KissMeData/263690/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205100	101896880	9830	9830	9830	9830	101
3	20240510	205000	101896880	9830	9830	9830	9830	0
4	20240510	204900	101896880	9830	9830	9830	9830	0
5	20240510	204800	101896880	9830	9830	9830	9830	0
6	20240510	204700	101896880	9830	9830	9830	9830	0
7	20240510	204600	101896880	9830	9830	9830	9830	0
8	20240510	204500	101896880	9830	9830	9830	9830	0
9	20240510	204400	101896880	9830	9830	9830	9830	0
10	20240510	204300	101896880	9830	9830	9830	9830	0
11	20240510	204200	101896880	9830	9830	9830	9830	0
12	20240510	204100	101896880	9830	9830	9830	9830	0
13	20240510	204000	101896880	9830	9830	9830	9830	0
14	20240510	203900	101896880	9830	9830	9830	9830	0
15	20240510	203800	101896880	9830	9830	9830	9830	0
16	20240510	203700	101896880	9830	9830	9830	9830	0
17	20240510	203600	101896880	9830	9830	9830	9830	0
18	20240510	203500	101896880	9830	9830	9830	9830	0
19	20240510	203400	101896880	9830	9830	9830	9830	0
20	20240510	203300	101896880	9830	9830	9830	9830	0
21	20240510	203200	101896880	9830	9830	9830	9830	0
22	20240510	203100	101896880	9830	9830	9830	9830	0
23	20240510	203000	101896880	9830	9830	9830	9830	0
24	20240510	202900	101896880	9830	9830	9830	9830	0
25	20240510	202800	101896880	9830	9830	9830	9830	0
26	20240510	202700	101896880	9830	9830	9830	9830	0
27	20240510	202600	101896880	9830	9830	9830	9830	0
28	20240510	202500	101896880	9830	9830	9830	9830	0
29	20240510	202400	101896880	9830	9830	9830	9830	0
30	20240510	202300	101896880	9830	9830	9830	9830	0
31	20240510	202200	101896880	9830	9830	9830	9830	0
32	20240510	202100	101896880	9830	9830	9830	9830	101
33	20240510	202000	101896880	9830	9830	9830	9830	0
34	20240510	201900	101896880	9830	9830	9830	9830	0
35	20240510	201800	101896880	9830	9830	9830	9830	0
36	20240510	201700	101896880	9830	9830	9830	9830	0
37	20240510	201600	101896880	9830	9830	9830	9830	0
38	20240510	201500	101896880	9830	9830	9830	9830	0
39	20240510	201400	101896880	9830	9830	9830	9830	0
40	20240510	201300	101896880	9830	9830	9830	9830	0
41	20240510	201200	101896880	9830	9830	9830	9830	0
42	20240510	201100	101896880	9830	9830	9830	9830	0
43	20240510	201000	101896880	9830	9830	9830	9830	0
44	20240510	200900	101896880	9830	9830	9830	9830	0
45	20240510	200800	101896880	9830	9830	9830	9830	0
46	20240510	200700	101896880	9830	9830	9830	9830	0
47	20240510	200600	101896880	9830	9830	9830	9830	0
48	20240510	200500	101896880	9830	9830	9830	9830	0
49	20240510	200400	101896880	9830	9830	9830	9830	0
50	20240510	200300	101896880	9830	9830	9830	9830	0
51	20240510	200200	101896880	9830	9830	9830	9830	0
52	20240510	200100	101896880	9830	9830	9830	9830	0
53	20240510	200000	101896880	9830	9830	9830	9830	0
54	20240510	195900	101896880	9830	9830	9830	9830	0
55	20240510	195800	101896880	9830	9830	9830	9830	0
56	20240510	195700	101896880	9830	9830	9830	9830	0
57	20240510	195600	101896880	9830	9830	9830	9830	0
58	20240510	195500	101896880	9830	9830	9830	9830	0
59	20240510	195400	101896880	9830	9830	9830	9830	0
60	20240510	195300	101896880	9830	9830	9830	9830	0
61	20240510	195200	101896880	9830	9830	9830	9830	0
62	20240510	195100	101896880	9830	9830	9830	9830	101
63	20240510	195000	101896880	9830	9830	9830	9830	0
64	20240510	194900	101896880	9830	9830	9830	9830	0
65	20240510	194800	101896880	9830	9830	9830	9830	0
66	20240510	194700	101896880	9830	9830	9830	9830	0
67	20240510	194600	101896880	9830	9830	9830	9830	0
68	20240510	194500	101896880	9830	9830	9830	9830	0
69	20240510	194400	101896880	9830	9830	9830	9830	0
70	20240510	194300	101896880	9830	9830	9830	9830	0
71	20240510	194200	101896880	9830	9830	9830	9830	0
72	20240510	194100	101896880	9830	9830	9830	9830	0
73	20240510	194000	101896880	9830	9830	9830	9830	0
74	20240510	193900	101896880	9830	9830	9830	9830	0
75	20240510	193800	101896880	9830	9830	9830	9830	0
76	20240510	193700	101896880	9830	9830	9830	9830	0
77	20240510	193600	101896880	9830	9830	9830	9830	0
78	20240510	193500	101896880	9830	9830	9830	9830	0
79	20240510	193400	101896880	9830	9830	9830	9830	0
80	20240510	193300	101896880	9830	9830	9830	9830	0
81	20240510	193200	101896880	9830	9830	9830	9830	0
82	20240510	193100	101896880	9830	9830	9830	9830	0
83	20240510	193000	101896880	9830	9830	9830	9830	0
84	20240510	192900	101896880	9830	9830	9830	9830	0
85	20240510	192800	101896880	9830	9830	9830	9830	0
86	20240510	192700	101896880	9830	9830	9830	9830	0
87	20240510	192600	101896880	9830	9830	9830	9830	0
88	20240510	192500	101896880	9830	9830	9830	9830	0
89	20240510	192400	101896880	9830	9830	9830	9830	0
90	20240510	192300	101896880	9830	9830	9830	9830	0
91	20240510	192200	101896880	9830	9830	9830	9830	0
92	20240510	192100	101896880	9830	9830	9830	9830	101
93	20240510	192000	101896880	9830	9830	9830	9830	0
94	20240510	191900	101896880	9830	9830	9830	9830	0
95	20240510	191800	101896880	9830	9830	9830	9830	0
96	20240510	191700	101896880	9830	9830	9830	9830	0
97	20240510	191600	101896880	9830	9830	9830	9830	0
98	20240510	191500	101896880	9830	9830	9830	9830	0
99	20240510	191400	101896880	9830	9830	9830	9830	0
100	20240510	191300	101896880	9830	9830	9830	9830	0
101	20240510	191200	101896880	9830	9830	9830	9830	0
102	20240510	191100	101896880	9830	9830	9830	9830	0
103	20240510	191000	101896880	9830	9830	9830	9830	0
104	20240510	190900	101896880	9830	9830	9830	9830	0
105	20240510	190800	101896880	9830	9830	9830	9830	0
106	20240510	190700	101896880	9830	9830	9830	9830	0
107	20240510	190600	101896880	9830	9830	9830	9830	0
108	20240510	190500	101896880	9830	9830	9830	9830	0
109	20240510	190400	101896880	9830	9830	9830	9830	0
110	20240510	190300	101896880	9830	9830	9830	9830	0
111	20240510	190200	101896880	9830	9830	9830	9830	0
112	20240510	190100	101896880	9830	9830	9830	9830	0
113	20240510	190000	101896880	9830	9830	9830	9830	0
114	20240510	185900	101896880	9830	9830	9830	9830	0
115	20240510	185800	101896880	9830	9830	9830	9830	0
116	20240510	185700	101896880	9830	9830	9830	9830	0
117	20240510	185600	101896880	9830	9830	9830	9830	0
118	20240510	185500	101896880	9830	9830	9830	9830	0
119	20240510	185400	101896880	9830	9830	9830	9830	0
120	20240510	185300	101896880	9830	9830	9830	9830	0
121	20240510	185200	101896880	9830	9830	9830	9830	0
122	20240510	185100	101896880	9830	9830	9830	9830	101
123	20240510	185000	101896880	9830	9830	9830	9830	0
124	20240510	184900	101896880	9830	9830	9830	9830	0
125	20240510	184800	101896880	9830	9830	9830	9830	0
126	20240510	184700	101896880	9830	9830	9830	9830	0
127	20240510	184600	101896880	9830	9830	9830	9830	0
128	20240510	184500	101896880	9830	9830	9830	9830	0
129	20240510	184400	101896880	9830	9830	9830	9830	0
130	20240510	184300	101896880	9830	9830	9830	9830	0
131	20240510	184200	101896880	9830	9830	9830	9830	0
132	20240510	184100	101896880	9830	9830	9830	9830	0
133	20240510	184000	101896880	9830	9830	9830	9830	0
134	20240510	183900	101896880	9830	9830	9830	9830	0
135	20240510	183800	101896880	9830	9830	9830	9830	0
136	20240510	183700	101896880	9830	9830	9830	9830	0
137	20240510	183600	101896880	9830	9830	9830	9830	0
138	20240510	183500	101896880	9830	9830	9830	9830	0
139	20240510	183400	101896880	9830	9830	9830	9830	0
140	20240510	183300	101896880	9830	9830	9830	9830	0
141	20240510	183200	101896880	9830	9830	9830	9830	0
142	20240510	183100	101896880	9830	9830	9830	9830	0
143	20240510	183000	101896880	9830	9830	9830	9830	0
144	20240510	182900	101896880	9830	9830	9830	9830	0
145	20240510	182800	101896880	9830	9830	9830	9830	0
146	20240510	182700	101896880	9830	9830	9830	9830	0
147	20240510	182600	101896880	9830	9830	9830	9830	0
148	20240510	182500	101896880	9830	9830	9830	9830	0
149	20240510	182400	101896880	9830	9830	9830	9830	0
150	20240510	182300	101896880	9830	9830	9830	9830	0
151	20240510	182200	101896880	9830	9830	9830	9830	0
152	20240510	182100	101896880	9830	9830	9830	9830	101
153	20240510	182000	101896880	9830	9830	9830	9830	0
154	20240510	181900	101896880	9830	9830	9830	9830	0
155	20240510	181800	101896880	9830	9830	9830	9830	0
156	20240510	181700	101896880	9830	9830	9830	9830	0
157	20240510	181600	101896880	9830	9830	9830	9830	0
158	20240510	181500	101896880	9830	9830	9830	9830	0
159	20240510	181400	101896880	9830	9830	9830	9830	0
160	20240510	181300	101896880	9830	9830	9830	9830	0
161	20240510	181200	101896880	9830	9830	9830	9830	0
162	20240510	181100	101896880	9830	9830	9830	9830	0
163	20240510	181000	101896880	9830	9830	9830	9830	0
164	20240510	180900	101896880	9830	9830	9830	9830	0
165	20240510	180800	101896880	9830	9830	9830	9830	0
166	20240510	180700	101896880	9830	9830	9830	9830	0
167	20240510	180600	101896880	9830	9830	9830	9830	0
168	20240510	180500	101896880	9830	9830	9830	9830	0
169	20240510	180400	101896880	9830	9830	9830	9830	0
170	20240510	180300	101896880	9830	9830	9830	9830	0
171	20240510	180200	101896880	9830	9830	9830	9830	0
172	20240510	180100	101896880	9830	9830	9830	9830	0
173	20240510	180000	101896880	9830	9830	9830	9830	0
174	20240510	175900	101896880	9830	9830	9830	9830	0
175	20240510	175800	101896880	9830	9830	9830	9830	0
176	20240510	175700	101896880	9830	9830	9830	9830	0
177	20240510	175600	101896880	9830	9830	9830	9830	0
178	20240510	175500	101896880	9830	9830	9830	9830	0
179	20240510	175400	101896880	9830	9830	9830	9830	0
180	20240510	175300	101896880	9830	9830	9830	9830	0
181	20240510	175200	101896880	9830	9830	9830	9830	0
182	20240510	175100	101896880	9830	9830	9830	9830	101
183	20240510	175000	101896880	9830	9830	9830	9830	0
184	20240510	174900	101896880	9830	9830	9830	9830	0
185	20240510	174800	101896880	9830	9830	9830	9830	0
186	20240510	174700	101896880	9830	9830	9830	9830	0
187	20240510	174600	101896880	9830	9830	9830	9830	0
188	20240510	174500	101896880	9830	9830	9830	9830	0
189	20240510	174400	101896880	9830	9830	9830	9830	0
190	20240510	174300	101896880	9830	9830	9830	9830	0
191	20240510	174200	101896880	9830	9830	9830	9830	0
192	20240510	174100	101896880	9830	9830	9830	9830	0
193	20240510	174000	101896880	9830	9830	9830	9830	0
194	20240510	173900	101896880	9830	9830	9830	9830	0
195	20240510	173800	101896880	9830	9830	9830	9830	0
196	20240510	173700	101896880	9830	9830	9830	9830	0
197	20240510	173600	101896880	9830	9830	9830	9830	0
198	20240510	173500	101896880	9830	9830	9830	9830	0
199	20240510	173400	101896880	9830	9830	9830	9830	0
200	20240510	173300	101896880	9830	9830	9830	9830	0
201	20240510	173200	101896880	9830	9830	9830	9830	0
202	20240510	173100	101896880	9830	9830	9830	9830	0
203	20240510	173000	101896880	9830	9830	9830	9830	0
204	20240510	172900	101896880	9830	9830	9830	9830	0
205	20240510	172800	101896880	9830	9830	9830	9830	0
206	20240510	172700	101896880	9830	9830	9830	9830	0
207	20240510	172600	101896880	9830	9830	9830	9830	0
208	20240510	172500	101896880	9830	9830	9830	9830	0
209	20240510	172400	101896880	9830	9830	9830	9830	0
210	20240510	172300	101896880	9830	9830	9830	9830	0
211	20240510	172200	101896880	9830	9830	9830	9830	0
212	20240510	172100	101896880	9830	9830	9830	9830	101
213	20240510	172000	101896880	9830	9830	9830	9830	0
214	20240510	171900	101896880	9830	9830	9830	9830	0
215	20240510	171800	101896880	9830	9830	9830	9830	0
216	20240510	171700	101896880	9830	9830	9830	9830	0
217	20240510	171600	101896880	9830	9830	9830	9830	0
218	20240510	171500	101896880	9830	9830	9830	9830	0
219	20240510	171400	101896880	9830	9830	9830	9830	0
220	20240510	171300	101896880	9830	9830	9830	9830	0
221	20240510	171200	101896880	9830	9830	9830	9830	0
222	20240510	171100	101896880	9830	9830	9830	9830	0
223	20240510	171000	101896880	9830	9830	9830	9830	0
224	20240510	170900	101896880	9830	9830	9830	9830	0
225	20240510	170800	101896880	9830	9830	9830	9830	0
226	20240510	170700	101896880	9830	9830	9830	9830	0
227	20240510	170600	101896880	9830	9830	9830	9830	0
228	20240510	170500	101896880	9830	9830	9830	9830	0
229	20240510	170400	101896880	9830	9830	9830	9830	0
230	20240510	170300	101896880	9830	9830	9830	9830	0
231	20240510	170200	101896880	9830	9830	9830	9830	0
232	20240510	170100	101896880	9830	9830	9830	9830	0
233	20240510	170000	101896880	9830	9830	9830	9830	0
234	20240510	165900	101896880	9830	9830	9830	9830	0
235	20240510	165800	101896880	9830	9830	9830	9830	0
236	20240510	165700	101896880	9830	9830	9830	9830	0
237	20240510	165600	101896880	9830	9830	9830	9830	0
238	20240510	165500	101896880	9830	9830	9830	9830	0
239	20240510	165400	101896880	9830	9830	9830	9830	0
240	20240510	165300	101896880	9830	9830	9830	9830	0
241	20240510	165200	101896880	9830	9830	9830	9830	0
242	20240510	165100	101896880	9830	9830	9830	9830	101
243	20240510	165000	101896880	9830	9830	9830	9830	0
244	20240510	164900	101896880	9830	9830	9830	9830	0
245	20240510	164800	101896880	9830	9830	9830	9830	0
246	20240510	164700	101896880	9830	9830	9830	9830	0
247	20240510	164600	101896880	9830	9830	9830	9830	0
248	20240510	164500	101896880	9830	9830	9830	9830	0
249	20240510	164400	101896880	9830	9830	9830	9830	0
250	20240510	164300	101896880	9830	9830	9830	9830	0
251	20240510	164200	101896880	9830	9830	9830	9830	0
252	20240510	164100	101896880	9830	9830	9830	9830	0
253	20240510	164000	101896880	9830	9830	9830	9830	0
254	20240510	163900	101896880	9830	9830	9830	9830	0
255	20240510	163800	101896880	9830	9830	9830	9830	0
256	20240510	163700	101896880	9830	9830	9830	9830	0
257	20240510	163600	101896880	9830	9830	9830	9830	0
258	20240510	163500	101896880	9830	9830	9830	9830	0
259	20240510	163400	101896880	9830	9830	9830	9830	0
260	20240510	163300	101896880	9830	9830	9830	9830	0
261	20240510	163200	101896880	9830	9830	9830	9830	0
262	20240510	163100	101896880	9830	9830	9830	9830	0
263	20240510	163000	101896880	9830	9830	9830	9830	0
264	20240510	162900	101896880	9830	9830	9830	9830	0
265	20240510	162800	101896880	9830	9830	9830	9830	0
266	20240510	162700	101896880	9830	9830	9830	9830	0
267	20240510	162600	101896880	9830	9830	9830	9830	0
268	20240510	162500	101896880	9830	9830	9830	9830	0
269	20240510	162400	101896880	9830	9830	9830	9830	0
270	20240510	162300	101896880	9830	9830	9830	9830	0
271	20240510	162200	101896880	9830	9830	9830	9830	0
272	20240510	162100	101896880	9830	9830	9830	9830	101
273	20240510	162000	101896880	9830	9830	9830	9830	0
274	20240510	161900	101896880	9830	9830	9830	9830	0
275	20240510	161800	101896880	9830	9830	9830	9830	0
276	20240510	161700	101896880	9830	9830	9830	9830	0
277	20240510	161600	101896880	9830	9830	9830	9830	0
278	20240510	161500	101896880	9830	9830	9830	9830	0
279	20240510	161400	101896880	9830	9830	9830	9830	0
280	20240510	161300	101896880	9830	9830	9830	9830	0
281	20240510	161200	101896880	9830	9830	9830	9830	0
282	20240510	161100	101896880	9830	9830	9830	9830	0
283	20240510	161000	101896880	9830	9830	9830	9830	0
284	20240510	160900	101896880	9830	9830	9830	9830	0
285	20240510	160800	101896880	9830	9830	9830	9830	0
286	20240510	160700	101896880	9830	9830	9830	9830	0
287	20240510	160600	101896880	9830	9830	9830	9830	0
288	20240510	160500	101896880	9830	9830	9830	9830	0
289	20240510	160400	101896880	9830	9830	9830	9830	0
290	20240510	160300	101896880	9830	9830	9830	9830	0
291	20240510	160200	101896880	9830	9830	9830	9830	0
292	20240510	160100	101896880	9830	9830	9830	9830	0
293	20240510	160000	101896880	9830	9830	9830	9830	0
294	20240510	155900	101896880	9830	9830	9830	9830	0
295	20240510	155800	101896880	9830	9830	9830	9830	0
296	20240510	155700	101896880	9830	9830	9830	9830	0
297	20240510	155600	101896880	9830	9830	9830	9830	0
298	20240510	155500	101896880	9830	9830	9830	9830	0
299	20240510	155400	101896880	9830	9830	9830	9830	0
300	20240510	155300	101896880	9830	9830	9830	9830	0
301	20240510	155200	101896880	9830	9830	9830	9830	0
302	20240510	155100	101896880	9830	9830	9830	9830	101
303	20240510	155000	101896880	9830	9830	9830	9830	0
304	20240510	154900	101896880	9830	9830	9830	9830	0
305	20240510	154800	101896880	9830	9830	9830	9830	0
306	20240510	154700	101896880	9830	9830	9830	9830	0
307	20240510	154600	101896880	9830	9830	9830	9830	0
308	20240510	154500	101896880	9830	9830	9830	9830	0
309	20240510	154400	101896880	9830	9830	9830	9830	0
310	20240510	154300	101896880	9830	9830	9830	9830	0
311	20240510	154200	101896880	9830	9830	9830	9830	0
312	20240510	154100	101896880	9830	9830	9830	9830	0
313	20240510	154000	101896880	9830	9830	9830	9830	0
314	20240510	153900	101896880	9830	9830	9830	9830	0
315	20240510	153800	101896880	9830	9830	9830	9830	0
316	20240510	153700	101896880	9830	9830	9830	9830	0
317	20240510	153600	101896880	9830	9830	9830	9830	0
318	20240510	153500	101896880	9830	9830	9830	9830	0
319	20240510	153400	101896880	9830	9830	9830	9830	0
320	20240510	153300	101896880	9830	9830	9830	9830	0
321	20240510	153200	101896880	9830	9830	9830	9830	0
322	20240510	153100	101896880	9830	9830	9830	9830	0
323	20240510	153000	101896880	9830	9830	9830	9830	101
324	20240510	152900	100904050	9820	9820	9820	9820	0
325	20240510	152800	100904050	9820	9820	9820	9820	0
326	20240510	152700	100904050	9820	9820	9820	9820	0
327	20240510	152600	100904050	9820	9820	9820	9820	0
328	20240510	152500	100904050	9820	9820	9820	9820	0
329	20240510	152400	100904050	9820	9820	9820	9820	0
330	20240510	152300	100904050	9820	9820	9820	9820	0
331	20240510	152200	100904050	9820	9820	9820	9820	0
332	20240510	152100	100904050	9820	9820	9820	9820	0
333	20240510	152000	100904050	9820	9820	9820	9820	0
334	20240510	151900	100904050	9820	9820	9820	9820	0
335	20240510	151800	100904050	9820	9820	9820	9820	0
336	20240510	151700	100904050	9820	9820	9820	9820	0
337	20240510	151600	100904050	9820	9820	9820	9820	0
338	20240510	151500	100904050	9820	9820	9820	9820	0
339	20240510	151400	100904050	9820	9820	9820	9820	1
340	20240510	151300	100894230	9760	9760	9760	9760	0
341	20240510	151200	100894230	9760	9760	9760	9760	0
342	20240510	151100	100894230	9760	9760	9760	9760	0
343	20240510	151000	100894230	9760	9770	9770	9760	4
344	20240510	150900	100855160	9770	9790	9790	9770	47
345	20240510	150800	100395930	9790	9790	9790	9790	0
346	20240510	150700	100395930	9790	9790	9790	9790	0
347	20240510	150600	100395930	9790	9790	9790	9790	0
348	20240510	150500	100395930	9790	9790	9790	9790	0
349	20240510	150400	100395930	9790	9790	9790	9790	43
350	20240510	150300	99974960	9750	9750	9750	9750	0
351	20240510	150200	99974960	9750	9780	9780	9750	300
352	20240510	150100	97048620	9780	9790	9800	9780	484
353	20240510	150000	92311940	9790	9790	9790	9790	7
354	20240510	145900	92243410	9780	9780	9780	9780	0
355	20240510	145800	92243410	9780	9780	9780	9780	0
356	20240510	145700	92243410	9780	9780	9780	9780	7
357	20240510	145600	92174950	9800	9800	9800	9800	0
358	20240510	145500	92174950	9800	9800	9800	9800	10
359	20240510	145400	92076950	9800	9800	9800	9800	0
360	20240510	145300	92076950	9800	9800	9800	9800	0
361	20240510	145200	92076950	9800	9800	9800	9800	0
362	20240510	145100	92076950	9800	9800	9800	9800	1
363	20240510	145000	92067150	9780	9780	9780	9780	0
364	20240510	144900	92067150	9780	9780	9780	9780	2
365	20240510	144800	92047590	9780	9780	9780	9780	0
366	20240510	144700	92047590	9780	9780	9780	9780	0
367	20240510	144600	92047590	9780	9780	9780	9780	0
368	20240510	144500	92047590	9780	9780	9780	9780	0
369	20240510	144400	92047590	9780	9780	9780	9780	0
370	20240510	144300	92047590	9780	9780	9780	9780	0
371	20240510	144200	92047590	9780	9780	9780	9780	14
372	20240510	144100	91910670	9780	9780	9780	9780	0
373	20240510	144000	91910670	9780	9780	9780	9780	0
374	20240510	143900	91910670	9780	9780	9780	9780	0
375	20240510	143800	91910670	9780	9780	9780	9780	0
376	20240510	143700	91910670	9780	9780	9780	9780	0
377	20240510	143600	91910670	9780	9780	9780	9780	0
378	20240510	143500	91910670	9780	9780	9780	9780	0
379	20240510	143400	91910670	9780	9800	9800	9780	360
380	20240510	143300	88386390	9800	9800	9800	9800	0
381	20240510	143200	88386390	9800	9800	9800	9800	0
382	20240510	143100	88386390	9800	9810	9810	9800	100
383	20240510	143000	87406370	9800	9800	9800	9800	0
384	20240510	142900	87406370	9800	9800	9800	9800	0
385	20240510	142800	87406370	9800	9800	9800	9800	0
386	20240510	142700	87406370	9800	9800	9800	9800	0
387	20240510	142600	87406370	9800	9800	9800	9800	0
388	20240510	142500	87406370	9800	9800	9800	9800	0
389	20240510	142400	87406370	9800	9800	9800	9800	0
390	20240510	142300	87406370	9800	9810	9810	9800	107
391	20240510	142200	86357760	9810	9820	9820	9810	301
392	20240510	142100	83404940	9820	9820	9820	9820	0
393	20240510	142000	83404940	9820	9820	9820	9820	9
394	20240510	141900	83316560	9840	9840	9840	9840	0
395	20240510	141800	83316560	9840	9830	9840	9830	20
396	20240510	141700	83119870	9830	9830	9830	9830	0
397	20240510	141600	83119870	9830	9830	9830	9830	3
398	20240510	141500	83090380	9830	9830	9830	9830	4
399	20240510	141400	83051060	9840	9840	9840	9840	0
400	20240510	141300	83051060	9840	9840	9840	9840	0
401	20240510	141200	83051060	9840	9820	9840	9820	20
402	20240510	141100	82854500	9800	9800	9800	9800	0
403	20240510	141000	82854500	9800	9800	9800	9800	0
404	20240510	140900	82854500	9800	9800	9800	9800	0
405	20240510	140800	82854500	9800	9800	9800	9800	0
406	20240510	140700	82854500	9800	9800	9800	9800	0
407	20240510	140600	82854500	9800	9800	9800	9800	0
408	20240510	140500	82854500	9800	9800	9800	9800	1
409	20240510	140400	82844700	9800	9790	9800	9790	13
410	20240510	140300	82717340	9790	9790	9790	9790	1
411	20240510	140200	82707550	9790	9790	9790	9790	2
412	20240510	140100	82687970	9790	9790	9790	9790	0
413	20240510	140000	82687970	9790	9790	9790	9790	4
414	20240510	135900	82648810	9790	9790	9790	9790	0
415	20240510	135800	82648810	9790	9790	9790	9790	4
416	20240510	135700	82609650	9790	9790	9790	9790	0
417	20240510	135600	82609650	9790	9790	9790	9790	0
418	20240510	135500	82609650	9790	9790	9790	9790	0
419	20240510	135400	82609650	9790	9790	9790	9790	0
420	20240510	135300	82609650	9790	9790	9790	9790	2
421	20240510	135200	82590070	9780	9780	9780	9780	0
422	20240510	135100	82590070	9780	9780	9780	9780	0
423	20240510	135000	82590070	9780	9780	9780	9780	0
424	20240510	134900	82590070	9780	9780	9780	9780	0
425	20240510	134800	82590070	9780	9780	9780	9780	0
426	20240510	134700	82590070	9780	9780	9780	9780	1
427	20240510	134600	82580290	9780	9780	9780	9780	0
428	20240510	134500	82580290	9780	9780	9780	9780	0
429	20240510	134400	82580290	9780	9780	9780	9780	0
430	20240510	134300	82580290	9780	9780	9780	9780	0
431	20240510	134200	82580290	9780	9780	9780	9780	100
432	20240510	134100	81602290	9780	9810	9810	9780	100
433	20240510	134000	80624170	9790	9790	9790	9790	0
434	20240510	133900	80624170	9790	9790	9800	9790	4
435	20240510	133800	80585000	9780	9780	9780	9780	0
436	20240510	133700	80585000	9780	9780	9780	9780	0
437	20240510	133600	80585000	9780	9780	9780	9780	0
438	20240510	133500	80585000	9780	9780	9780	9780	0
439	20240510	133400	80585000	9780	9780	9780	9780	0
440	20240510	133300	80585000	9780	9830	9830	9780	14
441	20240510	133200	80447630	9810	9810	9810	9810	0
442	20240510	133100	80447630	9810	9810	9810	9810	9
443	20240510	133000	80359340	9810	9810	9810	9810	0
444	20240510	132900	80359340	9810	9810	9810	9810	0
445	20240510	132800	80359340	9810	9810	9810	9810	0
446	20240510	132700	80359340	9810	9810	9810	9810	0
447	20240510	132600	80359340	9810	9810	9810	9810	0
448	20240510	132500	80359340	9810	9810	9810	9810	174
449	20240510	132400	78652400	9800	9800	9800	9800	0
450	20240510	132300	78652400	9800	9800	9800	9800	0
451	20240510	132200	78652400	9800	9800	9800	9800	0
452	20240510	132100	78652400	9800	9800	9800	9800	0
453	20240510	132000	78652400	9800	9800	9800	9800	0
454	20240510	131900	78652400	9800	9800	9800	9800	0
455	20240510	131800	78652400	9800	9800	9800	9800	0
456	20240510	131700	78652400	9800	9800	9800	9800	0
457	20240510	131600	78652400	9800	9800	9800	9800	1
458	20240510	131500	78642600	9740	9740	9740	9740	0
459	20240510	131400	78642600	9740	9740	9740	9740	0
460	20240510	131300	78642600	9740	9740	9740	9740	0
461	20240510	131200	78642600	9740	9740	9740	9740	0
462	20240510	131100	78642600	9740	9740	9740	9740	0
463	20240510	131000	78642600	9740	9740	9740	9740	0
464	20240510	130900	78642600	9740	9740	9740	9740	0
465	20240510	130800	78642600	9740	9740	9740	9740	0
466	20240510	130700	78642600	9740	9740	9740	9740	0
467	20240510	130600	78642600	9740	9740	9740	9740	0
468	20240510	130500	78642600	9740	9740	9740	9740	142
469	20240510	130400	77259520	9740	9740	9740	9740	1
470	20240510	130300	77249780	9740	9740	9740	9740	0
471	20240510	130200	77249780	9740	9750	9750	9740	200
472	20240510	130100	75299870	9760	9770	9770	9760	150
473	20240510	130000	73834670	9750	9800	9800	9750	100
474	20240510	125900	72856230	9810	9810	9810	9810	0
475	20240510	125800	72856230	9810	9810	9810	9810	0
476	20240510	125700	72856230	9810	9810	9810	9810	1
477	20240510	125600	72846420	9800	9800	9800	9800	1
478	20240510	125500	72836620	9800	9800	9800	9800	0
479	20240510	125400	72836620	9800	9800	9800	9800	0
480	20240510	125300	72836620	9800	9810	9810	9800	71
481	20240510	125200	72140270	9810	9810	9810	9810	0
482	20240510	125100	72140270	9810	9810	9810	9810	0
483	20240510	125000	72140270	9810	9810	9810	9810	0
484	20240510	124900	72140270	9810	9810	9810	9810	0
485	20240510	124800	72140270	9810	9810	9810	9810	0
486	20240510	124700	72140270	9810	9810	9810	9810	0
487	20240510	124600	72140270	9810	9810	9810	9810	0
488	20240510	124500	72140270	9810	9810	9810	9810	0
489	20240510	124400	72140270	9810	9810	9810	9810	0
490	20240510	124300	72140270	9810	9810	9810	9810	300
491	20240510	124200	69197270	9810	9810	9810	9810	51
492	20240510	124100	68696960	9820	9820	9820	9820	0
493	20240510	124000	68696960	9820	9820	9820	9820	0
494	20240510	123900	68696960	9820	9820	9820	9820	0
495	20240510	123800	68696960	9820	9820	9820	9820	0
496	20240510	123700	68696960	9820	9820	9820	9820	0
497	20240510	123600	68696960	9820	9820	9820	9820	0
498	20240510	123500	68696960	9820	9820	9820	9820	0
499	20240510	123400	68696960	9820	9820	9820	9820	0
500	20240510	123300	68696960	9820	9820	9820	9820	0
501	20240510	123200	68696960	9820	9820	9820	9820	0
502	20240510	123100	68696960	9820	9820	9820	9820	0
503	20240510	123000	68696960	9820	9820	9820	9820	0
504	20240510	122900	68696960	9820	9820	9820	9820	0
505	20240510	122800	68696960	9820	9820	9820	9820	0
506	20240510	122700	68696960	9820	9820	9820	9820	0
507	20240510	122600	68696960	9820	9830	9830	9820	99
508	20240510	122500	67724440	9840	9840	9840	9840	0
509	20240510	122400	67724440	9840	9840	9840	9840	0
510	20240510	122300	67724440	9840	9840	9840	9840	15
511	20240510	122200	67576840	9840	9840	9840	9840	0
512	20240510	122100	67576840	9840	9840	9840	9840	0
513	20240510	122000	67576840	9840	9840	9840	9840	0
514	20240510	121900	67576840	9840	9840	9840	9840	1
515	20240510	121800	67567000	9860	9860	9860	9860	0
516	20240510	121700	67567000	9860	9860	9860	9860	7
517	20240510	121600	67497980	9860	9860	9860	9860	2
518	20240510	121500	67478260	9840	9840	9840	9840	0
519	20240510	121400	67478260	9840	9840	9840	9840	0
520	20240510	121300	67478260	9840	9840	9840	9840	100
521	20240510	121200	66494260	9850	9850	9850	9850	0
522	20240510	121100	66494260	9850	9850	9850	9850	0
523	20240510	121000	66494260	9850	9850	9850	9850	0
524	20240510	120900	66494260	9850	9850	9850	9850	0
525	20240510	120800	66494260	9850	9850	9850	9850	0
526	20240510	120700	66494260	9850	9850	9850	9850	20
527	20240510	120600	66297260	9850	9850	9850	9850	0
528	20240510	120500	66297260	9850	9850	9850	9850	0
529	20240510	120400	66297260	9850	9850	9850	9850	5
530	20240510	120300	66248010	9840	9840	9840	9840	0
531	20240510	120200	66248010	9840	9840	9840	9840	0
532	20240510	120100	66248010	9840	9840	9840	9840	0
533	20240510	120000	66248010	9840	9840	9840	9840	0
534	20240510	115900	66248010	9840	9840	9840	9840	0
535	20240510	115800	66248010	9840	9840	9840	9840	0
536	20240510	115700	66248010	9840	9840	9840	9840	0
537	20240510	115600	66248010	9840	9840	9840	9840	0
538	20240510	115500	66248010	9840	9840	9840	9840	0
539	20240510	115400	66248010	9840	9840	9840	9840	0
540	20240510	115300	66248010	9840	9840	9840	9840	0
541	20240510	115200	66248010	9840	9840	9840	9840	22
542	20240510	115100	66031530	9870	9870	9870	9870	0
543	20240510	115000	66031530	9870	9870	9870	9870	0
544	20240510	114900	66031530	9870	9870	9870	9870	0
545	20240510	114800	66031530	9870	9870	9870	9870	0
546	20240510	114700	66031530	9870	9870	9870	9870	0
547	20240510	114600	66031530	9870	9870	9870	9870	0
548	20240510	114500	66031530	9870	9870	9870	9870	0
549	20240510	114400	66031530	9870	9870	9870	9870	0
550	20240510	114300	66031530	9870	9870	9870	9870	0
551	20240510	114200	66031530	9870	9870	9870	9870	0
552	20240510	114100	66031530	9870	9870	9870	9870	1
553	20240510	114000	66021660	9830	9830	9830	9830	0
554	20240510	113900	66021660	9830	9830	9830	9830	0
555	20240510	113800	66021660	9830	9830	9830	9830	0
556	20240510	113700	66021660	9830	9830	9830	9830	0
557	20240510	113600	66021660	9830	9830	9830	9830	0
558	20240510	113500	66021660	9830	9830	9830	9830	0
559	20240510	113400	66021660	9830	9830	9830	9830	0
560	20240510	113300	66021660	9830	9870	9870	9830	37
561	20240510	113200	65657470	9870	9870	9870	9870	7
562	20240510	113100	65588380	9870	9870	9870	9870	0
563	20240510	113000	65588380	9870	9870	9870	9870	0
564	20240510	112900	65588380	9870	9870	9870	9870	0
565	20240510	112800	65588380	9870	9850	9870	9850	6
566	20240510	112700	65529180	9810	9810	9810	9810	0
567	20240510	112600	65529180	9810	9810	9810	9810	0
568	20240510	112500	65529180	9810	9810	9810	9810	0
569	20240510	112400	65529180	9810	9810	9810	9810	0
570	20240510	112300	65529180	9810	9810	9810	9810	0
571	20240510	112200	65529180	9810	9810	9810	9810	0
572	20240510	112100	65529180	9810	9810	9810	9810	0
573	20240510	112000	65529180	9810	9810	9810	9810	0
574	20240510	111900	65529180	9810	9810	9810	9810	0
575	20240510	111800	65529180	9810	9810	9810	9810	0
576	20240510	111700	65529180	9810	9810	9810	9810	0
577	20240510	111600	65529180	9810	9780	9810	9780	354
578	20240510	111500	62064540	9780	9760	9780	9760	101
579	20240510	111400	61076780	9780	9780	9780	9780	0
580	20240510	111300	61076780	9780	9780	9780	9780	48
581	20240510	111200	60607340	9770	9770	9770	9770	90
582	20240510	111100	59728040	9750	9750	9750	9750	1
583	20240510	111000	59718290	9750	9760	9760	9750	250
584	20240510	110900	57280080	9770	9770	9770	9770	0
585	20240510	110800	57280080	9770	9770	9770	9770	0
586	20240510	110700	57280080	9770	9770	9770	9770	0
587	20240510	110600	57280080	9770	9770	9770	9770	0
588	20240510	110500	57280080	9770	9770	9770	9770	20
589	20240510	110400	57084680	9770	9770	9770	9770	0
590	20240510	110300	57084680	9770	9770	9770	9770	0
591	20240510	110200	57084680	9770	9770	9770	9770	0
592	20240510	110100	57084680	9770	9770	9770	9770	1
593	20240510	110000	57074910	9780	9780	9780	9780	0
594	20240510	105900	57074910	9780	9780	9780	9780	0
595	20240510	105800	57074910	9780	9780	9780	9780	0
596	20240510	105700	57074910	9780	9780	9780	9780	0
597	20240510	105600	57074910	9780	9780	9780	9780	117
598	20240510	105500	55930650	9780	9780	9780	9780	0
599	20240510	105400	55930650	9780	9780	9780	9780	1
600	20240510	105300	55920870	9780	9780	9780	9780	110
601	20240510	105200	54845070	9780	9780	9780	9780	10
602	20240510	105100	54747270	9780	9780	9780	9780	24
603	20240510	105000	54512550	9780	9780	9780	9780	16
604	20240510	104900	54356070	9780	9780	9780	9780	22
605	20240510	104800	54140910	9780	9770	9780	9770	100
606	20240510	104700	53163380	9770	9770	9770	9770	0
607	20240510	104600	53163380	9770	9770	9770	9770	0
608	20240510	104500	53163380	9770	9770	9770	9770	0
609	20240510	104400	53163380	9770	9770	9770	9770	0
610	20240510	104300	53163380	9770	9770	9770	9770	0
611	20240510	104200	53163380	9770	9770	9770	9770	0
612	20240510	104100	53163380	9770	9770	9770	9770	0
613	20240510	104000	53163380	9770	9770	9770	9770	0
614	20240510	103900	53163380	9770	9770	9770	9770	2
615	20240510	103800	53143840	9770	9770	9770	9770	0
616	20240510	103700	53143840	9770	9770	9770	9770	0
617	20240510	103600	53143840	9770	9770	9770	9770	0
618	20240510	103500	53143840	9770	9770	9770	9770	3
619	20240510	103400	53114530	9770	9770	9770	9770	0
620	20240510	103300	53114530	9770	9770	9770	9770	0
621	20240510	103200	53114530	9770	9770	9770	9770	0
622	20240510	103100	53114530	9770	9770	9770	9770	0
623	20240510	103000	53114530	9770	9770	9770	9770	0
624	20240510	102900	53114530	9770	9770	9770	9770	0
625	20240510	102800	53114530	9770	9770	9770	9770	0
626	20240510	102700	53114530	9770	9770	9770	9770	0
627	20240510	102600	53114530	9770	9770	9770	9770	0
628	20240510	102500	53114530	9770	9770	9770	9770	0
629	20240510	102400	53114530	9770	9770	9770	9770	0
630	20240510	102300	53114530	9770	9770	9770	9770	0
631	20240510	102200	53114530	9770	9770	9770	9770	470
632	20240510	102100	48522630	9770	9770	9770	9770	15
633	20240510	102000	48376080	9780	9780	9780	9780	18
634	20240510	101900	48200040	9780	9780	9780	9780	0
635	20240510	101800	48200040	9780	9780	9780	9780	0
636	20240510	101700	48200040	9780	9780	9780	9780	0
637	20240510	101600	48200040	9780	9780	9780	9780	1
638	20240510	101500	48190260	9780	9780	9780	9780	1
639	20240510	101400	48180480	9770	9770	9770	9770	0
640	20240510	101300	48180480	9770	9780	9780	9770	150
641	20240510	101200	46714760	9770	9800	9800	9770	552
642	20240510	101100	41320530	9800	9800	9800	9800	0
643	20240510	101000	41320530	9800	9800	9800	9800	0
644	20240510	100900	41320530	9800	9800	9800	9800	70
645	20240510	100800	40634530	9800	9800	9800	9800	0
646	20240510	100700	40634530	9800	9800	9800	9800	0
647	20240510	100600	40634530	9800	9800	9800	9800	0
648	20240510	100500	40634530	9800	9800	9800	9800	1
649	20240510	100400	40624730	9820	9820	9820	9820	0
650	20240510	100300	40624730	9820	9820	9820	9820	0
651	20240510	100200	40624730	9820	9820	9820	9820	1
652	20240510	100100	40614910	9800	9800	9800	9800	1
653	20240510	100000	40605110	9820	9820	9820	9810	3
654	20240510	095900	40575660	9820	9820	9820	9820	0
655	20240510	095800	40575660	9820	9820	9820	9820	11
656	20240510	095700	40467640	9820	9820	9820	9820	0
657	20240510	095600	40467640	9820	9860	9860	9820	9
658	20240510	095500	40379180	9860	9860	9860	9860	0
659	20240510	095400	40379180	9860	9860	9860	9860	0
660	20240510	095300	40379180	9860	9860	9860	9860	0
661	20240510	095200	40379180	9860	9820	9860	9820	3
662	20240510	095100	40349680	9820	9820	9820	9820	122
663	20240510	095000	39151640	9830	9830	9830	9830	0
664	20240510	094900	39151640	9830	9830	9830	9830	33
665	20240510	094800	38827250	9830	9830	9830	9830	0
666	20240510	094700	38827250	9830	9830	9830	9830	0
667	20240510	094600	38827250	9830	9830	9830	9830	10
668	20240510	094500	38728950	9830	9830	9830	9830	0
669	20240510	094400	38728950	9830	9830	9830	9830	30
670	20240510	094300	38434050	9840	9840	9840	9840	0
671	20240510	094200	38434050	9840	9840	9840	9840	0
672	20240510	094100	38434050	9840	9840	9840	9840	21
673	20240510	094000	38227410	9840	9840	9840	9840	0
674	20240510	093900	38227410	9840	9910	9910	9840	11
675	20240510	093800	38119100	9910	9910	9910	9910	0
676	20240510	093700	38119100	9910	9910	9910	9910	0
677	20240510	093600	38119100	9910	9910	9910	9910	0
678	20240510	093500	38119100	9910	9910	9910	9910	0
679	20240510	093400	38119100	9910	9910	9910	9910	1
680	20240510	093300	38109190	9840	9840	9840	9840	0
681	20240510	093200	38109190	9840	9900	9900	9840	51
682	20240510	093100	37604350	9900	9900	9900	9900	0
683	20240510	093000	37604350	9900	9900	9900	9900	0
684	20240510	092900	37604350	9900	9870	9900	9870	189
685	20240510	092800	35736530	9890	9890	9890	9890	0
686	20240510	092700	35736530	9890	9890	9890	9890	0
687	20240510	092600	35736530	9890	9890	9890	9890	0
688	20240510	092500	35736530	9890	9890	9890	9890	0
689	20240510	092400	35736530	9890	9890	9890	9890	400
690	20240510	092300	31780530	9890	9890	9890	9890	33
691	20240510	092200	31454160	9920	9920	9920	9920	0
692	20240510	092100	31454160	9920	9820	9920	9820	522
693	20240510	092000	26292300	9800	9800	9800	9800	0
694	20240510	091900	26292300	9800	9800	9800	9800	0
695	20240510	091800	26292300	9800	9800	9800	9800	0
696	20240510	091700	26292300	9800	9800	9800	9800	0
697	20240510	091600	26292300	9800	9800	9800	9800	0
698	20240510	091500	26292300	9800	9800	9800	9800	205
699	20240510	091400	24283300	9800	9800	9800	9800	88
700	20240510	091300	23420900	9800	9800	9800	9800	100
701	20240510	091200	22440900	9800	9810	9810	9800	216
702	20240510	091100	20324080	9800	9800	9800	9800	0
703	20240510	091000	20324080	9800	9800	9810	9800	456
704	20240510	090900	15855270	9720	9720	9720	9720	0
705	20240510	090800	15855270	9720	9720	9720	9720	0
706	20240510	090700	15855270	9720	9720	9720	9720	0
707	20240510	090600	15855270	9720	9720	9720	9720	0
708	20240510	090500	15855270	9720	9700	9800	9700	630
709	20240510	090400	9728610	9800	9740	9800	9700	534
710	20240510	090300	4543660	9740	9740	9740	9740	1
711	20240510	090200	4533920	9810	9770	9810	9750	320
712	20240510	090100	1410060	9820	9820	9820	9820	5
713	20240510	090000	1360960	9820	9710	9820	9710	140