KissMeData/131220/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	201700	442523780	5820	5820	5820	5820	1359
3	20240510	201600	442523780	5820	5820	5820	5820	0
4	20240510	201500	442523780	5820	5820	5820	5820	0
5	20240510	201400	442523780	5820	5820	5820	5820	0
6	20240510	201300	442523780	5820	5820	5820	5820	0
7	20240510	201200	442523780	5820	5820	5820	5820	0
8	20240510	201100	442523780	5820	5820	5820	5820	0
9	20240510	201000	442523780	5820	5820	5820	5820	0
10	20240510	200900	442523780	5820	5820	5820	5820	0
11	20240510	200800	442523780	5820	5820	5820	5820	0
12	20240510	200700	442523780	5820	5820	5820	5820	0
13	20240510	200600	442523780	5820	5820	5820	5820	0
14	20240510	200500	442523780	5820	5820	5820	5820	0
15	20240510	200400	442523780	5820	5820	5820	5820	0
16	20240510	200300	442523780	5820	5820	5820	5820	0
17	20240510	200200	442523780	5820	5820	5820	5820	0
18	20240510	200100	442523780	5820	5820	5820	5820	0
19	20240510	200000	442523780	5820	5820	5820	5820	0
20	20240510	195900	442523780	5820	5820	5820	5820	0
21	20240510	195800	442523780	5820	5820	5820	5820	0
22	20240510	195700	442523780	5820	5820	5820	5820	0
23	20240510	195600	442523780	5820	5820	5820	5820	0
24	20240510	195500	442523780	5820	5820	5820	5820	0
25	20240510	195400	442523780	5820	5820	5820	5820	0
26	20240510	195300	442523780	5820	5820	5820	5820	0
27	20240510	195200	442523780	5820	5820	5820	5820	0
28	20240510	195100	442523780	5820	5820	5820	5820	0
29	20240510	195000	442523780	5820	5820	5820	5820	0
30	20240510	194900	442523780	5820	5820	5820	5820	0
31	20240510	194800	442523780	5820	5820	5820	5820	0
32	20240510	194700	442523780	5820	5820	5820	5820	1359
33	20240510	194600	442523780	5820	5820	5820	5820	0
34	20240510	194500	442523780	5820	5820	5820	5820	0
35	20240510	194400	442523780	5820	5820	5820	5820	0
36	20240510	194300	442523780	5820	5820	5820	5820	0
37	20240510	194200	442523780	5820	5820	5820	5820	0
38	20240510	194100	442523780	5820	5820	5820	5820	0
39	20240510	194000	442523780	5820	5820	5820	5820	0
40	20240510	193900	442523780	5820	5820	5820	5820	0
41	20240510	193800	442523780	5820	5820	5820	5820	0
42	20240510	193700	442523780	5820	5820	5820	5820	0
43	20240510	193600	442523780	5820	5820	5820	5820	0
44	20240510	193500	442523780	5820	5820	5820	5820	0
45	20240510	193400	442523780	5820	5820	5820	5820	0
46	20240510	193300	442523780	5820	5820	5820	5820	0
47	20240510	193200	442523780	5820	5820	5820	5820	0
48	20240510	193100	442523780	5820	5820	5820	5820	0
49	20240510	193000	442523780	5820	5820	5820	5820	0
50	20240510	192900	442523780	5820	5820	5820	5820	0
51	20240510	192800	442523780	5820	5820	5820	5820	0
52	20240510	192700	442523780	5820	5820	5820	5820	0
53	20240510	192600	442523780	5820	5820	5820	5820	0
54	20240510	192500	442523780	5820	5820	5820	5820	0
55	20240510	192400	442523780	5820	5820	5820	5820	0
56	20240510	192300	442523780	5820	5820	5820	5820	0
57	20240510	192200	442523780	5820	5820	5820	5820	0
58	20240510	192100	442523780	5820	5820	5820	5820	0
59	20240510	192000	442523780	5820	5820	5820	5820	0
60	20240510	191900	442523780	5820	5820	5820	5820	0
61	20240510	191800	442523780	5820	5820	5820	5820	0
62	20240510	191700	442523780	5820	5820	5820	5820	1359
63	20240510	191600	442523780	5820	5820	5820	5820	0
64	20240510	191500	442523780	5820	5820	5820	5820	0
65	20240510	191400	442523780	5820	5820	5820	5820	0
66	20240510	191300	442523780	5820	5820	5820	5820	0
67	20240510	191200	442523780	5820	5820	5820	5820	0
68	20240510	191100	442523780	5820	5820	5820	5820	0
69	20240510	191000	442523780	5820	5820	5820	5820	0
70	20240510	190900	442523780	5820	5820	5820	5820	0
71	20240510	190800	442523780	5820	5820	5820	5820	0
72	20240510	190700	442523780	5820	5820	5820	5820	0
73	20240510	190600	442523780	5820	5820	5820	5820	0
74	20240510	190500	442523780	5820	5820	5820	5820	0
75	20240510	190400	442523780	5820	5820	5820	5820	0
76	20240510	190300	442523780	5820	5820	5820	5820	0
77	20240510	190200	442523780	5820	5820	5820	5820	0
78	20240510	190100	442523780	5820	5820	5820	5820	0
79	20240510	190000	442523780	5820	5820	5820	5820	0
80	20240510	185900	442523780	5820	5820	5820	5820	0
81	20240510	185800	442523780	5820	5820	5820	5820	0
82	20240510	185700	442523780	5820	5820	5820	5820	0
83	20240510	185600	442523780	5820	5820	5820	5820	0
84	20240510	185500	442523780	5820	5820	5820	5820	0
85	20240510	185400	442523780	5820	5820	5820	5820	0
86	20240510	185300	442523780	5820	5820	5820	5820	0
87	20240510	185200	442523780	5820	5820	5820	5820	0
88	20240510	185100	442523780	5820	5820	5820	5820	0
89	20240510	185000	442523780	5820	5820	5820	5820	0
90	20240510	184900	442523780	5820	5820	5820	5820	0
91	20240510	184800	442523780	5820	5820	5820	5820	0
92	20240510	184700	442523780	5820	5820	5820	5820	1359
93	20240510	184600	442523780	5820	5820	5820	5820	0
94	20240510	184500	442523780	5820	5820	5820	5820	0
95	20240510	184400	442523780	5820	5820	5820	5820	0
96	20240510	184300	442523780	5820	5820	5820	5820	0
97	20240510	184200	442523780	5820	5820	5820	5820	0
98	20240510	184100	442523780	5820	5820	5820	5820	0
99	20240510	184000	442523780	5820	5820	5820	5820	0
100	20240510	183900	442523780	5820	5820	5820	5820	0
101	20240510	183800	442523780	5820	5820	5820	5820	0
102	20240510	183700	442523780	5820	5820	5820	5820	0
103	20240510	183600	442523780	5820	5820	5820	5820	0
104	20240510	183500	442523780	5820	5820	5820	5820	0
105	20240510	183400	442523780	5820	5820	5820	5820	0
106	20240510	183300	442523780	5820	5820	5820	5820	0
107	20240510	183200	442523780	5820	5820	5820	5820	0
108	20240510	183100	442523780	5820	5820	5820	5820	0
109	20240510	183000	442523780	5820	5820	5820	5820	0
110	20240510	182900	442523780	5820	5820	5820	5820	0
111	20240510	182800	442523780	5820	5820	5820	5820	0
112	20240510	182700	442523780	5820	5820	5820	5820	0
113	20240510	182600	442523780	5820	5820	5820	5820	0
114	20240510	182500	442523780	5820	5820	5820	5820	0
115	20240510	182400	442523780	5820	5820	5820	5820	0
116	20240510	182300	442523780	5820	5820	5820	5820	0
117	20240510	182200	442523780	5820	5820	5820	5820	0
118	20240510	182100	442523780	5820	5820	5820	5820	0
119	20240510	182000	442523780	5820	5820	5820	5820	0
120	20240510	181900	442523780	5820	5820	5820	5820	0
121	20240510	181800	442523780	5820	5820	5820	5820	0
122	20240510	181700	442523780	5820	5820	5820	5820	1359
123	20240510	181600	442523780	5820	5820	5820	5820	0
124	20240510	181500	442523780	5820	5820	5820	5820	0
125	20240510	181400	442523780	5820	5820	5820	5820	0
126	20240510	181300	442523780	5820	5820	5820	5820	0
127	20240510	181200	442523780	5820	5820	5820	5820	0
128	20240510	181100	442523780	5820	5820	5820	5820	0
129	20240510	181000	442523780	5820	5820	5820	5820	0
130	20240510	180900	442523780	5820	5820	5820	5820	0
131	20240510	180800	442523780	5820	5820	5820	5820	0
132	20240510	180700	442523780	5820	5820	5820	5820	0
133	20240510	180600	442523780	5820	5820	5820	5820	0
134	20240510	180500	442523780	5820	5820	5820	5820	0
135	20240510	180400	442523780	5820	5820	5820	5820	0
136	20240510	180300	442523780	5820	5820	5820	5820	0
137	20240510	180200	442523780	5820	5820	5820	5820	0
138	20240510	180100	442523780	5820	5820	5820	5820	0
139	20240510	180000	442523780	5820	5820	5820	5820	0
140	20240510	175900	442523780	5820	5820	5820	5820	0
141	20240510	175800	442523780	5820	5820	5820	5820	0
142	20240510	175700	442523780	5820	5820	5820	5820	0
143	20240510	175600	442523780	5820	5820	5820	5820	0
144	20240510	175500	442523780	5820	5820	5820	5820	0
145	20240510	175400	442523780	5820	5820	5820	5820	0
146	20240510	175300	442523780	5820	5820	5820	5820	0
147	20240510	175200	442523780	5820	5820	5820	5820	0
148	20240510	175100	442523780	5820	5820	5820	5820	0
149	20240510	175000	442523780	5820	5820	5820	5820	0
150	20240510	174900	442523780	5820	5820	5820	5820	0
151	20240510	174800	442523780	5820	5820	5820	5820	0
152	20240510	174700	442523780	5820	5820	5820	5820	1359
153	20240510	174600	442523780	5820	5820	5820	5820	0
154	20240510	174500	442523780	5820	5820	5820	5820	0
155	20240510	174400	442523780	5820	5820	5820	5820	0
156	20240510	174300	442523780	5820	5820	5820	5820	0
157	20240510	174200	442523780	5820	5820	5820	5820	0
158	20240510	174100	442523780	5820	5820	5820	5820	0
159	20240510	174000	442523780	5820	5820	5820	5820	0
160	20240510	173900	442523780	5820	5820	5820	5820	0
161	20240510	173800	442523780	5820	5820	5820	5820	0
162	20240510	173700	442523780	5820	5820	5820	5820	0
163	20240510	173600	442523780	5820	5820	5820	5820	0
164	20240510	173500	442523780	5820	5820	5820	5820	0
165	20240510	173400	442523780	5820	5820	5820	5820	0
166	20240510	173300	442523780	5820	5820	5820	5820	0
167	20240510	173200	442523780	5820	5820	5820	5820	0
168	20240510	173100	442523780	5820	5820	5820	5820	0
169	20240510	173000	442523780	5820	5820	5820	5820	0
170	20240510	172900	442523780	5820	5820	5820	5820	0
171	20240510	172800	442523780	5820	5820	5820	5820	0
172	20240510	172700	442523780	5820	5820	5820	5820	0
173	20240510	172600	442523780	5820	5820	5820	5820	0
174	20240510	172500	442523780	5820	5820	5820	5820	0
175	20240510	172400	442523780	5820	5820	5820	5820	0
176	20240510	172300	442523780	5820	5820	5820	5820	0
177	20240510	172200	442523780	5820	5820	5820	5820	0
178	20240510	172100	442523780	5820	5820	5820	5820	0
179	20240510	172000	442523780	5820	5820	5820	5820	0
180	20240510	171900	442523780	5820	5820	5820	5820	0
181	20240510	171800	442523780	5820	5820	5820	5820	0
182	20240510	171700	442523780	5820	5820	5820	5820	1359
183	20240510	171600	442523780	5820	5820	5820	5820	0
184	20240510	171500	442523780	5820	5820	5820	5820	0
185	20240510	171400	442523780	5820	5820	5820	5820	0
186	20240510	171300	442523780	5820	5820	5820	5820	0
187	20240510	171200	442523780	5820	5820	5820	5820	0
188	20240510	171100	442523780	5820	5820	5820	5820	0
189	20240510	171000	442523780	5820	5820	5820	5820	0
190	20240510	170900	442523780	5820	5820	5820	5820	0
191	20240510	170800	442523780	5820	5820	5820	5820	0
192	20240510	170700	442523780	5820	5820	5820	5820	0
193	20240510	170600	442523780	5820	5820	5820	5820	0
194	20240510	170500	442523780	5820	5820	5820	5820	0
195	20240510	170400	442523780	5820	5820	5820	5820	0
196	20240510	170300	442523780	5820	5820	5820	5820	0
197	20240510	170200	442523780	5820	5820	5820	5820	0
198	20240510	170100	442523780	5820	5820	5820	5820	0
199	20240510	170000	442523780	5820	5820	5820	5820	0
200	20240510	165900	442523780	5820	5820	5820	5820	0
201	20240510	165800	442523780	5820	5820	5820	5820	0
202	20240510	165700	442523780	5820	5820	5820	5820	0
203	20240510	165600	442523780	5820	5820	5820	5820	0
204	20240510	165500	442523780	5820	5820	5820	5820	0
205	20240510	165400	442523780	5820	5820	5820	5820	0
206	20240510	165300	442523780	5820	5820	5820	5820	0
207	20240510	165200	442523780	5820	5820	5820	5820	0
208	20240510	165100	442523780	5820	5820	5820	5820	0
209	20240510	165000	442523780	5820	5820	5820	5820	0
210	20240510	164900	442523780	5820	5820	5820	5820	0
211	20240510	164800	442523780	5820	5820	5820	5820	0
212	20240510	164700	442523780	5820	5820	5820	5820	1359
213	20240510	164600	442523780	5820	5820	5820	5820	0
214	20240510	164500	442523780	5820	5820	5820	5820	0
215	20240510	164400	442523780	5820	5820	5820	5820	0
216	20240510	164300	442523780	5820	5820	5820	5820	0
217	20240510	164200	442523780	5820	5820	5820	5820	0
218	20240510	164100	442523780	5820	5820	5820	5820	0
219	20240510	164000	442523780	5820	5820	5820	5820	0
220	20240510	163900	442523780	5820	5820	5820	5820	0
221	20240510	163800	442523780	5820	5820	5820	5820	0
222	20240510	163700	442523780	5820	5820	5820	5820	0
223	20240510	163600	442523780	5820	5820	5820	5820	0
224	20240510	163500	442523780	5820	5820	5820	5820	0
225	20240510	163400	442523780	5820	5820	5820	5820	0
226	20240510	163300	442523780	5820	5820	5820	5820	0
227	20240510	163200	442523780	5820	5820	5820	5820	0
228	20240510	163100	442523780	5820	5820	5820	5820	0
229	20240510	163000	442523780	5820	5820	5820	5820	0
230	20240510	162900	442523780	5820	5820	5820	5820	0
231	20240510	162800	442523780	5820	5820	5820	5820	0
232	20240510	162700	442523780	5820	5820	5820	5820	0
233	20240510	162600	442523780	5820	5820	5820	5820	0
234	20240510	162500	442523780	5820	5820	5820	5820	0
235	20240510	162400	442523780	5820	5820	5820	5820	0
236	20240510	162300	442523780	5820	5820	5820	5820	0
237	20240510	162200	442523780	5820	5820	5820	5820	0
238	20240510	162100	442523780	5820	5820	5820	5820	0
239	20240510	162000	442523780	5820	5820	5820	5820	0
240	20240510	161900	442523780	5820	5820	5820	5820	0
241	20240510	161800	442523780	5820	5820	5820	5820	0
242	20240510	161700	442523780	5820	5820	5820	5820	1359
243	20240510	161600	442523780	5820	5820	5820	5820	0
244	20240510	161500	442523780	5820	5820	5820	5820	0
245	20240510	161400	442523780	5820	5820	5820	5820	0
246	20240510	161300	442523780	5820	5820	5820	5820	0
247	20240510	161200	442523780	5820	5820	5820	5820	0
248	20240510	161100	442523780	5820	5820	5820	5820	0
249	20240510	161000	442523780	5820	5820	5820	5820	0
250	20240510	160900	442523780	5820	5820	5820	5820	0
251	20240510	160800	442523780	5820	5820	5820	5820	0
252	20240510	160700	442523780	5820	5820	5820	5820	0
253	20240510	160600	442523780	5820	5820	5820	5820	0
254	20240510	160500	442523780	5820	5820	5820	5820	0
255	20240510	160400	442523780	5820	5820	5820	5820	0
256	20240510	160300	442523780	5820	5820	5820	5820	0
257	20240510	160200	442523780	5820	5820	5820	5820	0
258	20240510	160100	442523780	5820	5820	5820	5820	0
259	20240510	160000	442523780	5820	5820	5820	5820	0
260	20240510	155900	442523780	5820	5820	5820	5820	0
261	20240510	155800	442523780	5820	5820	5820	5820	0
262	20240510	155700	442523780	5820	5820	5820	5820	0
263	20240510	155600	442523780	5820	5820	5820	5820	0
264	20240510	155500	442523780	5820	5820	5820	5820	0
265	20240510	155400	442523780	5820	5820	5820	5820	0
266	20240510	155300	442523780	5820	5820	5820	5820	0
267	20240510	155200	442523780	5820	5820	5820	5820	0
268	20240510	155100	442523780	5820	5820	5820	5820	0
269	20240510	155000	442523780	5820	5820	5820	5820	0
270	20240510	154900	442523780	5820	5820	5820	5820	0
271	20240510	154800	442523780	5820	5820	5820	5820	0
272	20240510	154700	442523780	5820	5820	5820	5820	1359
273	20240510	154600	442523780	5820	5820	5820	5820	0
274	20240510	154500	442523780	5820	5820	5820	5820	0
275	20240510	154400	442523780	5820	5820	5820	5820	0
276	20240510	154300	442523780	5820	5820	5820	5820	0
277	20240510	154200	442523780	5820	5820	5820	5820	0
278	20240510	154100	442523780	5820	5820	5820	5820	0
279	20240510	154000	442523780	5820	5820	5820	5820	0
280	20240510	153900	442523780	5820	5820	5820	5820	0
281	20240510	153800	442523780	5820	5820	5820	5820	0
282	20240510	153700	442523780	5820	5820	5820	5820	0
283	20240510	153600	442523780	5820	5820	5820	5820	0
284	20240510	153500	442523780	5820	5820	5820	5820	0
285	20240510	153400	442523780	5820	5820	5820	5820	0
286	20240510	153300	442523780	5820	5820	5820	5820	0
287	20240510	153200	442523780	5820	5820	5820	5820	0
288	20240510	153100	442523780	5820	5820	5820	5820	0
289	20240510	153000	442523780	5820	5820	5820	5820	1359
290	20240510	152900	434614400	5810	5810	5810	5810	0
291	20240510	152800	434614400	5810	5810	5810	5810	0
292	20240510	152700	434614400	5810	5810	5810	5810	0
293	20240510	152600	434614400	5810	5810	5810	5810	0
294	20240510	152500	434614400	5810	5810	5810	5810	0
295	20240510	152400	434614400	5810	5810	5810	5810	0
296	20240510	152300	434614400	5810	5810	5810	5810	0
297	20240510	152200	434614400	5810	5810	5810	5810	0
298	20240510	152100	434614400	5810	5810	5810	5810	0
299	20240510	152000	434614400	5810	5810	5810	5810	0
300	20240510	151900	434614400	5810	5810	5810	5780	1261
301	20240510	151800	427309940	5800	5800	5800	5800	0
302	20240510	151700	427309940	5800	5800	5800	5800	300
303	20240510	151600	425569940	5810	5810	5810	5810	0
304	20240510	151500	425569940	5810	5810	5810	5810	300
305	20240510	151400	423826940	5810	5800	5810	5800	374
306	20240510	151300	421655870	5800	5800	5800	5800	3
307	20240510	151200	421638470	5800	5800	5800	5800	10
308	20240510	151100	421580470	5790	5790	5790	5790	0
309	20240510	151000	421580470	5790	5790	5790	5790	756
310	20240510	150900	417203230	5800	5800	5800	5800	0
311	20240510	150800	417203230	5800	5800	5800	5800	0
312	20240510	150700	417203230	5800	5800	5800	5800	11
313	20240510	150600	417139430	5790	5790	5790	5790	0
314	20240510	150500	417139430	5790	5790	5790	5790	5
315	20240510	150400	417110480	5790	5790	5790	5790	0
316	20240510	150300	417110480	5790	5790	5790	5790	312
317	20240510	150200	415304000	5790	5790	5790	5790	0
318	20240510	150100	415304000	5790	5790	5790	5790	0
319	20240510	150000	415304000	5790	5790	5790	5790	0
320	20240510	145900	415304000	5790	5790	5790	5790	430
321	20240510	145800	412814300	5790	5790	5790	5790	12
322	20240510	145700	412744820	5800	5800	5800	5800	0
323	20240510	145600	412744820	5800	5800	5800	5800	0
324	20240510	145500	412744820	5800	5800	5800	5800	88
325	20240510	145400	412234420	5800	5800	5800	5800	100
326	20240510	145300	411654420	5810	5810	5810	5810	0
327	20240510	145200	411654420	5810	5810	5810	5810	2
328	20240510	145100	411642800	5820	5820	5820	5820	0
329	20240510	145000	411642800	5820	5820	5820	5820	1
330	20240510	144900	411636980	5820	5820	5820	5820	0
331	20240510	144800	411636980	5820	5820	5820	5820	0
332	20240510	144700	411636980	5820	5820	5820	5820	0
333	20240510	144600	411636980	5820	5800	5820	5800	30
334	20240510	144500	411462960	5800	5820	5820	5800	7
335	20240510	144400	411422240	5800	5780	5800	5780	70
336	20240510	144300	411017240	5790	5790	5790	5790	279
337	20240510	144200	409401830	5790	5790	5800	5790	816
338	20240510	144100	404677180	5790	5790	5790	5790	125
339	20240510	144000	403953430	5800	5800	5800	5800	0
340	20240510	143900	403953430	5800	5800	5800	5800	224
341	20240510	143800	402654230	5800	5800	5800	5800	432
342	20240510	143700	400148630	5810	5810	5810	5810	200
343	20240510	143600	398986630	5800	5800	5800	5800	0
344	20240510	143500	398986630	5800	5810	5810	5800	500
345	20240510	143400	396085420	5820	5820	5820	5820	4
346	20240510	143300	396062140	5810	5810	5810	5810	0
347	20240510	143200	396062140	5810	5810	5810	5810	0
348	20240510	143100	396062140	5810	5810	5810	5810	0
349	20240510	143000	396062140	5810	5810	5810	5810	1
350	20240510	142900	396056330	5810	5810	5810	5810	100
351	20240510	142800	395475330	5800	5800	5800	5800	0
352	20240510	142700	395475330	5800	5800	5800	5800	0
353	20240510	142600	395475330	5800	5800	5800	5800	0
354	20240510	142500	395475330	5800	5800	5800	5800	0
355	20240510	142400	395475330	5800	5800	5800	5800	79
356	20240510	142300	395017130	5810	5810	5810	5810	0
357	20240510	142200	395017130	5810	5810	5810	5810	5
358	20240510	142100	394988080	5810	5810	5810	5810	0
359	20240510	142000	394988080	5810	5810	5810	5810	8
360	20240510	141900	394941600	5800	5800	5800	5800	20
361	20240510	141800	394825600	5810	5810	5810	5810	0
362	20240510	141700	394825600	5810	5810	5810	5810	1
363	20240510	141600	394819790	5810	5820	5820	5810	81
364	20240510	141500	394349170	5820	5820	5820	5820	0
365	20240510	141400	394349170	5820	5820	5820	5820	100
366	20240510	141300	393767170	5810	5810	5810	5810	0
367	20240510	141200	393767170	5810	5810	5810	5810	0
368	20240510	141100	393767170	5810	5810	5810	5810	0
369	20240510	141000	393767170	5810	5810	5810	5810	0
370	20240510	140900	393767170	5810	5810	5810	5810	0
371	20240510	140800	393767170	5810	5810	5810	5810	0
372	20240510	140700	393767170	5810	5810	5810	5810	0
373	20240510	140600	393767170	5810	5810	5810	5810	0
374	20240510	140500	393767170	5810	5810	5810	5810	190
375	20240510	140400	392663270	5810	5810	5810	5810	0
376	20240510	140300	392663270	5810	5810	5810	5810	0
377	20240510	140200	392663270	5810	5810	5810	5810	0
378	20240510	140100	392663270	5810	5810	5810	5810	0
379	20240510	140000	392663270	5810	5810	5810	5810	12
380	20240510	135900	392593550	5800	5800	5800	5800	0
381	20240510	135800	392593550	5800	5800	5800	5800	0
382	20240510	135700	392593550	5800	5800	5800	5800	0
383	20240510	135600	392593550	5800	5800	5800	5800	0
384	20240510	135500	392593550	5800	5800	5800	5800	0
385	20240510	135400	392593550	5800	5800	5800	5800	0
386	20240510	135300	392593550	5800	5800	5800	5800	0
387	20240510	135200	392593550	5800	5800	5800	5800	2
388	20240510	135100	392581950	5810	5810	5810	5810	0
389	20240510	135000	392581950	5810	5810	5810	5810	183
390	20240510	134900	391518720	5810	5810	5810	5810	19
391	20240510	134800	391408330	5810	5810	5810	5810	0
392	20240510	134700	391408330	5810	5810	5810	5810	0
393	20240510	134600	391408330	5810	5810	5810	5810	0
394	20240510	134500	391408330	5810	5810	5810	5810	177
395	20240510	134400	390379960	5800	5810	5810	5800	627
396	20240510	134300	386743340	5800	5800	5800	5800	1
397	20240510	134200	386737540	5810	5810	5810	5810	2
398	20240510	134100	386725920	5810	5810	5810	5810	3
399	20240510	134000	386708490	5810	5810	5810	5810	0
400	20240510	133900	386708490	5810	5820	5820	5810	576
401	20240510	133800	383361920	5830	5810	5830	5810	61
402	20240510	133700	383007490	5830	5830	5830	5830	0
403	20240510	133600	383007490	5830	5830	5830	5830	0
404	20240510	133500	383007490	5830	5830	5830	5830	0
405	20240510	133400	383007490	5830	5830	5830	5830	0
406	20240510	133300	383007490	5830	5830	5830	5830	0
407	20240510	133200	383007490	5830	5830	5830	5830	0
408	20240510	133100	383007490	5830	5820	5830	5820	171
409	20240510	133000	382012180	5810	5810	5810	5810	152
410	20240510	132900	381129060	5810	5810	5810	5810	50
411	20240510	132800	380838560	5810	5810	5810	5810	2
412	20240510	132700	380826940	5810	5810	5810	5810	0
413	20240510	132600	380826940	5810	5810	5810	5810	0
414	20240510	132500	380826940	5810	5810	5810	5810	0
415	20240510	132400	380826940	5810	5810	5810	5810	0
416	20240510	132300	380826940	5810	5810	5810	5810	0
417	20240510	132200	380826940	5810	5810	5810	5810	0
418	20240510	132100	380826940	5810	5810	5810	5810	0
419	20240510	132000	380826940	5810	5810	5810	5810	7
420	20240510	131900	380786270	5800	5800	5800	5800	53
421	20240510	131800	380478870	5800	5800	5800	5800	0
422	20240510	131700	380478870	5800	5800	5800	5800	172
423	20240510	131600	379481270	5810	5810	5810	5810	0
424	20240510	131500	379481270	5810	5810	5810	5810	0
425	20240510	131400	379481270	5810	5810	5810	5810	0
426	20240510	131300	379481270	5810	5810	5810	5810	0
427	20240510	131200	379481270	5810	5810	5810	5810	4
428	20240510	131100	379458030	5810	5810	5810	5810	0
429	20240510	131000	379458030	5810	5810	5810	5810	53
430	20240510	130900	379150100	5810	5810	5810	5810	0
431	20240510	130800	379150100	5810	5810	5810	5810	0
432	20240510	130700	379150100	5810	5810	5810	5810	0
433	20240510	130600	379150100	5810	5810	5810	5810	0
434	20240510	130500	379150100	5810	5810	5810	5810	1169
435	20240510	130400	372358210	5810	5810	5810	5810	164
436	20240510	130300	371405370	5810	5810	5810	5810	54
437	20240510	130200	371091630	5820	5820	5820	5820	29
438	20240510	130100	370922850	5820	5820	5820	5820	10
439	20240510	130000	370864650	5820	5820	5820	5820	0
440	20240510	125900	370864650	5820	5820	5820	5820	0
441	20240510	125800	370864650	5820	5820	5820	5820	0
442	20240510	125700	370864650	5820	5820	5820	5820	1
443	20240510	125600	370858830	5820	5820	5820	5820	1
444	20240510	125500	370853010	5830	5830	5830	5830	0
445	20240510	125400	370853010	5830	5830	5830	5830	51
446	20240510	125300	370555680	5820	5820	5820	5820	0
447	20240510	125200	370555680	5820	5820	5820	5820	0
448	20240510	125100	370555680	5820	5820	5820	5820	0
449	20240510	125000	370555680	5820	5820	5820	5820	0
450	20240510	124900	370555680	5820	5820	5820	5820	55
451	20240510	124800	370235580	5830	5830	5830	5830	0
452	20240510	124700	370235580	5830	5830	5830	5830	15
453	20240510	124600	370148130	5830	5830	5830	5830	0
454	20240510	124500	370148130	5830	5830	5830	5830	0
455	20240510	124400	370148130	5830	5830	5830	5830	0
456	20240510	124300	370148130	5830	5830	5830	5830	0
457	20240510	124200	370148130	5830	5830	5830	5830	10
458	20240510	124100	370089830	5830	5820	5830	5820	10
459	20240510	124000	370031570	5830	5830	5830	5830	0
460	20240510	123900	370031570	5830	5830	5830	5830	3
461	20240510	123800	370014080	5830	5830	5830	5830	0
462	20240510	123700	370014080	5830	5830	5830	5830	0
463	20240510	123600	370014080	5830	5830	5830	5830	0
464	20240510	123500	370014080	5830	5830	5830	5830	0
465	20240510	123400	370014080	5830	5830	5830	5830	0
466	20240510	123300	370014080	5830	5800	5830	5800	5558
467	20240510	123200	337615230	5800	5800	5800	5800	0
468	20240510	123100	337615230	5800	5800	5800	5800	0
469	20240510	123000	337615230	5800	5800	5800	5800	6
470	20240510	122900	337580430	5800	5810	5810	5800	2051
471	20240510	122800	325684600	5810	5830	5830	5810	68
472	20240510	122700	325289380	5830	5830	5830	5830	0
473	20240510	122600	325289380	5830	5830	5830	5830	0
474	20240510	122500	325289380	5830	5820	5830	5820	683
475	20240510	122400	321309490	5830	5830	5830	5830	0
476	20240510	122300	321309490	5830	5830	5830	5830	0
477	20240510	122200	321309490	5830	5830	5830	5830	0
478	20240510	122100	321309490	5830	5830	5830	5830	0
479	20240510	122000	321309490	5830	5830	5830	5830	2
480	20240510	121900	321297830	5830	5830	5830	5830	0
481	20240510	121800	321297830	5830	5830	5830	5830	4
482	20240510	121700	321274510	5830	5830	5830	5820	47
483	20240510	121600	321000900	5820	5810	5830	5800	1971
484	20240510	121500	309550180	5800	5800	5800	5800	0
485	20240510	121400	309550180	5800	5800	5800	5800	0
486	20240510	121300	309550180	5800	5800	5800	5800	0
487	20240510	121200	309550180	5800	5810	5810	5800	192
488	20240510	121100	308436070	5820	5820	5820	5820	1
489	20240510	121000	308430250	5810	5820	5820	5810	106
490	20240510	120900	307814360	5810	5810	5810	5810	1
491	20240510	120800	307808550	5820	5820	5820	5820	0
492	20240510	120700	307808550	5820	5820	5820	5820	11
493	20240510	120600	307744530	5820	5820	5820	5820	0
494	20240510	120500	307744530	5820	5820	5820	5820	0
495	20240510	120400	307744530	5820	5820	5820	5820	0
496	20240510	120300	307744530	5820	5820	5820	5820	1
497	20240510	120200	307738710	5800	5800	5800	5800	0
498	20240510	120100	307738710	5800	5810	5810	5800	20
499	20240510	120000	307622640	5820	5820	5820	5820	25
500	20240510	115900	307477140	5810	5810	5810	5810	600
501	20240510	115800	303991140	5810	5810	5810	5810	0
502	20240510	115700	303991140	5810	5810	5810	5810	0
503	20240510	115600	303991140	5810	5810	5810	5810	1
504	20240510	115500	303985330	5810	5810	5810	5810	507
505	20240510	115400	301039660	5810	5810	5810	5810	0
506	20240510	115300	301039660	5810	5810	5810	5810	0
507	20240510	115200	301039660	5810	5810	5810	5810	235
508	20240510	115100	299674310	5820	5820	5820	5820	0
509	20240510	115000	299674310	5820	5820	5820	5820	38
510	20240510	114900	299453150	5810	5810	5810	5810	150
511	20240510	114800	298581650	5810	5810	5810	5810	0
512	20240510	114700	298581650	5810	5810	5810	5810	453
513	20240510	114600	295949720	5810	5810	5810	5810	1
514	20240510	114500	295943910	5810	5810	5810	5810	0
515	20240510	114400	295943910	5810	5810	5810	5810	3
516	20240510	114300	295926480	5800	5810	5810	5800	95
517	20240510	114200	295374540	5810	5810	5810	5810	10
518	20240510	114100	295316440	5810	5810	5810	5810	0
519	20240510	114000	295316440	5810	5810	5810	5810	100
520	20240510	113900	294735440	5810	5810	5810	5810	0
521	20240510	113800	294735440	5810	5810	5810	5810	0
522	20240510	113700	294735440	5810	5810	5810	5810	5
523	20240510	113600	294706390	5810	5810	5810	5810	0
524	20240510	113500	294706390	5810	5810	5810	5810	0
525	20240510	113400	294706390	5810	5810	5810	5810	5
526	20240510	113300	294677340	5790	5790	5790	5790	0
527	20240510	113200	294677340	5790	5790	5790	5790	0
528	20240510	113100	294677340	5790	5790	5790	5790	87
529	20240510	113000	294173610	5810	5800	5810	5800	5
530	20240510	112900	294144570	5810	5810	5810	5810	5
531	20240510	112800	294115520	5810	5810	5810	5810	0
532	20240510	112700	294115520	5810	5800	5810	5800	44
533	20240510	112600	293860020	5800	5800	5800	5800	10
534	20240510	112500	293802020	5780	5780	5780	5780	0
535	20240510	112400	293802020	5780	5780	5780	5780	0
536	20240510	112300	293802020	5780	5780	5780	5780	0
537	20240510	112200	293802020	5780	5780	5780	5780	148
538	20240510	112100	292946580	5800	5800	5800	5800	5
539	20240510	112000	292917580	5800	5800	5800	5800	0
540	20240510	111900	292917580	5800	5800	5800	5800	5
541	20240510	111800	292888580	5800	5800	5800	5800	0
542	20240510	111700	292888580	5800	5780	5800	5780	33
543	20240510	111600	292697420	5770	5770	5770	5770	0
544	20240510	111500	292697420	5770	5770	5770	5770	0
545	20240510	111400	292697420	5770	5770	5770	5770	2310
546	20240510	111300	279368720	5770	5780	5780	5770	1109
547	20240510	111200	272968790	5770	5770	5770	5770	480
548	20240510	111100	270199190	5770	5770	5770	5770	0
549	20240510	111000	270199190	5770	5770	5770	5770	1384
550	20240510	110900	262213510	5770	5780	5780	5770	607
551	20240510	110800	258705120	5780	5790	5790	5780	460
552	20240510	110700	256045320	5800	5800	5800	5800	0
553	20240510	110600	256045320	5800	5800	5800	5800	2
554	20240510	110500	256033720	5800	5790	5800	5780	2968
555	20240510	110400	238864850	5800	5800	5800	5800	0
556	20240510	110300	238864850	5800	5800	5800	5800	0
557	20240510	110200	238864850	5800	5800	5800	5800	0
558	20240510	110100	238864850	5800	5800	5800	5800	228
559	20240510	110000	237542450	5810	5810	5810	5810	3
560	20240510	105900	237525020	5810	5810	5810	5810	0
561	20240510	105800	237525020	5810	5810	5810	5810	45
562	20240510	105700	237263570	5810	5810	5810	5800	73
563	20240510	105600	236840120	5810	5820	5820	5810	240
564	20240510	105500	235445690	5820	5820	5820	5820	5
565	20240510	105400	235416590	5820	5830	5830	5810	39
566	20240510	105300	235189850	5830	5830	5830	5830	206
567	20240510	105200	233988870	5820	5820	5820	5820	222
568	20240510	105100	232696830	5820	5820	5820	5820	8
569	20240510	105000	232650270	5820	5800	5820	5800	31
570	20240510	104900	232470450	5800	5800	5800	5800	0
571	20240510	104800	232470450	5800	5800	5800	5800	100
572	20240510	104700	231890450	5810	5810	5810	5810	3
573	20240510	104600	231873020	5810	5810	5810	5810	0
574	20240510	104500	231873020	5810	5810	5810	5810	0
575	20240510	104400	231873020	5810	5810	5810	5810	0
576	20240510	104300	231873020	5810	5810	5810	5810	0
577	20240510	104200	231873020	5810	5810	5810	5810	1
578	20240510	104100	231867210	5810	5810	5810	5810	0
579	20240510	104000	231867210	5810	5810	5810	5810	0
580	20240510	103900	231867210	5810	5810	5810	5810	0
581	20240510	103800	231867210	5810	5810	5810	5810	0
582	20240510	103700	231867210	5810	5810	5810	5810	10
583	20240510	103600	231809110	5810	5800	5810	5790	118
584	20240510	103500	231125840	5800	5800	5800	5800	2
585	20240510	103400	231114240	5800	5800	5800	5800	9
586	20240510	103300	231062040	5800	5800	5800	5800	0
587	20240510	103200	231062040	5800	5800	5800	5800	10
588	20240510	103100	231004040	5800	5800	5800	5800	1
589	20240510	103000	230998240	5790	5790	5790	5790	0
590	20240510	102900	230998240	5790	5790	5790	5790	93
591	20240510	102800	230459770	5800	5800	5800	5800	108
592	20240510	102700	229833370	5800	5800	5800	5800	0
593	20240510	102600	229833370	5800	5800	5800	5800	0
594	20240510	102500	229833370	5800	5800	5800	5800	1
595	20240510	102400	229827570	5810	5810	5810	5810	0
596	20240510	102300	229827570	5810	5810	5810	5810	0
597	20240510	102200	229827570	5810	5810	5810	5810	0
598	20240510	102100	229827570	5810	5820	5820	5810	39
599	20240510	102000	229600650	5810	5810	5810	5810	50
600	20240510	101900	229310150	5810	5790	5810	5780	196
601	20240510	101800	228174970	5810	5810	5810	5810	24
602	20240510	101700	228035530	5810	5790	5810	5790	32
603	20240510	101600	227850160	5790	5790	5790	5790	0
604	20240510	101500	227850160	5790	5790	5790	5790	304
605	20240510	101400	226090000	5790	5790	5790	5790	26
606	20240510	101300	225939460	5780	5780	5780	5780	0
607	20240510	101200	225939460	5780	5780	5780	5780	0
608	20240510	101100	225939460	5780	5780	5780	5780	5
609	20240510	101000	225910560	5780	5780	5780	5780	71
610	20240510	100900	225500180	5780	5780	5780	5780	155
611	20240510	100800	224604280	5790	5790	5790	5790	8
612	20240510	100700	224557960	5790	5790	5790	5790	0
613	20240510	100600	224557960	5790	5790	5790	5790	5
614	20240510	100500	224529010	5800	5800	5800	5800	1
615	20240510	100400	224523210	5800	5800	5800	5800	54
616	20240510	100300	224210010	5780	5780	5780	5780	166
617	20240510	100200	223250530	5780	5780	5780	5780	80
618	20240510	100100	222788130	5780	5780	5780	5780	329
619	20240510	100000	220886510	5810	5810	5810	5810	0
620	20240510	095900	220886510	5810	5810	5810	5810	0
621	20240510	095800	220886510	5810	5800	5810	5770	6856
622	20240510	095700	181236090	5810	5810	5810	5810	8
623	20240510	095600	181189610	5810	5810	5810	5810	0
624	20240510	095500	181189610	5810	5810	5810	5810	69
625	20240510	095400	180788720	5810	5810	5810	5810	100
626	20240510	095300	180207720	5800	5800	5800	5800	74
627	20240510	095200	179778520	5800	5800	5800	5800	173
628	20240510	095100	178775120	5800	5800	5800	5800	0
629	20240510	095000	178775120	5800	5800	5800	5800	368
630	20240510	094900	176640720	5810	5800	5810	5800	610
631	20240510	094800	173101840	5810	5810	5810	5810	2
632	20240510	094700	173090220	5810	5810	5810	5810	0
633	20240510	094600	173090220	5810	5810	5810	5810	1
634	20240510	094500	173084410	5800	5800	5800	5800	0
635	20240510	094400	173084410	5800	5810	5810	5800	429
636	20240510	094300	170593210	5800	5800	5800	5800	44
637	20240510	094200	170338010	5800	5800	5800	5790	1760
638	20240510	094100	160141950	5800	5810	5810	5800	195
639	20240510	094000	159010940	5810	5810	5810	5810	101
640	20240510	093900	158424130	5800	5810	5810	5800	1136
641	20240510	093800	151824330	5820	5810	5820	5810	179
642	20240510	093700	150782560	5820	5820	5820	5820	100
643	20240510	093600	150200560	5820	5820	5820	5820	200
644	20240510	093500	149036560	5820	5820	5820	5820	200
645	20240510	093400	147872560	5820	5840	5840	5810	446
646	20240510	093300	145274800	5830	5830	5830	5830	175
647	20240510	093200	144254550	5840	5830	5840	5830	119
648	20240510	093100	143559630	5810	5810	5810	5810	9
649	20240510	093000	143507340	5830	5830	5830	5830	1715
650	20240510	092900	133508890	5840	5840	5840	5840	1
651	20240510	092800	133503050	5810	5810	5810	5800	739
652	20240510	092700	129215390	5800	5800	5800	5800	0
653	20240510	092600	129215390	5800	5810	5810	5800	41
654	20240510	092500	128977250	5820	5820	5820	5820	114
655	20240510	092400	128313770	5820	5840	5840	5820	206
656	20240510	092300	127111230	5840	5840	5840	5840	172
657	20240510	092200	126106750	5830	5840	5840	5830	190
658	20240510	092100	124997890	5840	5810	5840	5810	1417
659	20240510	092000	116739630	5810	5820	5820	5800	362
660	20240510	091900	114635900	5800	5810	5810	5800	324
661	20240510	091800	112756360	5800	5810	5810	5800	456
662	20240510	091700	110111330	5830	5830	5830	5830	0
663	20240510	091600	110111330	5830	5830	5830	5830	103
664	20240510	091500	109510840	5800	5800	5810	5800	2205
665	20240510	091400	96720840	5810	5800	5810	5790	183
666	20240510	091300	95660680	5790	5790	5790	5790	334
667	20240510	091200	93726820	5790	5810	5810	5790	1231
668	20240510	091100	86589200	5810	5810	5810	5810	816
669	20240510	091000	81848240	5820	5820	5820	5810	1879
670	20240510	090900	70914180	5830	5820	5830	5820	165
671	20240510	090800	69953870	5840	5810	5840	5810	1022
672	20240510	090700	64014250	5820	5810	5820	5810	457
673	20240510	090600	61358780	5810	5810	5810	5810	405
674	20240510	090500	59005730	5820	5800	5820	5800	726
675	20240510	090400	54789570	5810	5840	5840	5800	1192
676	20240510	090300	47860150	5810	5810	5830	5810	1534
677	20240510	090200	38936680	5810	5820	5830	5810	923
678	20240510	090100	33570150	5830	5810	5850	5810	1415
679	20240510	090000	25317820	5810	5830	5830	5810	4349