520
317	20240508	150400	13094946190	19150	19140	19150	19130	1485
318	20240508	150300	13066527840	19130	19130	19130	19120	389
319	20240508	150200	13059086670	19140	19140	19150	19140	661
320	20240508	150100	13046434580	19140	19150	19150	19130	475
321	20240508	150000	13037343470	19150	19110	19150	19100	1508
322	20240508	145900	13008512440	19110	19120	19140	19110	732
323	20240508	145800	12994518690	19100	19150	19150	19100	3780
324	20240508	145700	12922249420	19150	19150	19160	19150	308
325	20240508	145600	12916348940	19150	19150	19160	19140	722
326	20240508	145500	12902523180	19150	19210	19210	19150	3394
327	20240508	145400	12837413220	19210	19210	19210	19210	43
328	20240508	145300	12836587190	19210	19220	19220	19210	399
329	20240508	145200	12828919560	19220	19210	19240	19210	173
330	20240508	145100	12825592480	19200	19200	19200	19190	2046
331	20240508	145000	12786315000	19190	19200	19200	19190	233
332	20240508	144900	12781842930	19200	19200	19200	19190	847
333	20240508	144800	12765582460	19200	19200	19200	19190	379
334	20240508	144700	12758305830	19200	19200	19200	19190	208
335	20240508	144600	12754312290	19190	19240	19240	19190	1359
336	20240508	144500	12728211080	19240	19240	19240	19210	22
337	20240508	144400	12727787830	19200	19230	19250	19200	1150
338	20240508	144300	12705685330	19220	19210	19220	19210	473
339	20240508	144200	12696594510	19210	19220	19220	19210	43
340	20240508	144100	12695768460	19220	19220	19220	19220	18
341	20240508	144000	12695422500	19220	19220	19220	19190	374
342	20240508	143900	12688238900	19210	19190	19210	19190	757
343	20240508	143800	12673699840	19190	19200	19210	19190	603
344	20240508	143700	12662122990	19190	19200	19200	19190	305
345	20240508	143600	12656267260	19200	19200	19200	19200	398
346	20240508	143500	12648625660	19190	19200	19200	19190	9
347	20240508	143400	12648452870	19200	19200	19210	19200	112
348	20240508	143300	12646301460	19210	19160	19210	19160	58
349	20240508	143200	12645189930	19160	19160	19170	19160	518
350	20240508	143100	12635263330	19180	19160	19180	19160	318
351	20240508	143000	12629168590	19160	19210	19220	19160	1294
352	20240508	142900	12604345520	19200	19210	19220	19200	224
353	20240508	142800	12600043660	19220	19200	19220	19200	314
354	20240508	142700	12594009620	19200	19200	19200	19200	436
355	20240508	142600	12585638420	19200	19190	19200	19180	176
356	20240508	142500	12582260810	19190	19200	19200	19190	164
357	20240508	142400	12579113600	19190	19120	19200	19120	238
358	20240508	142300	12574555660	19120	19130	19150	19100	642
359	20240508	142200	12562269210	19130	19180	19180	19100	2115
360	20240508	142100	12521829180	19180	19220	19220	19140	12
361	20240508	142000	12521599020	19130	19170	19200	19130	3778
362	20240508	141900	12449246030	19170	19180	19230	19170	746
363	20240508	141800	12434924610	19180	19200	19200	19150	2440
364	20240508	141700	12388145110	19210	19190	19230	19190	625
365	20240508	141600	12376143280	19200	19210	19210	19200	1078
366	20240508	141500	12355441820	19210	19210	19210	19200	180
367	20240508	141400	12351985260	19220	19220	19230	19210	447
368	20240508	141300	12343397430	19220	19250	19250	19220	405
369	20240508	141200	12335613290	19220	19230	19270	19220	24
370	20240508	141100	12335151510	19220	19280	19280	19220	52
371	20240508	141000	12334151290	19280	19260	19280	19210	1031
372	20240508	140900	12314319910	19260	19270	19270	19260	400
373	20240508	140800	12306615880	19280	19280	19280	19280	147
374	20240508	140700	12303781720	19280	19300	19300	19280	309
375	20240508	140600	12297818730	19300	19300	19310	19290	2229
376	20240508	140500	12254797890	19290	19290	19290	19290	13
377	20240508	140400	12254547120	19290	19330	19330	19290	450
378	20240508	140300	12245860630	19330	19270	19330	19270	2921
379	20240508	140200	12189497900	19270	19260	19270	19260	166
380	20240508	140100	12186300680	19260	19250	19260	19240	90
381	20240508	140000	12184568020	19240	19240	19240	19210	272
382	20240508	135900	12179340400	19230	19250	19250	19230	764
383	20240508	135800	12164639340	19250	19260	19270	19250	122
384	20240508	135700	12162289510	19260	19270	19270	19260	705
385	20240508	135600	12148711100	19270	19240	19270	19240	747
386	20240508	135500	12134324240	19240	19230	19240	19200	720
387	20240508	135400	12120482420	19240	19240	19240	19230	163
388	20240508	135300	12117346700	19240	19240	19240	19240	161
389	20240508	135200	12114249060	19240	19240	19240	19230	34
390	20240508	135100	12113594960	19240	19240	19240	19210	414
391	20240508	135000	12105636300	19240	19240	19240	19240	12
392	20240508	134900	12105405420	19240	19240	19250	19220	182
393	20240508	134800	12101903350	19250	19230	19250	19220	181
394	20240508	134700	12098422000	19220	19230	19230	19220	364
395	20240508	134600	12091424090	19230	19250	19250	19230	187
396	20240508	134500	12087826390	19250	19250	19250	19250	2
397	20240508	134400	12087787890	19220	19230	19250	19220	190
398	20240508	134300	12084135340	19230	19220	19230	19220	133
399	20240508	134200	12081577850	19220	19230	19230	19220	375
400	20240508	134100	12074368760	19230	19250	19250	19230	471
401	20240508	134000	12065305850	19260	19260	19270	19260	164
402	20240508	133900	12062147160	19270	19260	19270	19260	172
403	20240508	133800	12058833590	19260	19270	19270	19250	699
404	20240508	133700	12045372850	19270	19250	19270	19250	143
405	20240508	133600	12042620080	19270	19250	19280	19250	402
406	20240508	133500	12034872220	19270	19270	19270	19250	547
407	20240508	133400	12024336170	19270	19240	19280	19240	386
408	20240508	133300	12016898070	19240	19270	19270	19240	524
409	20240508	133200	12006809800	19270	19270	19280	19270	259
410	20240508	133100	12001818750	19270	19290	19290	19270	552
411	20240508	133000	11991176900	19290	19280	19290	19280	259
412	20240508	132900	11986182720	19280	19250	19280	19240	139
413	20240508	132800	11983506180	19250	19250	19250	19250	10
414	20240508	132700	11983313680	19220	19270	19290	19220	1429
415	20240508	132600	11955798180	19260	19180	19260	19180	1384
416	20240508	132500	11929180960	19190	19200	19200	19180	349
417	20240508	132400	11922483420	19190	19190	19190	19180	857
418	20240508	132300	11906037790	19190	19210	19230	19190	408
419	20240508	132200	11898204540	19230	19220	19230	19190	154
420	20240508	132100	11895248620	19200	19200	19230	19200	130
421	20240508	132000	11892752590	19200	19210	19250	19200	896
422	20240508	131900	11875526430	19240	19240	19250	19240	430
423	20240508	131800	11867253210	19240	19210	19240	19200	18
424	20240508	131700	11866907390	19250	19170	19250	19170	3445
425	20240508	131600	11800743660	19170	19170	19180	19160	699
426	20240508	131500	11787343520	19170	19170	19170	19170	2
427	20240508	131400	11787305180	19190	19190	19200	19170	431
428	20240508	131300	11779033560	19170	19170	19170	19170	140
429	20240508	131200	11776349760	19120	19190	19190	19120	18
430	20240508	131100	11776005100	19180	19120	19190	19120	218
431	20240508	131000	11771823440	19120	19130	19130	19120	61
432	20240508	130900	11770657010	19200	19170	19200	19120	484
433	20240508	130800	11761378030	19110	19180	19180	19110	216
434	20240508	130700	11757249880	19180	19190	19190	19110	521
435	20240508	130600	11747272400	19190	19190	19190	19190	772
436	20240508	130500	11732457720	19180	19160	19180	19160	1347
437	20240508	130400	11706629710	19170	19180	19190	19170	829
438	20240508	130300	11690735580	19180	19120	19180	19070	2475
439	20240508	130200	11643419330	19120	19090	19120	19080	617
440	20240508	130100	11631636460	19090	19100	19130	19090	681
441	20240508	130000	11618623360	19070	19130	19130	19070	989
442	20240508	125900	11599748480	19130	19130	19130	19100	202
443	20240508	125800	11595884280	19130	19130	19130	19080	544
444	20240508	125700	11585493520	19070	19080	19130	19070	396
445	20240508	125600	11577936900	19080	19100	19100	19080	114
446	20240508	125500	11575761540	19080	19060	19080	19040	1071
447	20240508	125400	11555344860	19050	19100	19100	19040	3620
448	20240508	125300	11486305450	19090	19120	19120	19090	5470
449	20240508	125200	11381830060	19120	19130	19130	19120	520
450	20240508	125100	11371887340	19130	19130	19130	19120	1269
451	20240508	125000	11347613660	19130	19140	19170	19130	245
452	20240508	124900	11342925050	19170	19170	19170	19130	1446
453	20240508	124800	11315234770	19170	19160	19170	19150	648
454	20240508	124700	11302819220	19160	19210	19210	19160	565
455	20240508	124600	11291980750	19210	19180	19250	19170	567
456	20240508	124500	11281104450	19170	19210	19210	19170	4469
457	20240508	124400	11195404530	19210	19210	19210	19210	56
458	20240508	124300	11194328770	19270	19210	19270	19200	780
459	20240508	124200	11179329370	19200	19260	19280	19200	1463
460	20240508	124100	11151217990	19280	19280	19280	19280	214
461	20240508	124000	11147092070	19240	19260	19260	19240	2899
462	20240508	123900	11091286810	19250	19250	19250	19250	261
463	20240508	123800	11086262560	19250	19260	19300	19250	335
464	20240508	123700	11079811240	19260	19270	19270	19260	1498
465	20240508	123600	11050952780	19270	19280	19300	19270	171
466	20240508	123500	11047657000	19300	19300	19300	19300	1
467	20240508	123400	11047637700	19270	19280	19280	19270	141
468	20240508	123300	11044919560	19280	19300	19300	19280	510
469	20240508	123200	11035078500	19300	19310	19310	19300	1108
470	20240508	123100	11013692680	19310	19320	19320	19310	306
471	20240508	123000	11007783370	19320	19330	19330	19320	768
472	20240508	122900	10992940310	19310	19300	19320	19300	121
473	20240508	122800	10990603090	19300	19300	19300	19300	175
474	20240508	122700	10987225590	19330	19340	19340	19330	135
475	20240508	122600	10984615390	19340	19280	19360	19280	4630
476	20240508	122500	10895174710	19280	19280	19280	19270	158
477	20240508	122400	10892128720	19280	19280	19280	19280	72
478	20240508	122300	10890740560	19280	19280	19280	19270	471
479	20240508	122200	10881663320	19270	19280	19280	19270	873
480	20240508	122100	10864836930	19280	19270	19280	19270	154
481	20240508	122000	10861869010	19270	19260	19270	19240	272
482	20240508	121900	10856632670	19270	19280	19280	19270	86
483	20240508	121800	10854975420	19270	19280	19280	19270	150
484	20240508	121700	10852084890	19280	19270	19280	19270	55
485	20240508	121600	10851025020	19280	19280	19280	19280	147
486	20240508	121500	10848190860	19280	19270	19280	19270	51
487	20240508	121400	10847207680	19270	19220	19270	19220	186
488	20240508	121300	10843630700	19210	19240	19250	19210	710
489	20240508	121200	10829984340	19240	19270	19270	19240	1245
490	20240508	121100	10806015090	19260	19280	19280	19260	804
491	20240508	121000	10790521620	19280	19300	19300	19280	758
492	20240508	120900	10775903400	19290	19290	19290	19290	370
493	20240508	120800	10768766100	19290	19300	19300	19280	223
494	20240508	120700	10764465470	19310	19310	19320	19290	2097
495	20240508	120600	10723996630	19310	19330	19330	19310	10
496	20240508	120500	10723803430	19310	19330	19330	19310	237
497	20240508	120400	10719222440	19330	19310	19330	19310	898
498	20240508	120300	10701872270	19310	19310	19320	19310	166
499	20240508	120200	10698666780	19310	19290	19320	19290	23
500	20240508	120100	10698223030	19290	19300	19300	19290	78
501	20240508	120000	10696717640	19290	19320	19330	19290	575
502	20240508	115900	10685607090	19300	19310	19320	19300	543
503	20240508	115800	10675119450	19310	19290	19310	19290	291
504	20240508	115700	10669500320	19290	19320	19320	19290	573
505	20240508	115600	10658441540	19310	19320	19320	19310	246
506	20240508	115500	10653689970	19320	19280	19320	19280	1290
507	20240508	115400	10628783150	19290	19280	19290	19280	1148
508	20240508	115300	10606641420	19270	19270	19270	19270	254
509	20240508	115200	10601746840	19280	19240	19280	19240	509
510	20240508	115100	10591941660	19250	19250	19250	19230	265
511	20240508	115000	10586842180	19240	19240	19240	19240	211
512	20240508	114900	10582782540	19240	19240	19240	19240	33
513	20240508	114800	10582147620	19180	19160	19240	19150	2133
514	20240508	114700	10541182310	19150	19150	19150	19150	272
515	20240508	114600	10535973510	19160	19160	19160	19160	498
516	20240508	114500	10526431830	19160	19160	19160	19160	153
517	20240508	114400	10523500350	19160	19160	19160	19150	256
518	20240508	114300	10518597830	19150	19160	19160	19150	158
519	20240508	114200	10515570900	19150	19160	19160	19150	127
520	20240508	114100	10513137680	19160	19140	19160	19130	207
521	20240508	114000	10509172380	19130	19120	19140	19120	499
522	20240508	113900	10499628230	19120	19130	19130	19120	70
523	20240508	113800	10498289640	19110	19130	19130	19110	1093
524	20240508	113700	10477395010	19130	19140	19140	19120	400
525	20240508	113600	10469744710	19140	19160	19160	19110	3457
526	20240508	113500	10403603520	19160	19180	19180	19160	1222
527	20240508	113400	10380179780	19180	19180	19180	19170	103
528	20240508	113300	10378204510	19190	19180	19190	19170	397
529	20240508	113200	10370592760	19190	19200	19200	19170	78
530	20240508	113100	10369095380	19210	19170	19210	19170	372
531	20240508	113000	10361957930	19170	19170	19180	19170	63
532	20240508	112900	10360749960	19180	19190	19210	19170	1868
533	20240508	112800	10324921650	19190	19210	19210	19190	668
534	20240508	112700	10312099030	19200	19220	19220	19200	86
535	20240508	112600	10310447630	19200	19230	19230	19200	438
536	20240508	112500	10302027410	19230	19200	19230	19200	1233
537	20240508	112400	10278327470	19200	19230	19230	19190	256
538	20240508	112300	10273411250	19180	19220	19230	19180	2162
539	20240508	112200	10231893600	19220	19220	19230	19210	608
540	20240508	112100	10220206080	19210	19220	19230	19210	329
541	20240508	112000	10213883050	19220	19240	19240	19220	1267
542	20240508	111900	10189519630	19230	19240	19240	19230	408
543	20240508	111800	10181673780	19230	19230	19230	19230	301
544	20240508	111700	10175885550	19230	19240	19240	19230	408
545	20240508	111600	10168035690	19260	19240	19260	19240	410
546	20240508	111500	10160144270	19250	19240	19250	19240	114
547	20240508	111400	10157949790	19240	19240	19250	19240	245
548	20240508	111300	10153235350	19240	19240	19240	19240	86
549	20240508	111200	10151580710	19240	19240	19240	19240	294
550	20240508	111100	10145924150	19230	19230	19250	19230	585
551	20240508	111000	10134674400	19230	19230	19240	19230	146
552	20240508	110900	10131866770	19230	19250	19250	19230	465
553	20240508	110800	10122919480	19240	19260	19260	19240	453
554	20240508	110700	10114198490	19260	19240	19260	19240	36
555	20240508	110600	10113505730	19230	19280	19280	19230	831
556	20240508	110500	10097492970	19280	19230	19280	19230	722
557	20240508	110400	10083592900	19250	19230	19250	19220	198
558	20240508	110300	10079785700	19250	19250	19250	19240	22
559	20240508	110200	10079362260	19250	19220	19250	19210	425
560	20240508	110100	10071191930	19220	19220	19250	19220	101
561	20240508	110000	10069250680	19230	19230	19230	19210	300
562	20240508	105900	10063484740	19230	19230	19240	19230	569
563	20240508	105800	10052542860	19230	19240	19240	19230	205
564	20240508	105700	10048599250	19230	19250	19250	19230	120
565	20240508	105600	10046290800	19230	19260	19260	19230	533
566	20240508	105500	10036029110	19260	19250	19260	19250	251
567	20240508	105400	10031197250	19260	19260	19260	19260	195
568	20240508	105300	10027441550	19260	19270	19270	19260	880
569	20240508	105200	10010484260	19270	19290	19300	19270	603
570	20240508	105100	9998860170	19290	19280	19290	19280	375
571	20240508	105000	9991629690	19280	19270	19280	19270	86
572	20240508	104900	9989971730	19270	19280	19280	19270	322
573	20240508	104800	9983765400	19280	19290	19310	19280	920
574	20240508	104700	9966009740	19290	19250	19300	19250	803
575	20240508	104600	9950528500	19260	19210	19260	19190	1033
576	20240508	104500	9930648410	19200	19210	19240	19110	6005
577	20240508	104400	9815584470	19200	19240	19240	19200	2204
578	20240508	104300	9773233230	19240	19260	19260	19240	1201
579	20240508	104200	9750113720	19260	19290	19290	19250	254
580	20240508	104100	9745217690	19290	19270	19290	19250	1200
581	20240508	104000	9722113090	19270	19240	19270	19240	45
582	20240508	103900	9721246240	19240	19250	19250	19230	171
583	20240508	103800	9717955780	19250	19290	19290	19250	237
584	20240508	103700	9713389820	19290	19210	19290	19210	1244
585	20240508	103600	9689423590	19230	19280	19280	19220	2036
586	20240508	103500	9650246530	19280	19320	19320	19280	2026
587	20240508	103400	9611150630	19320	19320	19320	19300	709
588	20240508	103300	9597463420	19300	19310	19340	19300	2207
589	20240508	103200	9554823410	19300	19290	19300	19290	1810
590	20240508	103100	9519893060	19290	19290	19300	19280	992
591	20240508	103000	9500755240	19290	19230	19300	19230	2162
592	20240508	102900	9459099090	19230	19200	19230	19200	105
593	20240508	102800	9457080680	19200	19210	19230	19180	1450
594	20240508	102700	9429222520	19190	19190	19210	19190	358
595	20240508	102600	9422352300	19190	19200	19220	19180	1379
596	20240508	102500	9395886350	19210	19210	19210	19180	716
597	20240508	102400	9382145160	19200	19200	19210	19190	1149
598	20240508	102300	9360082450	19200	19200	19210	19190	1805
599	20240508	102200	9325425410	19210	19170	19210	19160	2940
600	20240508	102100	9269004930	19170	19150	19170	19130	1575
601	20240508	102000	9238843880	19150	19150	19160	19130	730
602	20240508	101900	9224863880	19150	19120	19160	19120	3143
603	20240508	101800	9164681720	19130	19130	19140	19100	1312
604	20240508	101700	9139596520	19110	19140	19190	19110	1214
605	20240508	101600	9116350780	19140	19120	19140	19120	2165
606	20240508	101500	9074934890	19120	19090	19120	19090	871
607	20240508	101400	9058302710	19090	19000	19090	18980	3224
608	20240508	101300	8996910390	19020	18980	19030	18960	6053
609	20240508	101200	8882004770	18980	19020	19020	18970	10381
610	20240508	101100	8684828090	19020	19080	19080	19000	15423
611	20240508	101000	8391292680	19080	19100	19100	19080	2162
612	20240508	100900	8350038860	19100	19150	19150	19080	1367
613	20240508	100800	8323934850	19150	19080	19150	19070	3842
614	20240508	100700	8250590370	19080	19110	19120	19080	5867
615	20240508	100600	8138549510	19120	19120	19130	19100	10690
616	20240508	100500	7934325450	19110	19190	19190	19110	14403
617	20240508	100400	7658573390	19180	19200	19200	19180	6952
618	20240508	100300	7525139690	19210	19250	19250	19200	10499
619	20240508	100200	7323361620	19260	19260	19270	19240	3942
620	20240508	100100	7247482930	19260	19290	19290	19260	1184
621	20240508	100000	7224673870	19260	19270	19300	19260	838
622	20240508	095900	7208523380	19260	19300	19340	19260	2160
623	20240508	095800	7166874390	19300	19330	19370	19300	2046
624	20240508	095700	7127291440	19330	19310	19330	19310	749
625	20240508	095600	7112815600	19320	19310	19320	19280	1380
626	20240508	095500	7086184680	19310	19220	19320	19210	3592
627	20240508	095400	7016930120	19210	19250	19250	19200	3399
628	20240508	095300	6951631270	19210	19230	19250	19200	1994
629	20240508	095200	6913322870	19200	19260	19260	19200	11869
630	20240508	095100	6685242540	19260	19260	19260	19240	1516
631	20240508	095000	6656057210	19260	19230	19280	19230	3220
632	20240508	094900	6594096180	19220	19220	19290	19210	6757
633	20240508	094800	6464113440	19210	19250	19250	19160	9303
634	20240508	094700	6285660740	19250	19190	19250	19190	12047
635	20240508	094600	6054357000	19200	19180	19250	19170	6934
636	20240508	094500	5921255560	19170	19230	19230	19120	18513
637	20240508	094400	5566226930	19230	19220	19290	19160	11264
638	20240508	094300	5349612680	19220	19500	19500	19200	31075
639	20240508	094200	4747765900	19490	19530	19530	19490	2746
640	20240508	094100	4694179760	19530	19570	19570	19520	2402
641	20240508	094000	4647248530	19550	19580	19590	19540	1479
642	20240508	093900	4618318940	19580	19620	19620	19570	1822
643	20240508	093800	4582619250	19620	19630	19640	19600	1281
644	20240508	093700	4557475230	19630	19530	19640	19530	4505
645	20240508	093600	4469242510	19520	19460	19540	19460	2451
646	20240508	093500	4421465990	19460	19520	19570	19420	13822
647	20240508	093400	4152287280	19510	19640	19660	19510	16614
648	20240508	093300	3827046240	19620	19650	19650	19620	1601
649	20240508	093200	3795600190	19650	19660	19690	19620	6162
650	20240508	093100	3674593440	19660	19640	19670	19630	2244
651	20240508	093000	3630512460	19640	19700	19730	19640	5329
652	20240508	092900	3525750940	19680	19650	19740	19640	1858
653	20240508	092800	3489205820	19680	19720	19720	19630	6903
654	20240508	092700	3353426720	19690	19760	19760	19680	9981
655	20240508	092600	3156706610	19770	19800	19800	19760	1954
656	20240508	092500	3118060470	19800	19810	19870	19790	1820
657	20240508	092400	3082020720	19800	19940	19940	19770	5918
658	20240508	092300	2964561190	19940	19920	19940	19900	3403
659	20240508	092200	2896752680	19920	19900	19920	19890	1217
660	20240508	092100	2872522790	19900	19920	19920	19880	2442
661	20240508	092000	2823928170	19920	19880	19920	19880	1685
662	20240508	091900	2790403930	19880	19880	19890	19870	1545
663	20240508	091800	2759693170	19880	19850	19880	19840	1047
664	20240508	091700	2738906600	19820	19780	19850	19780	307
665	20240508	091600	2732824610	19780	19790	19820	19770	4565
666	20240508	091500	2642488750	19790	19830	19840	19790	4066
667	20240508	091400	2561929710	19840	19870	19870	19830	931
668	20240508	091300	2543449520	19860	19870	19870	19860	792
669	20240508	091200	2527715330	19860	19860	19880	19860	1735
670	20240508	091100	2493252350	19870	19710	19870	19710	3170
671	20240508	091000	2430470030	19730	19730	19740	19690	5782
672	20240508	090900	2316515880	19730	19770	19770	19710	9785
673	20240508	090800	2123380280	19770	19760	19830	19740	2851
674	20240508	090700	2067064470	19760	19750	19880	19710	9286
675	20240508	090600	1883611440	19750	19700	19830	19690	5764
676	20240508	090500	1769649880	19700	19650	19730	19520	11580
677	20240508	090400	1542777660	19650	19900	19900	19560	20687
678	20240508	090300	1134207460	19890	19940	19990	19890	10993
679	20240508	090200	915302960	19910	20000	20050	19910	9441
680	20240508	090100	726702630	20050	20000	20100	19930	5829
681	20240508	090000	610139510	19990	20350	20450	19950	29015