KissMeData/243840/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204600	1671746930	9760	9760	9760	9760	5911
3	20240510	204500	1671746930	9760	9760	9760	9760	0
4	20240510	204400	1671746930	9760	9760	9760	9760	0
5	20240510	204300	1671746930	9760	9760	9760	9760	0
6	20240510	204200	1671746930	9760	9760	9760	9760	0
7	20240510	204100	1671746930	9760	9760	9760	9760	0
8	20240510	204000	1671746930	9760	9760	9760	9760	0
9	20240510	203900	1671746930	9760	9760	9760	9760	0
10	20240510	203800	1671746930	9760	9760	9760	9760	0
11	20240510	203700	1671746930	9760	9760	9760	9760	0
12	20240510	203600	1671746930	9760	9760	9760	9760	0
13	20240510	203500	1671746930	9760	9760	9760	9760	0
14	20240510	203400	1671746930	9760	9760	9760	9760	0
15	20240510	203300	1671746930	9760	9760	9760	9760	0
16	20240510	203200	1671746930	9760	9760	9760	9760	0
17	20240510	203100	1671746930	9760	9760	9760	9760	0
18	20240510	203000	1671746930	9760	9760	9760	9760	0
19	20240510	202900	1671746930	9760	9760	9760	9760	0
20	20240510	202800	1671746930	9760	9760	9760	9760	0
21	20240510	202700	1671746930	9760	9760	9760	9760	0
22	20240510	202600	1671746930	9760	9760	9760	9760	0
23	20240510	202500	1671746930	9760	9760	9760	9760	0
24	20240510	202400	1671746930	9760	9760	9760	9760	0
25	20240510	202300	1671746930	9760	9760	9760	9760	0
26	20240510	202200	1671746930	9760	9760	9760	9760	0
27	20240510	202100	1671746930	9760	9760	9760	9760	0
28	20240510	202000	1671746930	9760	9760	9760	9760	0
29	20240510	201900	1671746930	9760	9760	9760	9760	0
30	20240510	201800	1671746930	9760	9760	9760	9760	0
31	20240510	201700	1671746930	9760	9760	9760	9760	0
32	20240510	201600	1671746930	9760	9760	9760	9760	5911
33	20240510	201500	1671746930	9760	9760	9760	9760	0
34	20240510	201400	1671746930	9760	9760	9760	9760	0
35	20240510	201300	1671746930	9760	9760	9760	9760	0
36	20240510	201200	1671746930	9760	9760	9760	9760	0
37	20240510	201100	1671746930	9760	9760	9760	9760	0
38	20240510	201000	1671746930	9760	9760	9760	9760	0
39	20240510	200900	1671746930	9760	9760	9760	9760	0
40	20240510	200800	1671746930	9760	9760	9760	9760	0
41	20240510	200700	1671746930	9760	9760	9760	9760	0
42	20240510	200600	1671746930	9760	9760	9760	9760	0
43	20240510	200500	1671746930	9760	9760	9760	9760	0
44	20240510	200400	1671746930	9760	9760	9760	9760	0
45	20240510	200300	1671746930	9760	9760	9760	9760	0
46	20240510	200200	1671746930	9760	9760	9760	9760	0
47	20240510	200100	1671746930	9760	9760	9760	9760	0
48	20240510	200000	1671746930	9760	9760	9760	9760	0
49	20240510	195900	1671746930	9760	9760	9760	9760	0
50	20240510	195800	1671746930	9760	9760	9760	9760	0
51	20240510	195700	1671746930	9760	9760	9760	9760	0
52	20240510	195600	1671746930	9760	9760	9760	9760	0
53	20240510	195500	1671746930	9760	9760	9760	9760	0
54	20240510	195400	1671746930	9760	9760	9760	9760	0
55	20240510	195300	1671746930	9760	9760	9760	9760	0
56	20240510	195200	1671746930	9760	9760	9760	9760	0
57	20240510	195100	1671746930	9760	9760	9760	9760	0
58	20240510	195000	1671746930	9760	9760	9760	9760	0
59	20240510	194900	1671746930	9760	9760	9760	9760	0
60	20240510	194800	1671746930	9760	9760	9760	9760	0
61	20240510	194700	1671746930	9760	9760	9760	9760	0
62	20240510	194600	1671746930	9760	9760	9760	9760	5911
63	20240510	194500	1671746930	9760	9760	9760	9760	0
64	20240510	194400	1671746930	9760	9760	9760	9760	0
65	20240510	194300	1671746930	9760	9760	9760	9760	0
66	20240510	194200	1671746930	9760	9760	9760	9760	0
67	20240510	194100	1671746930	9760	9760	9760	9760	0
68	20240510	194000	1671746930	9760	9760	9760	9760	0
69	20240510	193900	1671746930	9760	9760	9760	9760	0
70	20240510	193800	1671746930	9760	9760	9760	9760	0
71	20240510	193700	1671746930	9760	9760	9760	9760	0
72	20240510	193600	1671746930	9760	9760	9760	9760	0
73	20240510	193500	1671746930	9760	9760	9760	9760	0
74	20240510	193400	1671746930	9760	9760	9760	9760	0
75	20240510	193300	1671746930	9760	9760	9760	9760	0
76	20240510	193200	1671746930	9760	9760	9760	9760	0
77	20240510	193100	1671746930	9760	9760	9760	9760	0
78	20240510	193000	1671746930	9760	9760	9760	9760	0
79	20240510	192900	1671746930	9760	9760	9760	9760	0
80	20240510	192800	1671746930	9760	9760	9760	9760	0
81	20240510	192700	1671746930	9760	9760	9760	9760	0
82	20240510	192600	1671746930	9760	9760	9760	9760	0
83	20240510	192500	1671746930	9760	9760	9760	9760	0
84	20240510	192400	1671746930	9760	9760	9760	9760	0
85	20240510	192300	1671746930	9760	9760	9760	9760	0
86	20240510	192200	1671746930	9760	9760	9760	9760	0
87	20240510	192100	1671746930	9760	9760	9760	9760	0
88	20240510	192000	1671746930	9760	9760	9760	9760	0
89	20240510	191900	1671746930	9760	9760	9760	9760	0
90	20240510	191800	1671746930	9760	9760	9760	9760	0
91	20240510	191700	1671746930	9760	9760	9760	9760	0
92	20240510	191600	1671746930	9760	9760	9760	9760	5911
93	20240510	191500	1671746930	9760	9760	9760	9760	0
94	20240510	191400	1671746930	9760	9760	9760	9760	0
95	20240510	191300	1671746930	9760	9760	9760	9760	0
96	20240510	191200	1671746930	9760	9760	9760	9760	0
97	20240510	191100	1671746930	9760	9760	9760	9760	0
98	20240510	191000	1671746930	9760	9760	9760	9760	0
99	20240510	190900	1671746930	9760	9760	9760	9760	0
100	20240510	190800	1671746930	9760	9760	9760	9760	0
101	20240510	190700	1671746930	9760	9760	9760	9760	0
102	20240510	190600	1671746930	9760	9760	9760	9760	0
103	20240510	190500	1671746930	9760	9760	9760	9760	0
104	20240510	190400	1671746930	9760	9760	9760	9760	0
105	20240510	190300	1671746930	9760	9760	9760	9760	0
106	20240510	190200	1671746930	9760	9760	9760	9760	0
107	20240510	190100	1671746930	9760	9760	9760	9760	0
108	20240510	190000	1671746930	9760	9760	9760	9760	0
109	20240510	185900	1671746930	9760	9760	9760	9760	0
110	20240510	185800	1671746930	9760	9760	9760	9760	0
111	20240510	185700	1671746930	9760	9760	9760	9760	0
112	20240510	185600	1671746930	9760	9760	9760	9760	0
113	20240510	185500	1671746930	9760	9760	9760	9760	0
114	20240510	185400	1671746930	9760	9760	9760	9760	0
115	20240510	185300	1671746930	9760	9760	9760	9760	0
116	20240510	185200	1671746930	9760	9760	9760	9760	0
117	20240510	185100	1671746930	9760	9760	9760	9760	0
118	20240510	185000	1671746930	9760	9760	9760	9760	0
119	20240510	184900	1671746930	9760	9760	9760	9760	0
120	20240510	184800	1671746930	9760	9760	9760	9760	0
121	20240510	184700	1671746930	9760	9760	9760	9760	0
122	20240510	184600	1671746930	9760	9760	9760	9760	5911
123	20240510	184500	1671746930	9760	9760	9760	9760	0
124	20240510	184400	1671746930	9760	9760	9760	9760	0
125	20240510	184300	1671746930	9760	9760	9760	9760	0
126	20240510	184200	1671746930	9760	9760	9760	9760	0
127	20240510	184100	1671746930	9760	9760	9760	9760	0
128	20240510	184000	1671746930	9760	9760	9760	9760	0
129	20240510	183900	1671746930	9760	9760	9760	9760	0
130	20240510	183800	1671746930	9760	9760	9760	9760	0
131	20240510	183700	1671746930	9760	9760	9760	9760	0
132	20240510	183600	1671746930	9760	9760	9760	9760	0
133	20240510	183500	1671746930	9760	9760	9760	9760	0
134	20240510	183400	1671746930	9760	9760	9760	9760	0
135	20240510	183300	1671746930	9760	9760	9760	9760	0
136	20240510	183200	1671746930	9760	9760	9760	9760	0
137	20240510	183100	1671746930	9760	9760	9760	9760	0
138	20240510	183000	1671746930	9760	9760	9760	9760	0
139	20240510	182900	1671746930	9760	9760	9760	9760	0
140	20240510	182800	1671746930	9760	9760	9760	9760	0
141	20240510	182700	1671746930	9760	9760	9760	9760	0
142	20240510	182600	1671746930	9760	9760	9760	9760	0
143	20240510	182500	1671746930	9760	9760	9760	9760	0
144	20240510	182400	1671746930	9760	9760	9760	9760	0
145	20240510	182300	1671746930	9760	9760	9760	9760	0
146	20240510	182200	1671746930	9760	9760	9760	9760	0
147	20240510	182100	1671746930	9760	9760	9760	9760	0
148	20240510	182000	1671746930	9760	9760	9760	9760	0
149	20240510	181900	1671746930	9760	9760	9760	9760	0
150	20240510	181800	1671746930	9760	9760	9760	9760	0
151	20240510	181700	1671746930	9760	9760	9760	9760	0
152	20240510	181600	1671746930	9760	9760	9760	9760	5911
153	20240510	181500	1671746930	9760	9760	9760	9760	0
154	20240510	181400	1671746930	9760	9760	9760	9760	0
155	20240510	181300	1671746930	9760	9760	9760	9760	0
156	20240510	181200	1671746930	9760	9760	9760	9760	0
157	20240510	181100	1671746930	9760	9760	9760	9760	0
158	20240510	181000	1671746930	9760	9760	9760	9760	0
159	20240510	180900	1671746930	9760	9760	9760	9760	0
160	20240510	180800	1671746930	9760	9760	9760	9760	0
161	20240510	180700	1671746930	9760	9760	9760	9760	0
162	20240510	180600	1671746930	9760	9760	9760	9760	0
163	20240510	180500	1671746930	9760	9760	9760	9760	0
164	20240510	180400	1671746930	9760	9760	9760	9760	0
165	20240510	180300	1671746930	9760	9760	9760	9760	0
166	20240510	180200	1671746930	9760	9760	9760	9760	0
167	20240510	180100	1671746930	9760	9760	9760	9760	0
168	20240510	180000	1671746930	9760	9760	9760	9760	0
169	20240510	175900	1671746930	9760	9760	9760	9760	0
170	20240510	175800	1671746930	9760	9760	9760	9760	0
171	20240510	175700	1671746930	9760	9760	9760	9760	0
172	20240510	175600	1671746930	9760	9760	9760	9760	0
173	20240510	175500	1671746930	9760	9760	9760	9760	0
174	20240510	175400	1671746930	9760	9760	9760	9760	0
175	20240510	175300	1671746930	9760	9760	9760	9760	0
176	20240510	175200	1671746930	9760	9760	9760	9760	0
177	20240510	175100	1671746930	9760	9760	9760	9760	0
178	20240510	175000	1671746930	9760	9760	9760	9760	0
179	20240510	174900	1671746930	9760	9760	9760	9760	0
180	20240510	174800	1671746930	9760	9760	9760	9760	0
181	20240510	174700	1671746930	9760	9760	9760	9760	0
182	20240510	174600	1671746930	9760	9760	9760	9760	5911
183	20240510	174500	1671746930	9760	9760	9760	9760	0
184	20240510	174400	1671746930	9760	9760	9760	9760	0
185	20240510	174300	1671746930	9760	9760	9760	9760	0
186	20240510	174200	1671746930	9760	9760	9760	9760	0
187	20240510	174100	1671746930	9760	9760	9760	9760	0
188	20240510	174000	1671746930	9760	9760	9760	9760	0
189	20240510	173900	1671746930	9760	9760	9760	9760	0
190	20240510	173800	1671746930	9760	9760	9760	9760	0
191	20240510	173700	1671746930	9760	9760	9760	9760	0
192	20240510	173600	1671746930	9760	9760	9760	9760	0
193	20240510	173500	1671746930	9760	9760	9760	9760	0
194	20240510	173400	1671746930	9760	9760	9760	9760	0
195	20240510	173300	1671746930	9760	9760	9760	9760	0
196	20240510	173200	1671746930	9760	9760	9760	9760	0
197	20240510	173100	1671746930	9760	9760	9760	9760	0
198	20240510	173000	1671746930	9760	9760	9760	9760	0
199	20240510	172900	1671746930	9760	9760	9760	9760	0
200	20240510	172800	1671746930	9760	9760	9760	9760	0
201	20240510	172700	1671746930	9760	9760	9760	9760	0
202	20240510	172600	1671746930	9760	9760	9760	9760	0
203	20240510	172500	1671746930	9760	9760	9760	9760	0
204	20240510	172400	1671746930	9760	9760	9760	9760	0
205	20240510	172300	1671746930	9760	9760	9760	9760	0
206	20240510	172200	1671746930	9760	9760	9760	9760	0
207	20240510	172100	1671746930	9760	9760	9760	9760	0
208	20240510	172000	1671746930	9760	9760	9760	9760	0
209	20240510	171900	1671746930	9760	9760	9760	9760	0
210	20240510	171800	1671746930	9760	9760	9760	9760	0
211	20240510	171700	1671746930	9760	9760	9760	9760	0
212	20240510	171600	1671746930	9760	9760	9760	9760	5911
213	20240510	171500	1671746930	9760	9760	9760	9760	0
214	20240510	171400	1671746930	9760	9760	9760	9760	0
215	20240510	171300	1671746930	9760	9760	9760	9760	0
216	20240510	171200	1671746930	9760	9760	9760	9760	0
217	20240510	171100	1671746930	9760	9760	9760	9760	0
218	20240510	171000	1671746930	9760	9760	9760	9760	0
219	20240510	170900	1671746930	9760	9760	9760	9760	0
220	20240510	170800	1671746930	9760	9760	9760	9760	0
221	20240510	170700	1671746930	9760	9760	9760	9760	0
222	20240510	170600	1671746930	9760	9760	9760	9760	0
223	20240510	170500	1671746930	9760	9760	9760	9760	0
224	20240510	170400	1671746930	9760	9760	9760	9760	0
225	20240510	170300	1671746930	9760	9760	9760	9760	0
226	20240510	170200	1671746930	9760	9760	9760	9760	0
227	20240510	170100	1671746930	9760	9760	9760	9760	0
228	20240510	170000	1671746930	9760	9760	9760	9760	0
229	20240510	165900	1671746930	9760	9760	9760	9760	0
230	20240510	165800	1671746930	9760	9760	9760	9760	0
231	20240510	165700	1671746930	9760	9760	9760	9760	0
232	20240510	165600	1671746930	9760	9760	9760	9760	0
233	20240510	165500	1671746930	9760	9760	9760	9760	0
234	20240510	165400	1671746930	9760	9760	9760	9760	0
235	20240510	165300	1671746930	9760	9760	9760	9760	0
236	20240510	165200	1671746930	9760	9760	9760	9760	0
237	20240510	165100	1671746930	9760	9760	9760	9760	0
238	20240510	165000	1671746930	9760	9760	9760	9760	0
239	20240510	164900	1671746930	9760	9760	9760	9760	0
240	20240510	164800	1671746930	9760	9760	9760	9760	0
241	20240510	164700	1671746930	9760	9760	9760	9760	0
242	20240510	164600	1671746930	9760	9760	9760	9760	5911
243	20240510	164500	1671746930	9760	9760	9760	9760	0
244	20240510	164400	1671746930	9760	9760	9760	9760	0
245	20240510	164300	1671746930	9760	9760	9760	9760	0
246	20240510	164200	1671746930	9760	9760	9760	9760	0
247	20240510	164100	1671746930	9760	9760	9760	9760	0
248	20240510	164000	1671746930	9760	9760	9760	9760	0
249	20240510	163900	1671746930	9760	9760	9760	9760	0
250	20240510	163800	1671746930	9760	9760	9760	9760	0
251	20240510	163700	1671746930	9760	9760	9760	9760	0
252	20240510	163600	1671746930	9760	9760	9760	9760	0
253	20240510	163500	1671746930	9760	9760	9760	9760	0
254	20240510	163400	1671746930	9760	9760	9760	9760	0
255	20240510	163300	1671746930	9760	9760	9760	9760	0
256	20240510	163200	1671746930	9760	9760	9760	9760	0
257	20240510	163100	1671746930	9760	9760	9760	9760	0
258	20240510	163000	1671746930	9760	9760	9760	9760	0
259	20240510	162900	1671746930	9760	9760	9760	9760	0
260	20240510	162800	1671746930	9760	9760	9760	9760	0
261	20240510	162700	1671746930	9760	9760	9760	9760	0
262	20240510	162600	1671746930	9760	9760	9760	9760	0
263	20240510	162500	1671746930	9760	9760	9760	9760	0
264	20240510	162400	1671746930	9760	9760	9760	9760	0
265	20240510	162300	1671746930	9760	9760	9760	9760	0
266	20240510	162200	1671746930	9760	9760	9760	9760	0
267	20240510	162100	1671746930	9760	9760	9760	9760	0
268	20240510	162000	1671746930	9760	9760	9760	9760	0
269	20240510	161900	1671746930	9760	9760	9760	9760	0
270	20240510	161800	1671746930	9760	9760	9760	9760	0
271	20240510	161700	1671746930	9760	9760	9760	9760	0
272	20240510	161600	1671746930	9760	9760	9760	9760	5911
273	20240510	161500	1671746930	9760	9760	9760	9760	0
274	20240510	161400	1671746930	9760	9760	9760	9760	0
275	20240510	161300	1671746930	9760	9760	9760	9760	0
276	20240510	161200	1671746930	9760	9760	9760	9760	0
277	20240510	161100	1671746930	9760	9760	9760	9760	0
278	20240510	161000	1671746930	9760	9760	9760	9760	0
279	20240510	160900	1671746930	9760	9760	9760	9760	0
280	20240510	160800	1671746930	9760	9760	9760	9760	0
281	20240510	160700	1671746930	9760	9760	9760	9760	0
282	20240510	160600	1671746930	9760	9760	9760	9760	0
283	20240510	160500	1671746930	9760	9760	9760	9760	0
284	20240510	160400	1671746930	9760	9760	9760	9760	0
285	20240510	160300	1671746930	9760	9760	9760	9760	0
286	20240510	160200	1671746930	9760	9760	9760	9760	0
287	20240510	160100	1671746930	9760	9760	9760	9760	0
288	20240510	160000	1671746930	9760	9760	9760	9760	0
289	20240510	155900	1671746930	9760	9760	9760	9760	0
290	20240510	155800	1671746930	9760	9760	9760	9760	0
291	20240510	155700	1671746930	9760	9760	9760	9760	0
292	20240510	155600	1671746930	9760	9760	9760	9760	0
293	20240510	155500	1671746930	9760	9760	9760	9760	0
294	20240510	155400	1671746930	9760	9760	9760	9760	0
295	20240510	155300	1671746930	9760	9760	9760	9760	0
296	20240510	155200	1671746930	9760	9760	9760	9760	0
297	20240510	155100	1671746930	9760	9760	9760	9760	0
298	20240510	155000	1671746930	9760	9760	9760	9760	0
299	20240510	154900	1671746930	9760	9760	9760	9760	0
300	20240510	154800	1671746930	9760	9760	9760	9760	0
301	20240510	154700	1671746930	9760	9760	9760	9760	0
302	20240510	154600	1671746930	9760	9760	9760	9760	5911
303	20240510	154500	1671746930	9760	9760	9760	9760	0
304	20240510	154400	1671746930	9760	9760	9760	9760	0
305	20240510	154300	1671746930	9760	9760	9760	9760	0
306	20240510	154200	1671746930	9760	9760	9760	9760	0
307	20240510	154100	1671746930	9760	9760	9760	9760	0
308	20240510	154000	1671746930	9760	9760	9760	9760	0
309	20240510	153900	1671746930	9760	9760	9760	9760	0
310	20240510	153800	1671746930	9760	9760	9760	9760	0
311	20240510	153700	1671746930	9760	9760	9760	9760	0
312	20240510	153600	1671746930	9760	9760	9760	9760	0
313	20240510	153500	1671746930	9760	9760	9760	9760	0
314	20240510	153400	1671746930	9760	9760	9760	9760	0
315	20240510	153300	1671746930	9760	9760	9760	9760	0
316	20240510	153200	1671746930	9760	9760	9760	9760	0
317	20240510	153100	1671746930	9760	9760	9760	9760	0
318	20240510	153000	1671746930	9760	9760	9760	9760	5911
319	20240510	152900	1614055570	9760	9760	9760	9760	0
320	20240510	152800	1614055570	9760	9760	9760	9760	0
321	20240510	152700	1614055570	9760	9760	9760	9760	0
322	20240510	152600	1614055570	9760	9760	9760	9760	0
323	20240510	152500	1614055570	9760	9760	9760	9760	0
324	20240510	152400	1614055570	9760	9760	9760	9760	0
325	20240510	152300	1614055570	9760	9760	9760	9760	0
326	20240510	152200	1614055570	9760	9760	9760	9760	0
327	20240510	152100	1614055570	9760	9760	9760	9760	0
328	20240510	152000	1614055570	9760	9760	9760	9760	0
329	20240510	151900	1614055570	9760	9710	9760	9700	769
330	20240510	151800	1606570890	9710	9720	9730	9710	911
331	20240510	151700	1597717880	9730	9730	9730	9720	1607
332	20240510	151600	1582096630	9740	9720	9740	9720	249
333	20240510	151500	1579676330	9740	9730	9740	9720	1048
334	20240510	151400	1569489160	9740	9730	9740	9730	129
335	20240510	151300	1568233980	9740	9750	9750	9740	446
336	20240510	151200	1563888640	9750	9750	9750	9750	13
337	20240510	151100	1563761890	9750	9740	9750	9740	15
338	20240510	151000	1563615690	9730	9720	9730	9720	163
339	20240510	150900	1562030580	9720	9720	9720	9710	239
340	20240510	150800	1559709170	9730	9730	9730	9720	139
341	20240510	150700	1558357330	9730	9740	9740	9730	1302
342	20240510	150600	1545686330	9760	9760	9760	9730	3439
343	20240510	150500	1512174310	9780	9780	9780	9780	0
344	20240510	150400	1512174310	9780	9780	9780	9780	0
345	20240510	150300	1512174310	9780	9780	9780	9780	0
346	20240510	150200	1512174310	9780	9780	9780	9780	1
347	20240510	150100	1512164530	9770	9770	9770	9770	13
348	20240510	150000	1512037520	9770	9780	9780	9770	20
349	20240510	145900	1511842110	9780	9780	9780	9780	2
350	20240510	145800	1511822550	9780	9780	9780	9760	172
351	20240510	145700	1510140680	9780	9770	9780	9770	11
352	20240510	145600	1510033200	9770	9770	9770	9770	0
353	20240510	145500	1510033200	9770	9770	9770	9770	15
354	20240510	145400	1509886650	9770	9760	9770	9760	579
355	20240510	145300	1504230310	9770	9770	9770	9770	111
356	20240510	145200	1503145840	9770	9760	9770	9760	104
357	20240510	145100	1502130780	9760	9760	9760	9760	0
358	20240510	145000	1502130780	9760	9760	9760	9760	30
359	20240510	144900	1501837980	9760	9760	9760	9760	0
360	20240510	144800	1501837980	9760	9760	9760	9760	0
361	20240510	144700	1501837980	9760	9760	9760	9760	47
362	20240510	144600	1501379260	9770	9770	9780	9760	123
363	20240510	144500	1500177740	9750	9760	9760	9750	142
364	20240510	144400	1498792630	9750	9770	9780	9750	1666
365	20240510	144300	1482528140	9780	9780	9780	9780	26
366	20240510	144200	1482273860	9780	9790	9790	9780	39
367	20240510	144100	1481892350	9790	9790	9790	9790	0
368	20240510	144000	1481892350	9790	9780	9790	9780	746
369	20240510	143900	1474596140	9790	9790	9790	9790	5
370	20240510	143800	1474547190	9790	9790	9790	9790	0
371	20240510	143700	1474547190	9790	9780	9790	9780	22
372	20240510	143600	1474332010	9790	9790	9790	9790	9
373	20240510	143500	1474243900	9790	9790	9790	9790	204
374	20240510	143400	1472246740	9790	9780	9790	9780	101
375	20240510	143300	1471258950	9790	9790	9790	9790	1
376	20240510	143200	1471249160	9790	9790	9790	9790	0
377	20240510	143100	1471249160	9790	9780	9790	9780	811
378	20240510	143000	1463317570	9790	9790	9790	9790	30
379	20240510	142900	1463023870	9790	9790	9790	9790	124
380	20240510	142800	1461809910	9790	9790	9790	9790	71
381	20240510	142700	1461114820	9790	9790	9790	9790	7
382	20240510	142600	1461046290	9780	9790	9790	9780	20
383	20240510	142500	1460850540	9780	9780	9780	9780	0
384	20240510	142400	1460850540	9780	9790	9790	9780	203
385	20240510	142300	1458864470	9790	9780	9790	9780	209
386	20240510	142200	1456820360	9790	9790	9790	9780	303
387	20240510	142100	1453855990	9790	9790	9790	9790	57
388	20240510	142000	1453297960	9790	9790	9790	9790	327
389	20240510	141900	1450096630	9790	9790	9790	9790	0
390	20240510	141800	1450096630	9790	9790	9790	9790	12
391	20240510	141700	1449979150	9790	9780	9790	9780	454
392	20240510	141600	1445538270	9770	9770	9770	9770	20
393	20240510	141500	1445342870	9780	9770	9780	9770	69
394	20240510	141400	1444668060	9780	9780	9780	9780	20
395	20240510	141300	1444472460	9770	9770	9780	9770	239
396	20240510	141200	1442136820	9760	9770	9770	9760	323
397	20240510	141100	1438982210	9770	9770	9770	9770	144
398	20240510	141000	1437575330	9770	9770	9770	9770	101
399	20240510	140900	1436588560	9770	9770	9770	9760	267
400	20240510	140800	1433980370	9770	9780	9780	9770	339
401	20240510	140700	1430668240	9770	9770	9770	9770	60
402	20240510	140600	1430082040	9780	9780	9780	9770	85
403	20240510	140500	1429250750	9770	9780	9780	9770	322
404	20240510	140400	1426103690	9780	9780	9780	9780	68
405	20240510	140300	1425438650	9780	9770	9780	9770	394
406	20240510	140200	1421588330	9790	9790	9790	9790	63
407	20240510	140100	1420971560	9790	9790	9790	9790	109
408	20240510	140000	1419904450	9780	9780	9780	9780	27
409	20240510	135900	1419640390	9790	9780	9790	9780	765
410	20240510	135800	1412158080	9790	9790	9790	9780	54
411	20240510	135700	1411629870	9790	9790	9790	9790	79
412	20240510	135600	1410856460	9800	9800	9800	9800	0
413	20240510	135500	1410856460	9800	9790	9800	9790	68
414	20240510	135400	1410190560	9790	9790	9790	9790	215
415	20240510	135300	1408085710	9790	9800	9800	9790	190
416	20240510	135200	1406224010	9800	9800	9800	9800	11
417	20240510	135100	1406116210	9800	9800	9800	9800	1
418	20240510	135000	1406106410	9800	9800	9800	9800	296
419	20240510	134900	1403205610	9800	9800	9800	9800	27
420	20240510	134800	1402941010	9790	9790	9790	9790	100
421	20240510	134700	1401962010	9800	9800	9800	9800	0
422	20240510	134600	1401962010	9800	9800	9820	9800	85
423	20240510	134500	1401127990	9790	9790	9790	9790	10
424	20240510	134400	1401030090	9800	9800	9800	9800	61
425	20240510	134300	1400432290	9800	9780	9800	9770	486
426	20240510	134200	1395680310	9780	9800	9810	9780	648
427	20240510	134100	1389339580	9810	9820	9820	9780	969
428	20240510	134000	1379844990	9820	9830	9830	9820	427
429	20240510	133900	1375651100	9830	9830	9830	9830	61
430	20240510	133800	1375051470	9820	9830	9840	9820	142
431	20240510	133700	1373656800	9830	9830	9830	9830	86
432	20240510	133600	1372811420	9830	9830	9830	9830	0
433	20240510	133500	1372811420	9830	9820	9830	9820	68
434	20240510	133400	1372143030	9820	9820	9820	9820	22
435	20240510	133300	1371926990	9820	9810	9820	9800	502
436	20240510	133200	1367007190	9820	9820	9820	9820	79
437	20240510	133100	1366231410	9820	9820	9820	9820	31
438	20240510	133000	1365926990	9820	9820	9820	9820	261
439	20240510	132900	1363363970	9820	9820	9820	9820	7
440	20240510	132800	1363295230	9820	9820	9820	9820	61
441	20240510	132700	1362696210	9830	9830	9830	9800	884
442	20240510	132600	1354031520	9820	9830	9830	9820	134
443	20240510	132500	1352714950	9820	9850	9850	9820	1608
444	20240510	132400	1336908070	9840	9840	9840	9840	61
445	20240510	132300	1336307830	9840	9840	9840	9840	84
446	20240510	132200	1335481270	9840	9830	9840	9830	189
447	20240510	132100	1333622340	9840	9840	9840	9840	69
448	20240510	132000	1332943380	9840	9840	9840	9840	326
449	20240510	131900	1329735540	9850	9840	9850	9840	74
450	20240510	131800	1329007370	9830	9840	9840	9830	24
451	20240510	131700	1328771380	9840	9830	9840	9830	286
452	20240510	131600	1325959990	9830	9830	9830	9830	250
453	20240510	131500	1323502490	9830	9830	9830	9830	38
454	20240510	131400	1323128950	9830	9830	9830	9830	106
455	20240510	131300	1322086970	9830	9830	9830	9830	2
456	20240510	131200	1322067310	9830	9820	9830	9820	80
457	20240510	131100	1321281030	9820	9820	9820	9820	20
458	20240510	131000	1321084630	9820	9820	9820	9820	61
459	20240510	130900	1320485610	9820	9820	9820	9820	7
460	20240510	130800	1320416870	9820	9800	9830	9800	566
461	20240510	130700	1314868030	9790	9790	9790	9790	150
462	20240510	130600	1313399530	9800	9800	9800	9800	76
463	20240510	130500	1312654730	9800	9800	9800	9800	61
464	20240510	130400	1312056930	9790	9790	9790	9790	323
465	20240510	130300	1308894760	9800	9800	9800	9800	68
466	20240510	130200	1308228360	9790	9800	9820	9790	3680
467	20240510	130100	1272172480	9800	9810	9820	9800	176
468	20240510	130000	1270445220	9820	9810	9820	9810	53
469	20240510	125900	1269925060	9820	9810	9820	9810	61
470	20240510	125800	1269326170	9810	9820	9820	9810	15
471	20240510	125700	1269178950	9810	9810	9810	9810	109
472	20240510	125600	1268109660	9810	9820	9820	9810	101
473	20240510	125500	1267118000	9830	9830	9830	9830	18
474	20240510	125400	1266941060	9830	9800	9830	9800	185
475	20240510	125300	1265124750	9800	9820	9820	9800	902
476	20240510	125200	1256274050	9840	9840	9840	9840	69
477	20240510	125100	1255595090	9830	9840	9840	9830	250
478	20240510	125000	1253137440	9840	9830	9840	9830	63
479	20240510	124900	1252517720	9830	9840	9840	9830	1488
480	20240510	124800	1237887470	9850	9840	9850	9840	315
481	20240510	124700	1234786720	9850	9830	9850	9830	301
482	20240510	124600	1231826670	9820	9820	9820	9820	104
483	20240510	124500	1230805390	9820	9820	9820	9820	130
484	20240510	124400	1229528790	9820	9820	9820	9820	0
485	20240510	124300	1229528790	9820	9820	9830	9820	264
486	20240510	124200	1226935980	9820	9820	9820	9820	3
487	20240510	124100	1226906520	9820	9820	9820	9820	61
488	20240510	124000	1226307500	9810	9800	9810	9800	1006
489	20240510	123900	1216447590	9800	9790	9800	9790	872
490	20240510	123800	1207906910	9790	9790	9790	9790	1967
491	20240510	123700	1188649980	9790	9790	9790	9790	38
492	20240510	123600	1188277960	9780	9780	9780	9780	213
493	20240510	123500	1186194820	9780	9790	9790	9780	306
494	20240510	123400	1183202060	9780	9790	9790	9780	239
495	20240510	123300	1180863750	9780	9780	9780	9780	500
496	20240510	123200	1175973750	9780	9790	9790	9780	327
497	20240510	123100	1172775010	9790	9790	9790	9790	335
498	20240510	123000	1169495360	9780	9780	9780	9780	86
499	20240510	122900	1168654280	9780	9790	9790	9760	1163
500	20240510	122800	1157289490	9790	9780	9790	9780	120
501	20240510	122700	1156114740	9780	9780	9790	9780	205
502	20240510	122600	1154109230	9790	9790	9790	9790	7
503	20240510	122500	1154040700	9790	9790	9790	9780	174
504	20240510	122400	1152337290	9780	9780	9780	9780	144
505	20240510	122300	1150928970	9790	9780	9790	9780	218
506	20240510	122200	1148795280	9780	9780	9780	9780	69
507	20240510	122100	1148120460	9780	9780	9780	9780	30
508	20240510	122000	1147827060	9780	9770	9780	9770	83
509	20240510	121900	1147015920	9770	9770	9770	9770	40
510	20240510	121800	1146625120	9770	9760	9770	9760	561
511	20240510	121700	1141149150	9770	9770	9770	9770	32
512	20240510	121600	1140836510	9770	9770	9770	9770	123
513	20240510	121500	1139634800	9770	9770	9770	9770	6
514	20240510	121400	1139576180	9770	9780	9780	9770	248
515	20240510	121300	1137152380	9780	9780	9780	9780	351
516	20240510	121200	1133719600	9780	9790	9790	9780	649
517	20240510	121100	1127370890	9790	9790	9790	9790	89
518	20240510	121000	1126499580	9790	9790	9790	9790	0
519	20240510	120900	1126499580	9790	9790	9790	9790	99
520	20240510	120800	1125530370	9790	9780	9790	9780	25
521	20240510	120700	1125285720	9780	9790	9790	9780	78
522	20240510	120600	1124522150	9790	9790	9790	9790	8
523	20240510	120500	1124443830	9790	9780	9790	9780	93
524	20240510	120400	1123533520	9780	9780	9780	9780	109
525	20240510	120300	1122467500	9790	9780	9790	9780	35
526	20240510	120200	1122125000	9790	9780	9790	9770	173
527	20240510	120100	1120433420	9790	9790	9790	9790	0
528	20240510	120000	1120433420	9790	9790	9800	9790	168
529	20240510	115900	1118787850	9800	9770	9800	9770	304
530	20240510	115800	1115815240	9760	9750	9770	9750	292
531	20240510	115700	1112964860	9760	9760	9760	9760	23
532	20240510	115600	1112740380	9760	9760	9760	9750	72
533	20240510	115500	1112037760	9750	9750	9750	9750	69
534	20240510	115400	1111365010	9760	9760	9760	9760	346
535	20240510	115300	1107988050	9760	9760	9760	9760	71
536	20240510	115200	1107295090	9760	9760	9760	9760	10
537	20240510	115100	1107197490	9760	9760	9760	9760	103
538	20240510	115000	1106192210	9760	9760	9760	9760	1
539	20240510	114900	1106182450	9750	9750	9760	9740	99
540	20240510	114800	1105217050	9750	9740	9750	9740	417
541	20240510	114700	1101151830	9740	9740	9740	9740	98
542	20240510	114600	1100197310	9730	9730	9730	9730	210
543	20240510	114500	1098154010	9730	9730	9730	9720	160
544	20240510	114400	1096597410	9730	9710	9730	9710	559
545	20240510	114300	1091163560	9710	9710	9710	9710	16
546	20240510	114200	1091008200	9720	9720	9720	9710	139
547	20240510	114100	1089657600	9720	9720	9720	9720	10
548	20240510	114000	1089560400	9720	9730	9730	9720	144
549	20240510	113900	1088159810	9730	9730	9730	9730	48
550	20240510	113800	1087692770	9730	9740	9750	9730	67
551	20240510	113700	1087039650	9730	9740	9740	9730	305
552	20240510	113600	1084069690	9740	9740	9740	9740	0
553	20240510	113500	1084069690	9740	9720	9740	9720	161
554	20240510	113400	1082503550	9730	9720	9730	9720	44
555	20240510	113300	1082075440	9730	9690	9730	9680	2061
556	20240510	113200	1062116860	9700	9720	9730	9690	3136
557	20240510	113100	1031722830	9730	9760	9760	9700	4435
558	20240510	113000	988589300	9760	9760	9760	9760	201
559	20240510	112900	986627540	9750	9760	9760	9750	73
560	20240510	112800	985915110	9760	9760	9760	9760	28
561	20240510	112700	985641830	9760	9760	9760	9750	177
562	20240510	112600	983915480	9760	9760	9760	9760	108
563	20240510	112500	982861400	9760	9760	9760	9760	26
564	20240510	112400	982607640	9760	9760	9760	9760	368
565	20240510	112300	979015960	9740	9760	9760	9740	12
566	20240510	112200	978898920	9750	9730	9750	9730	1559
567	20240510	112100	963723730	9730	9730	9730	9720	1684
568	20240510	112000	947340330	9730	9730	9730	9730	567
569	20240510	111900	941823420	9730	9720	9730	9720	356
570	20240510	111800	938360740	9730	9720	9730	9720	123
571	20240510	111700	937164060	9730	9710	9730	9710	192
572	20240510	111600	935296100	9710	9710	9710	9710	351
573	20240510	111500	931887890	9710	9710	9710	9710	96
574	20240510	111400	930955730	9690	9680	9730	9680	2051
575	20240510	111300	911070500	9690	9720	9720	9680	6535
576	20240510	111200	847658880	9720	9730	9730	9720	165
577	20240510	111100	846054430	9730	9730	9730	9730	91
578	20240510	111000	845169000	9730	9720	9730	9720	2090
579	20240510	110900	824853190	9730	9730	9730	9730	13
580	20240510	110800	824726700	9730	9730	9730	9730	927
581	20240510	110700	815706990	9740	9750	9750	9740	304
582	20240510	110600	812745710	9750	9740	9750	9740	83
583	20240510	110500	811936500	9740	9750	9750	9730	1395
584	20240510	110400	798356400	9760	9760	9760	9760	64
585	20240510	110300	797731760	9750	9760	9760	9750	10
586	20240510	110200	797634170	9740	9770	9770	9740	1066
587	20240510	110100	787247450	9760	9770	9770	9760	101
588	20240510	110000	786261680	9770	9760	9770	9760	42
589	20240510	105900	785851370	9770	9780	9780	9770	397
590	20240510	105800	781970380	9780	9790	9790	9780	370
591	20240510	105700	778351430	9770	9760	9790	9760	719
592	20240510	105600	771328740	9760	9750	9760	9750	1258
593	20240510	105500	759061570	9750	9750	9750	9750	131
594	20240510	105400	757784320	9750	9750	9750	9740	425
595	20240510	105300	753644570	9750	9750	9750	9750	63
596	20240510	105200	753030320	9740	9740	9740	9740	336
597	20240510	105100	749757680	9750	9750	9750	9750	35
598	20240510	105000	749416430	9750	9740	9750	9740	95
599	20240510	104900	748490490	9740	9740	9740	9740	166
600	20240510	104800	746873650	9740	9740	9740	9740	297
601	20240510	104700	743980870	9740	9730	9740	9730	480
602	20240510	104600	739310340	9750	9760	9760	9730	854
603	20240510	104500	730988030	9760	9750	9760	9750	124
604	20240510	104400	729777800	9750	9750	9750	9750	72
605	20240510	104300	729075800	9740	9750	9750	9740	528
606	20240510	104200	723929200	9760	9750	9760	9750	346
607	20240510	104100	720555550	9760	9760	9760	9750	560
608	20240510	104000	715093900	9760	9760	9760	9760	33
609	20240510	103900	714771820	9760	9760	9760	9760	79
610	20240510	103800	714000780	9760	9760	9760	9760	16
611	20240510	103700	713844620	9760	9760	9760	9760	109
612	20240510	103600	712780780	9760	9760	9760	9760	112
613	20240510	103500	711687660	9760	9760	9760	9750	270
614	20240510	103400	709052490	9760	9750	9760	9750	312
615	20240510	103300	706008890	9750	9750	9750	9740	110
616	20240510	103200	704936500	9760	9750	9760	9740	178
617	20240510	103100	703199380	9760	9750	9770	9750	27
618	20240510	103000	702935860	9740	9760	9760	9730	7678
619	20240510	102900	628131090	9760	9760	9770	9760	2324
620	20240510	102800	605447720	9770	9780	9780	9770	1468
621	20240510	102700	591101540	9780	9770	9780	9770	126
622	20240510	102600	589869480	9770	9790	9790	9770	533
623	20240510	102500	584656370	9790	9790	9790	9780	546
624	20240510	102400	579313770	9790	9780	9790	9780	121
625	20240510	102300	578130180	9790	9780	9790	9770	334
626	20240510	102200	574865780	9780	9780	9780	9780	982
627	20240510	102100	565261820	9790	9790	9790	9780	120
628	20240510	102000	564087050	9800	9790	9800	9770	1036
629	20240510	101900	553959670	9790	9790	9800	9790	88
630	20240510	101800	553097530	9780	9790	9800	9780	2246
631	20240510	101700	531122110	9790	9820	9820	9790	1348
632	20240510	101600	517917640	9790	9800	9810	9790	2143
633	20240510	101500	496920420	9800	9800	9800	9800	466
634	20240510	101400	492353620	9800	9810	9830	9800	1247
635	20240510	101300	480119530	9810	9840	9840	9810	247
636	20240510	101200	477693980	9850	9850	9850	9850	74
637	20240510	101100	476965080	9850	9840	9850	9840	44
638	20240510	101000	476532020	9840	9840	9850	9840	139
639	20240510	100900	475164250	9840	9840	9860	9840	33
640	20240510	100800	474839510	9870	9830	9870	9830	99
641	20240510	100700	473864540	9830	9850	9850	9830	98
642	20240510	100600	472900960	9850	9850	9850	9850	5
643	20240510	100500	472851710	9850	9840	9850	9840	69
644	20240510	100400	472172070	9840	9840	9840	9840	525
645	20240510	100300	467006070	9850	9850	9850	9850	64
646	20240510	100200	466375670	9850	9840	9850	9840	40
647	20240510	100100	465981810	9840	9860	9860	9830	1274
648	20240510	100000	453448280	9870	9860	9870	9860	4
649	20240510	095900	453408820	9860	9860	9880	9860	565
650	20240510	095800	447837900	9860	9870	9870	9860	33
651	20240510	095700	447512500	9870	9870	9870	9870	56
652	20240510	095600	446959780	9870	9860	9870	9860	195
653	20240510	095500	445036150	9860	9860	9860	9860	0
654	20240510	095400	445036150	9860	9820	9860	9820	536
655	20240510	095300	439771210	9810	9840	9840	9810	395
656	20240510	095200	435893400	9840	9840	9840	9840	623
657	20240510	095100	429763080	9840	9840	9840	9840	40
658	20240510	095000	429369480	9840	9860	9870	9840	105
659	20240510	094900	428334530	9840	9840	9840	9830	1350
660	20240510	094800	415050540	9880	9880	9880	9880	7
661	20240510	094700	414981380	9830	9900	9900	9830	817
662	20240510	094600	406939930	9910	9790	9910	9780	4328
663	20240510	094500	364479620	9790	9810	9820	9790	6936
664	20240510	094400	296498280	9820	9830	9830	9820	2627
665	20240510	094300	270699910	9830	9850	9850	9810	3047
666	20240510	094200	240755580	9850	9840	9850	9840	248
667	20240510	094100	238314980	9850	9860	9860	9840	33
668	20240510	094000	237990140	9860	9850	9860	9830	1056
669	20240510	093900	227599890	9860	9860	9860	9860	49
670	20240510	093800	227116750	9860	9850	9860	9850	1882
671	20240510	093700	208579040	9850	9860	9860	9850	70
672	20240510	093600	207889530	9850	9850	9860	9840	433
673	20240510	093500	203625730	9850	9870	9870	9850	272
674	20240510	093400	200946510	9860	9860	9860	9850	1177
675	20240510	093300	189351290	9860	9860	9860	9860	28
676	20240510	093200	189075210	9850	9850	9850	9840	670
677	20240510	093100	182476210	9870	9880	9880	9850	2825
678	20240510	093000	154625850	9880	9870	9880	9870	30
679	20240510	092900	154329560	9880	9880	9880	9880	101
680	20240510	092800	153331680	9880	9870	9880	9850	1166
681	20240510	092700	141831180	9870	9870	9880	9860	484
682	20240510	092600	137054300	9870	9880	9880	9870	188
683	20240510	092500	135198640	9880	9890	9890	9880	344
684	20240510	092400	131799590	9890	9890	9890	9890	405
685	20240510	092300	127794140	9890	9890	9890	9890	251
686	20240510	092200	125311750	9900	9920	9920	9900	247
687	20240510	092100	122864180	9910	9910	9910	9910	10
688	20240510	092000	122765080	9910	9930	9930	9910	24
689	20240510	091900	122527220	9930	9930	9930	9930	2
690	20240510	091800	122507360	9890	9900	9900	9890	1044
691	20240510	091700	112174760	9910	9920	9920	9910	731
692	20240510	091600	104926180	9950	9950	9950	9950	0
693	20240510	091500	104926180	9950	9920	9950	9920	128
694	20240510	091400	103653720	9950	9950	9950	9950	20
695	20240510	091300	103454720	9950	9950	9950	9920	670
696	20240510	091200	96788530	9950	9960	9960	9950	147
697	20240510	091100	95324570	9960	9940	9960	9940	389
698	20240510	091000	91453600	9940	9910	9940	9910	290
699	20240510	090900	88574470	9910	9920	9920	9890	2454
700	20240510	090800	64290870	9900	9900	9910	9900	878
701	20240510	090700	55598410	9900	9900	9900	9900	1
702	20240510	090600	55588510	9870	9890	9890	9870	18
703	20240510	090500	55410650	9850	9880	9880	9850	1835
704	20240510	090400	37298340	9880	9880	9900	9880	241
705	20240510	090300	34916260	9890	9880	9900	9880	703
706	20240510	090200	27963750	9880	9900	9900	9880	298
707	20240510	090100	25015090	9900	9920	9920	9900	1203
708	20240510	090000	13088780	9900	9880	9920	9870	1325