KissMeData/093050/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195900	305697000	15850	15850	15850	15850	380
3	20240510	195800	305697000	15850	15850	15850	15850	0
4	20240510	195700	305697000	15850	15850	15850	15850	0
5	20240510	195600	305697000	15850	15850	15850	15850	0
6	20240510	195500	305697000	15850	15850	15850	15850	0
7	20240510	195400	305697000	15850	15850	15850	15850	0
8	20240510	195300	305697000	15850	15850	15850	15850	0
9	20240510	195200	305697000	15850	15850	15850	15850	0
10	20240510	195100	305697000	15850	15850	15850	15850	0
11	20240510	195000	305697000	15850	15850	15850	15850	0
12	20240510	194900	305697000	15850	15850	15850	15850	0
13	20240510	194800	305697000	15850	15850	15850	15850	0
14	20240510	194700	305697000	15850	15850	15850	15850	0
15	20240510	194600	305697000	15850	15850	15850	15850	0
16	20240510	194500	305697000	15850	15850	15850	15850	0
17	20240510	194400	305697000	15850	15850	15850	15850	0
18	20240510	194300	305697000	15850	15850	15850	15850	0
19	20240510	194200	305697000	15850	15850	15850	15850	0
20	20240510	194100	305697000	15850	15850	15850	15850	0
21	20240510	194000	305697000	15850	15850	15850	15850	0
22	20240510	193900	305697000	15850	15850	15850	15850	0
23	20240510	193800	305697000	15850	15850	15850	15850	0
24	20240510	193700	305697000	15850	15850	15850	15850	0
25	20240510	193600	305697000	15850	15850	15850	15850	0
26	20240510	193500	305697000	15850	15850	15850	15850	0
27	20240510	193400	305697000	15850	15850	15850	15850	0
28	20240510	193300	305697000	15850	15850	15850	15850	0
29	20240510	193200	305697000	15850	15850	15850	15850	0
30	20240510	193100	305697000	15850	15850	15850	15850	0
31	20240510	193000	305697000	15850	15850	15850	15850	0
32	20240510	192900	305697000	15850	15850	15850	15850	380
33	20240510	192800	305697000	15850	15850	15850	15850	0
34	20240510	192700	305697000	15850	15850	15850	15850	0
35	20240510	192600	305697000	15850	15850	15850	15850	0
36	20240510	192500	305697000	15850	15850	15850	15850	0
37	20240510	192400	305697000	15850	15850	15850	15850	0
38	20240510	192300	305697000	15850	15850	15850	15850	0
39	20240510	192200	305697000	15850	15850	15850	15850	0
40	20240510	192100	305697000	15850	15850	15850	15850	0
41	20240510	192000	305697000	15850	15850	15850	15850	0
42	20240510	191900	305697000	15850	15850	15850	15850	0
43	20240510	191800	305697000	15850	15850	15850	15850	0
44	20240510	191700	305697000	15850	15850	15850	15850	0
45	20240510	191600	305697000	15850	15850	15850	15850	0
46	20240510	191500	305697000	15850	15850	15850	15850	0
47	20240510	191400	305697000	15850	15850	15850	15850	0
48	20240510	191300	305697000	15850	15850	15850	15850	0
49	20240510	191200	305697000	15850	15850	15850	15850	0
50	20240510	191100	305697000	15850	15850	15850	15850	0
51	20240510	191000	305697000	15850	15850	15850	15850	0
52	20240510	190900	305697000	15850	15850	15850	15850	0
53	20240510	190800	305697000	15850	15850	15850	15850	0
54	20240510	190700	305697000	15850	15850	15850	15850	0
55	20240510	190600	305697000	15850	15850	15850	15850	0
56	20240510	190500	305697000	15850	15850	15850	15850	0
57	20240510	190400	305697000	15850	15850	15850	15850	0
58	20240510	190300	305697000	15850	15850	15850	15850	0
59	20240510	190200	305697000	15850	15850	15850	15850	0
60	20240510	190100	305697000	15850	15850	15850	15850	0
61	20240510	190000	305697000	15850	15850	15850	15850	0
62	20240510	185900	305697000	15850	15850	15850	15850	380
63	20240510	185800	305697000	15850	15850	15850	15850	0
64	20240510	185700	305697000	15850	15850	15850	15850	0
65	20240510	185600	305697000	15850	15850	15850	15850	0
66	20240510	185500	305697000	15850	15850	15850	15850	0
67	20240510	185400	305697000	15850	15850	15850	15850	0
68	20240510	185300	305697000	15850	15850	15850	15850	0
69	20240510	185200	305697000	15850	15850	15850	15850	0
70	20240510	185100	305697000	15850	15850	15850	15850	0
71	20240510	185000	305697000	15850	15850	15850	15850	0
72	20240510	184900	305697000	15850	15850	15850	15850	0
73	20240510	184800	305697000	15850	15850	15850	15850	0
74	20240510	184700	305697000	15850	15850	15850	15850	0
75	20240510	184600	305697000	15850	15850	15850	15850	0
76	20240510	184500	305697000	15850	15850	15850	15850	0
77	20240510	184400	305697000	15850	15850	15850	15850	0
78	20240510	184300	305697000	15850	15850	15850	15850	0
79	20240510	184200	305697000	15850	15850	15850	15850	0
80	20240510	184100	305697000	15850	15850	15850	15850	0
81	20240510	184000	305697000	15850	15850	15850	15850	0
82	20240510	183900	305697000	15850	15850	15850	15850	0
83	20240510	183800	305697000	15850	15850	15850	15850	0
84	20240510	183700	305697000	15850	15850	15850	15850	0
85	20240510	183600	305697000	15850	15850	15850	15850	0
86	20240510	183500	305697000	15850	15850	15850	15850	0
87	20240510	183400	305697000	15850	15850	15850	15850	0
88	20240510	183300	305697000	15850	15850	15850	15850	0
89	20240510	183200	305697000	15850	15850	15850	15850	0
90	20240510	183100	305697000	15850	15850	15850	15850	0
91	20240510	183000	305697000	15850	15850	15850	15850	0
92	20240510	182900	305697000	15850	15850	15850	15850	380
93	20240510	182800	305697000	15850	15850	15850	15850	0
94	20240510	182700	305697000	15850	15850	15850	15850	0
95	20240510	182600	305697000	15850	15850	15850	15850	0
96	20240510	182500	305697000	15850	15850	15850	15850	0
97	20240510	182400	305697000	15850	15850	15850	15850	0
98	20240510	182300	305697000	15850	15850	15850	15850	0
99	20240510	182200	305697000	15850	15850	15850	15850	0
100	20240510	182100	305697000	15850	15850	15850	15850	0
101	20240510	182000	305697000	15850	15850	15850	15850	0
102	20240510	181900	305697000	15850	15850	15850	15850	0
103	20240510	181800	305697000	15850	15850	15850	15850	0
104	20240510	181700	305697000	15850	15850	15850	15850	0
105	20240510	181600	305697000	15850	15850	15850	15850	0
106	20240510	181500	305697000	15850	15850	15850	15850	0
107	20240510	181400	305697000	15850	15850	15850	15850	0
108	20240510	181300	305697000	15850	15850	15850	15850	0
109	20240510	181200	305697000	15850	15850	15850	15850	0
110	20240510	181100	305697000	15850	15850	15850	15850	0
111	20240510	181000	305697000	15850	15850	15850	15850	0
112	20240510	180900	305697000	15850	15850	15850	15850	0
113	20240510	180800	305697000	15850	15850	15850	15850	0
114	20240510	180700	305697000	15850	15850	15850	15850	0
115	20240510	180600	305697000	15850	15850	15850	15850	0
116	20240510	180500	305697000	15850	15850	15850	15850	0
117	20240510	180400	305697000	15850	15850	15850	15850	0
118	20240510	180300	305697000	15850	15850	15850	15850	0
119	20240510	180200	305697000	15850	15850	15850	15850	0
120	20240510	180100	305697000	15850	15850	15850	15850	0
121	20240510	180000	305697000	15850	15850	15850	15850	0
122	20240510	175900	305697000	15850	15850	15850	15850	380
123	20240510	175800	305697000	15850	15850	15850	15850	0
124	20240510	175700	305697000	15850	15850	15850	15850	0
125	20240510	175600	305697000	15850	15850	15850	15850	0
126	20240510	175500	305697000	15850	15850	15850	15850	0
127	20240510	175400	305697000	15850	15850	15850	15850	0
128	20240510	175300	305697000	15850	15850	15850	15850	0
129	20240510	175200	305697000	15850	15850	15850	15850	0
130	20240510	175100	305697000	15850	15850	15850	15850	0
131	20240510	175000	305697000	15850	15850	15850	15850	0
132	20240510	174900	305697000	15850	15850	15850	15850	0
133	20240510	174800	305697000	15850	15850	15850	15850	0
134	20240510	174700	305697000	15850	15850	15850	15850	0
135	20240510	174600	305697000	15850	15850	15850	15850	0
136	20240510	174500	305697000	15850	15850	15850	15850	0
137	20240510	174400	305697000	15850	15850	15850	15850	0
138	20240510	174300	305697000	15850	15850	15850	15850	0
139	20240510	174200	305697000	15850	15850	15850	15850	0
140	20240510	174100	305697000	15850	15850	15850	15850	0
141	20240510	174000	305697000	15850	15850	15850	15850	0
142	20240510	173900	305697000	15850	15850	15850	15850	0
143	20240510	173800	305697000	15850	15850	15850	15850	0
144	20240510	173700	305697000	15850	15850	15850	15850	0
145	20240510	173600	305697000	15850	15850	15850	15850	0
146	20240510	173500	305697000	15850	15850	15850	15850	0
147	20240510	173400	305697000	15850	15850	15850	15850	0
148	20240510	173300	305697000	15850	15850	15850	15850	0
149	20240510	173200	305697000	15850	15850	15850	15850	0
150	20240510	173100	305697000	15850	15850	15850	15850	0
151	20240510	173000	305697000	15850	15850	15850	15850	0
152	20240510	172900	305697000	15850	15850	15850	15850	380
153	20240510	172800	305697000	15850	15850	15850	15850	0
154	20240510	172700	305697000	15850	15850	15850	15850	0
155	20240510	172600	305697000	15850	15850	15850	15850	0
156	20240510	172500	305697000	15850	15850	15850	15850	0
157	20240510	172400	305697000	15850	15850	15850	15850	0
158	20240510	172300	305697000	15850	15850	15850	15850	0
159	20240510	172200	305697000	15850	15850	15850	15850	0
160	20240510	172100	305697000	15850	15850	15850	15850	0
161	20240510	172000	305697000	15850	15850	15850	15850	0
162	20240510	171900	305697000	15850	15850	15850	15850	0
163	20240510	171800	305697000	15850	15850	15850	15850	0
164	20240510	171700	305697000	15850	15850	15850	15850	0
165	20240510	171600	305697000	15850	15850	15850	15850	0
166	20240510	171500	305697000	15850	15850	15850	15850	0
167	20240510	171400	305697000	15850	15850	15850	15850	0
168	20240510	171300	305697000	15850	15850	15850	15850	0
169	20240510	171200	305697000	15850	15850	15850	15850	0
170	20240510	171100	305697000	15850	15850	15850	15850	0
171	20240510	171000	305697000	15850	15850	15850	15850	0
172	20240510	170900	305697000	15850	15850	15850	15850	0
173	20240510	170800	305697000	15850	15850	15850	15850	0
174	20240510	170700	305697000	15850	15850	15850	15850	0
175	20240510	170600	305697000	15850	15850	15850	15850	0
176	20240510	170500	305697000	15850	15850	15850	15850	0
177	20240510	170400	305697000	15850	15850	15850	15850	0
178	20240510	170300	305697000	15850	15850	15850	15850	0
179	20240510	170200	305697000	15850	15850	15850	15850	0
180	20240510	170100	305697000	15850	15850	15850	15850	0
181	20240510	170000	305697000	15850	15850	15850	15850	0
182	20240510	165900	305697000	15850	15850	15850	15850	380
183	20240510	165800	305697000	15850	15850	15850	15850	0
184	20240510	165700	305697000	15850	15850	15850	15850	0
185	20240510	165600	305697000	15850	15850	15850	15850	0
186	20240510	165500	305697000	15850	15850	15850	15850	0
187	20240510	165400	305697000	15850	15850	15850	15850	0
188	20240510	165300	305697000	15850	15850	15850	15850	0
189	20240510	165200	305697000	15850	15850	15850	15850	0
190	20240510	165100	305697000	15850	15850	15850	15850	0
191	20240510	165000	305697000	15850	15850	15850	15850	0
192	20240510	164900	305697000	15850	15850	15850	15850	0
193	20240510	164800	305697000	15850	15850	15850	15850	0
194	20240510	164700	305697000	15850	15850	15850	15850	0
195	20240510	164600	305697000	15850	15850	15850	15850	0
196	20240510	164500	305697000	15850	15850	15850	15850	0
197	20240510	164400	305697000	15850	15850	15850	15850	0
198	20240510	164300	305697000	15850	15850	15850	15850	0
199	20240510	164200	305697000	15850	15850	15850	15850	0
200	20240510	164100	305697000	15850	15850	15850	15850	0
201	20240510	164000	305697000	15850	15850	15850	15850	0
202	20240510	163900	305697000	15850	15850	15850	15850	0
203	20240510	163800	305697000	15850	15850	15850	15850	0
204	20240510	163700	305697000	15850	15850	15850	15850	0
205	20240510	163600	305697000	15850	15850	15850	15850	0
206	20240510	163500	305697000	15850	15850	15850	15850	0
207	20240510	163400	305697000	15850	15850	15850	15850	0
208	20240510	163300	305697000	15850	15850	15850	15850	0
209	20240510	163200	305697000	15850	15850	15850	15850	0
210	20240510	163100	305697000	15850	15850	15850	15850	0
211	20240510	163000	305697000	15850	15850	15850	15850	0
212	20240510	162900	305697000	15850	15850	15850	15850	380
213	20240510	162800	305697000	15850	15850	15850	15850	0
214	20240510	162700	305697000	15850	15850	15850	15850	0
215	20240510	162600	305697000	15850	15850	15850	15850	0
216	20240510	162500	305697000	15850	15850	15850	15850	0
217	20240510	162400	305697000	15850	15850	15850	15850	0
218	20240510	162300	305697000	15850	15850	15850	15850	0
219	20240510	162200	305697000	15850	15850	15850	15850	0
220	20240510	162100	305697000	15850	15850	15850	15850	0
221	20240510	162000	305697000	15850	15850	15850	15850	0
222	20240510	161900	305697000	15850	15850	15850	15850	0
223	20240510	161800	305697000	15850	15850	15850	15850	0
224	20240510	161700	305697000	15850	15850	15850	15850	0
225	20240510	161600	305697000	15850	15850	15850	15850	0
226	20240510	161500	305697000	15850	15850	15850	15850	0
227	20240510	161400	305697000	15850	15850	15850	15850	0
228	20240510	161300	305697000	15850	15850	15850	15850	0
229	20240510	161200	305697000	15850	15850	15850	15850	0
230	20240510	161100	305697000	15850	15850	15850	15850	0
231	20240510	161000	305697000	15850	15850	15850	15850	0
232	20240510	160900	305697000	15850	15850	15850	15850	0
233	20240510	160800	305697000	15850	15850	15850	15850	0
234	20240510	160700	305697000	15850	15850	15850	15850	0
235	20240510	160600	305697000	15850	15850	15850	15850	0
236	20240510	160500	305697000	15850	15850	15850	15850	0
237	20240510	160400	305697000	15850	15850	15850	15850	0
238	20240510	160300	305697000	15850	15850	15850	15850	0
239	20240510	160200	305697000	15850	15850	15850	15850	0
240	20240510	160100	305697000	15850	15850	15850	15850	0
241	20240510	160000	305697000	15850	15850	15850	15850	0
242	20240510	155900	305697000	15850	15850	15850	15850	380
243	20240510	155800	305697000	15850	15850	15850	15850	0
244	20240510	155700	305697000	15850	15850	15850	15850	0
245	20240510	155600	305697000	15850	15850	15850	15850	0
246	20240510	155500	305697000	15850	15850	15850	15850	0
247	20240510	155400	305697000	15850	15850	15850	15850	0
248	20240510	155300	305697000	15850	15850	15850	15850	0
249	20240510	155200	305697000	15850	15850	15850	15850	0
250	20240510	155100	305697000	15850	15850	15850	15850	0
251	20240510	155000	305697000	15850	15850	15850	15850	0
252	20240510	154900	305697000	15850	15850	15850	15850	0
253	20240510	154800	305697000	15850	15850	15850	15850	0
254	20240510	154700	305697000	15850	15850	15850	15850	0
255	20240510	154600	305697000	15850	15850	15850	15850	0
256	20240510	154500	305697000	15850	15850	15850	15850	0
257	20240510	154400	305697000	15850	15850	15850	15850	0
258	20240510	154300	305697000	15850	15850	15850	15850	0
259	20240510	154200	305697000	15850	15850	15850	15850	0
260	20240510	154100	305697000	15850	15850	15850	15850	0
261	20240510	154000	305697000	15850	15850	15850	15850	0
262	20240510	153900	305697000	15850	15850	15850	15850	0
263	20240510	153800	305697000	15850	15850	15850	15850	0
264	20240510	153700	305697000	15850	15850	15850	15850	0
265	20240510	153600	305697000	15850	15850	15850	15850	0
266	20240510	153500	305697000	15850	15850	15850	15850	0
267	20240510	153400	305697000	15850	15850	15850	15850	0
268	20240510	153300	305697000	15850	15850	15850	15850	0
269	20240510	153200	305697000	15850	15850	15850	15850	0
270	20240510	153100	305697000	15850	15850	15850	15850	0
271	20240510	153000	305697000	15850	15850	15850	15850	380
272	20240510	152900	299674000	15860	15860	15860	15860	0
273	20240510	152800	299674000	15860	15860	15860	15860	0
274	20240510	152700	299674000	15860	15860	15860	15860	0
275	20240510	152600	299674000	15860	15860	15860	15860	0
276	20240510	152500	299674000	15860	15860	15860	15860	0
277	20240510	152400	299674000	15860	15860	15860	15860	0
278	20240510	152300	299674000	15860	15860	15860	15860	0
279	20240510	152200	299674000	15860	15860	15860	15860	0
280	20240510	152100	299674000	15860	15860	15860	15860	0
281	20240510	152000	299674000	15860	15860	15860	15860	0
282	20240510	151900	299674000	15860	15770	15860	15760	760
283	20240510	151800	287635570	15850	15840	15850	15770	294
284	20240510	151700	282978090	15850	15840	15850	15840	54
285	20240510	151600	282122300	15830	15840	15840	15800	81
286	20240510	151500	280839440	15800	15840	15840	15800	84
287	20240510	151400	279508950	15840	15840	15840	15830	68
288	20240510	151300	278431870	15840	15840	15850	15840	89
289	20240510	151200	277021780	15830	15850	15850	15830	77
290	20240510	151100	275801750	15840	15840	15850	15830	270
291	20240510	151000	271524870	15840	15840	15840	15790	75
292	20240510	150900	270337180	15830	15850	15850	15830	77
293	20240510	150800	269116810	15850	15840	15850	15830	783
294	20240510	150700	256706570	15840	15830	15840	15820	83
295	20240510	150600	255392620	15820	15850	15850	15820	82
296	20240510	150500	254093580	15830	15850	15850	15830	67
297	20240510	150400	253031680	15850	15850	15850	15840	143
298	20240510	150300	250765220	15850	15820	15850	15820	40
299	20240510	150200	250131330	15820	15830	15860	15820	677
300	20240510	150100	239404120	15830	15790	15840	15790	91
301	20240510	150000	237964990	15780	15780	15780	15770	83
302	20240510	145900	236655270	15770	15770	15770	15770	23
303	20240510	145800	236292560	15770	15770	15770	15770	4
304	20240510	145700	236229480	15770	15770	15770	15770	20
305	20240510	145600	235914080	15770	15770	15770	15770	2
306	20240510	145500	235882540	15770	15770	15770	15770	5
307	20240510	145400	235803690	15770	15770	15770	15770	3
308	20240510	145300	235756380	15770	15770	15770	15770	4
309	20240510	145200	235693300	15770	15770	15770	15770	3
310	20240510	145100	235645990	15770	15770	15770	15770	5
311	20240510	145000	235567140	15770	15770	15770	15770	1
312	20240510	144900	235551370	15770	15780	15780	15770	17
313	20240510	144800	235283160	15770	15780	15780	15770	10
314	20240510	144700	235125420	15780	15780	15780	15780	5
315	20240510	144600	235046520	15780	15780	15780	15780	3
316	20240510	144500	234999180	15770	15770	15770	15770	4
317	20240510	144400	234936100	15770	15770	15770	15770	3
318	20240510	144300	234888790	15770	15770	15770	15770	4
319	20240510	144200	234825710	15770	15770	15770	15770	3
320	20240510	144100	234778400	15770	15770	15770	15770	5
321	20240510	144000	234699550	15760	15760	15760	15760	3
322	20240510	143900	234652270	15760	15760	15760	15760	3
323	20240510	143800	234604990	15760	15760	15760	15760	4
324	20240510	143700	234541950	15760	15760	15760	15760	3
325	20240510	143600	234494670	15760	15760	15760	15760	5
326	20240510	143500	234415870	15760	15790	15800	15760	53
327	20240510	143400	233578850	15760	15760	15760	15760	4
328	20240510	143300	233515810	15760	15760	15760	15760	3
329	20240510	143200	233468530	15760	15780	15780	15760	140
330	20240510	143100	231259410	15760	15780	15780	15760	57
331	20240510	143000	230360020	15790	15800	15810	15790	35
332	20240510	142900	229807100	15800	15790	15810	15790	37
333	20240510	142800	229222290	15790	15790	15790	15790	22
334	20240510	142700	228874910	15790	15790	15790	15790	8
335	20240510	142600	228748590	15790	15800	15800	15790	6
336	20240510	142500	228653840	15800	15800	15800	15800	10
337	20240510	142400	228495840	15800	15800	15800	15800	27
338	20240510	142300	228069240	15800	15810	15810	15800	27
339	20240510	142200	227642390	15810	15820	15820	15810	24
340	20240510	142100	227262760	15820	15830	15830	15820	101
341	20240510	142000	225663940	15820	15820	15820	15820	5
342	20240510	141900	225584840	15820	15820	15820	15820	2
343	20240510	141800	225553200	15820	15820	15820	15820	1
344	20240510	141700	225537380	15820	15820	15830	15820	7
345	20240510	141600	225426630	15810	15810	15810	15810	0
346	20240510	141500	225426630	15810	15810	15810	15810	12
347	20240510	141400	225236910	15810	15810	15810	15810	1
348	20240510	141300	225221100	15810	15810	15810	15810	2
349	20240510	141200	225189480	15810	15810	15810	15810	4
350	20240510	141100	225126240	15810	15810	15810	15810	1
351	20240510	141000	225110430	15810	15810	15810	15810	8
352	20240510	140900	224983950	15810	15820	15820	15810	22
353	20240510	140800	224636040	15820	15820	15820	15820	7
354	20240510	140700	224525300	15810	15810	15810	15810	0
355	20240510	140600	224525300	15810	15810	15810	15810	2
356	20240510	140500	224493680	15810	15810	15810	15810	4
357	20240510	140400	224430440	15810	15810	15810	15810	3
358	20240510	140300	224383010	15810	15810	15820	15810	74
359	20240510	140200	223212440	15810	15810	15810	15810	2
360	20240510	140100	223180820	15810	15810	15810	15810	112
361	20240510	140000	221410100	15790	15790	15790	15790	6
362	20240510	135900	221315360	15790	15790	15790	15790	0
363	20240510	135800	221315360	15790	15820	15820	15790	60
364	20240510	135700	220367120	15820	15820	15820	15820	1
365	20240510	135600	220351300	15820	15820	15820	15820	2
366	20240510	135500	220319660	15810	15830	15830	15810	5
367	20240510	135400	220240590	15820	15820	15820	15820	7
368	20240510	135300	220129850	15810	15820	15820	15810	6
369	20240510	135200	220034970	15820	15820	15820	15820	0
370	20240510	135100	220034970	15820	15810	15820	15810	24
371	20240510	135000	219655380	15810	15810	15810	15810	4
372	20240510	134900	219592140	15820	15810	15820	15810	3
373	20240510	134800	219544700	15820	15810	15820	15810	31
374	20240510	134700	219054330	15820	15820	15820	15820	0
375	20240510	134600	219054330	15820	15820	15820	15820	21
376	20240510	134500	218722110	15830	15830	15830	15830	10
377	20240510	134400	218563810	15840	15840	15840	15840	42
378	20240510	134300	217898530	15820	15820	15820	15820	4
379	20240510	134200	217835250	15840	15820	15840	15820	246
380	20240510	134100	213940740	15810	15810	15810	15810	6
381	20240510	134000	213845880	15810	15810	15810	15810	0
382	20240510	133900	213845880	15810	15810	15810	15810	1
383	20240510	133800	213830070	15810	15810	15810	15810	4
384	20240510	133700	213766830	15830	15830	15830	15830	200
385	20240510	133600	210600830	15830	15810	15830	15810	284
386	20240510	133500	206105190	15830	15820	15830	15820	151
387	20240510	133400	203715370	15820	15820	15820	15820	1
388	20240510	133300	203699550	15820	15820	15820	15820	5
389	20240510	133200	203620450	15820	15810	15820	15810	146
390	20240510	133100	201310900	15810	15810	15810	15810	4
391	20240510	133000	201247660	15810	15820	15820	15810	51
392	20240510	132900	200440910	15800	15800	15800	15800	4
393	20240510	132800	200377710	15800	15800	15800	15800	8
394	20240510	132700	200251310	15800	15800	15800	15800	3
395	20240510	132600	200203910	15820	15800	15820	15800	206
396	20240510	132500	196945110	15820	15810	15820	15810	201
397	20240510	132400	193766110	15790	15790	15790	15790	6
398	20240510	132300	193671370	15800	15800	15800	15800	0
399	20240510	132200	193671370	15800	15800	15800	15800	8
400	20240510	132100	193544970	15800	15800	15800	15800	4
401	20240510	132000	193481770	15800	15800	15800	15800	2
402	20240510	131900	193450170	15800	15800	15800	15800	7
403	20240510	131800	193339570	15800	15800	15800	15800	0
404	20240510	131700	193339570	15800	15800	15800	15800	144
405	20240510	131600	191064370	15800	15790	15800	15790	5
406	20240510	131500	190985410	15800	15790	15800	15790	8
407	20240510	131400	190859030	15790	15790	15790	15790	4
408	20240510	131300	190795870	15800	15800	15800	15800	0
409	20240510	131200	190795870	15800	15800	15800	15800	7
410	20240510	131100	190685270	15790	15790	15790	15790	6
411	20240510	131000	190590530	15790	15790	15790	15790	125
412	20240510	130900	188616780	15780	15780	15780	15780	44
413	20240510	130800	187922460	15790	15790	15790	15790	5
414	20240510	130700	187843510	15780	15780	15780	15780	5
415	20240510	130600	187764610	15780	15780	15780	15780	0
416	20240510	130500	187764610	15780	15780	15780	15780	2
417	20240510	130400	187733050	15780	15780	15780	15780	7
418	20240510	130300	187622590	15780	15780	15780	15780	0
419	20240510	130200	187622590	15780	15780	15780	15780	5
420	20240510	130100	187543690	15780	15780	15780	15780	5
421	20240510	130000	187464790	15780	15770	15780	15770	224
422	20240510	125900	183930090	15780	15780	15780	15780	5
423	20240510	125800	183851190	15780	15780	15780	15780	4
424	20240510	125700	183788070	15780	15780	15780	15780	4
425	20240510	125600	183724950	15780	15780	15780	15780	2
426	20240510	125500	183693390	15780	15780	15780	15780	0
427	20240510	125400	183693390	15780	15790	15790	15780	10
428	20240510	125300	183535550	15780	15780	15780	15780	0
429	20240510	125200	183535550	15780	15780	15780	15780	8
430	20240510	125100	183409310	15780	15790	15790	15780	22
431	20240510	125000	183062140	15790	15780	15790	15780	8
432	20240510	124900	182935870	15790	15790	15790	15790	0
433	20240510	124800	182935870	15790	15790	15790	15790	3
434	20240510	124700	182888500	15780	15790	15790	15780	8
435	20240510	124600	182762220	15780	15780	15780	15780	0
436	20240510	124500	182762220	15780	15780	15780	15780	5
437	20240510	124400	182683320	15790	15790	15790	15790	4
438	20240510	124300	182620160	15780	15780	15780	15780	5
439	20240510	124200	182541260	15780	15780	15780	15780	4
440	20240510	124100	182478140	15780	15780	15780	15780	1
441	20240510	124000	182462360	15780	15780	15780	15780	4
442	20240510	123900	182399240	15780	15780	15780	15780	2
443	20240510	123800	182367680	15780	15780	15780	15780	0
444	20240510	123700	182367680	15780	15790	15790	15780	22
445	20240510	123600	182020340	15790	15790	15790	15790	0
446	20240510	123500	182020340	15790	15790	15790	15790	7
447	20240510	123400	181909810	15790	15790	15790	15790	0
448	20240510	123300	181909810	15790	15790	15790	15790	21
449	20240510	123200	181578220	15790	15790	15790	15790	4
450	20240510	123100	181515060	15800	15800	15800	15800	1
451	20240510	123000	181499260	15790	15790	15790	15790	5
452	20240510	122900	181420310	15790	15790	15790	15790	5
453	20240510	122800	181341360	15790	15790	15790	15790	6
454	20240510	122700	181246620	15790	15790	15790	15790	0
455	20240510	122600	181246620	15790	15790	15790	15790	2
456	20240510	122500	181215040	15790	15790	15790	15790	4
457	20240510	122400	181151880	15790	15790	15790	15790	1
458	20240510	122300	181136090	15790	15790	15790	15790	4
459	20240510	122200	181072930	15800	15780	15800	15780	7
460	20240510	122100	180962370	15780	15780	15780	15780	0
461	20240510	122000	180962370	15780	15760	15780	15760	256
462	20240510	121900	176923840	15760	15760	15760	15760	1
463	20240510	121800	176908080	15750	15750	15750	15750	5
464	20240510	121700	176829330	15750	15750	15750	15750	0
465	20240510	121600	176829330	15750	15750	15750	15750	2
466	20240510	121500	176797830	15750	15750	15750	15750	7
467	20240510	121400	176687580	15750	15750	15750	15750	61
468	20240510	121300	175726830	15740	15740	15740	15740	5
469	20240510	121200	175648130	15740	15740	15740	15740	0
470	20240510	121100	175648130	15740	15740	15740	15740	6
471	20240510	121000	175553690	15750	15740	15750	15740	111
472	20240510	120900	173805850	15740	15740	15740	15740	19
473	20240510	120800	173506790	15740	15740	15740	15740	4
474	20240510	120700	173443830	15750	15750	15750	15750	3
475	20240510	120600	173396580	15730	15730	15730	15730	5
476	20240510	120500	173317930	15730	15730	15730	15730	0
477	20240510	120400	173317930	15730	15730	15730	15730	0
478	20240510	120300	173317930	15730	15730	15730	15730	4
479	20240510	120200	173255010	15740	15740	15740	15740	10
480	20240510	120100	173097610	15740	15740	15740	15740	4
481	20240510	120000	173034650	15750	15750	15750	15750	1
482	20240510	115900	173018900	15740	15740	15740	15740	0
483	20240510	115800	173018900	15740	15740	15740	15740	4
484	20240510	115700	172955940	15750	15750	15750	15750	0
485	20240510	115600	172955940	15750	15750	15750	15750	2
486	20240510	115500	172924440	15750	15750	15750	15750	4
487	20240510	115400	172861440	15740	15740	15740	15740	0
488	20240510	115300	172861440	15740	15740	15740	15740	4
489	20240510	115200	172798480	15740	15740	15740	15740	0
490	20240510	115100	172798480	15740	15740	15740	15740	5
491	20240510	115000	172719780	15750	15750	15750	15750	3
492	20240510	114900	172672530	15750	15750	15750	15750	1
493	20240510	114800	172656780	15750	15750	15750	15750	5
494	20240510	114700	172578030	15740	15740	15740	15740	0
495	20240510	114600	172578030	15740	15740	15740	15740	4
496	20240510	114500	172515070	15740	15740	15740	15740	0
497	20240510	114400	172515070	15740	15740	15740	15740	4
498	20240510	114300	172452110	15740	15740	15740	15740	32
499	20240510	114200	171948430	15750	15750	15750	15750	29
500	20240510	114100	171491680	15740	15740	15740	15740	4
501	20240510	114000	171428720	15740	15740	15740	15740	0
502	20240510	113900	171428720	15740	15740	15740	15740	4
503	20240510	113800	171365760	15730	15730	15730	15730	0
504	20240510	113700	171365760	15730	15730	15730	15730	0
505	20240510	113600	171365760	15730	15730	15730	15730	5
506	20240510	113500	171287110	15730	15730	15730	15730	100
507	20240510	113400	169714110	15730	15740	15740	15730	83
508	20240510	113300	168407960	15750	15750	15750	15750	7
509	20240510	113200	168297710	15740	15740	15740	15740	0
510	20240510	113100	168297710	15740	15740	15740	15740	4
511	20240510	113000	168234750	15730	15730	15730	15730	0
512	20240510	112900	168234750	15730	15730	15730	15730	18
513	20240510	112800	167951610	15730	15730	15730	15730	0
514	20240510	112700	167951610	15730	15730	15730	15730	4
515	20240510	112600	167888690	15730	15730	15730	15730	0
516	20240510	112500	167888690	15730	15730	15730	15730	0
517	20240510	112400	167888690	15730	15730	15730	15730	4
518	20240510	112300	167825770	15720	15750	15750	15720	146
519	20240510	112200	165528160	15750	15750	15750	15750	0
520	20240510	112100	165528160	15750	15750	15750	15750	0
521	20240510	112000	165528160	15750	15750	15750	15750	0
522	20240510	111900	165528160	15750	15750	15750	15750	43
523	20240510	111800	164850910	15750	15750	15750	15750	500
524	20240510	111700	156975910	15750	15740	15750	15740	3
525	20240510	111600	156928680	15750	15760	15760	15750	130
526	20240510	111500	154881120	15750	15750	15750	15750	0
527	20240510	111400	154881120	15750	15750	15750	15750	6
528	20240510	111300	154786620	15750	15750	15750	15750	0
529	20240510	111200	154786620	15750	15750	15750	15750	0
530	20240510	111100	154786620	15750	15750	15750	15750	0
531	20240510	111000	154786620	15750	15750	15750	15750	103
532	20240510	110900	153164370	15750	15760	15760	15750	9
533	20240510	110800	153022550	15760	15760	15760	15760	6
534	20240510	110700	152927990	15760	15760	15760	15760	1
535	20240510	110600	152912230	15750	15750	15750	15750	0
536	20240510	110500	152912230	15750	15750	15750	15750	6
537	20240510	110400	152817730	15730	15730	15730	15730	0
538	20240510	110300	152817730	15730	15730	15730	15730	0
539	20240510	110200	152817730	15730	15730	15730	15730	0
540	20240510	110100	152817730	15730	15730	15730	15730	0
541	20240510	110000	152817730	15730	15730	15730	15730	4
542	20240510	105900	152754810	15720	15730	15730	15720	20
543	20240510	105800	152440310	15770	15770	15770	15770	103
544	20240510	105700	150816000	15720	15720	15720	15720	119
545	20240510	105600	148945320	15730	15730	15730	15730	0
546	20240510	105500	148945320	15730	15730	15780	15730	1905
547	20240510	105400	118919810	15730	15730	15730	15730	0
548	20240510	105300	118919810	15730	15820	15820	15730	1110
549	20240510	105200	101406260	15810	15810	15810	15810	0
550	20240510	105100	101406260	15810	15810	15810	15810	6
551	20240510	105000	101311400	15820	15820	15820	15820	6
552	20240510	104900	101216480	15820	15820	15820	15820	0
553	20240510	104800	101216480	15820	15820	15820	15820	1
554	20240510	104700	101200660	15820	15770	15820	15770	933
555	20240510	104600	86453750	15770	15770	15770	15770	5
556	20240510	104500	86374900	15740	15740	15740	15740	0
557	20240510	104400	86374900	15740	15740	15740	15740	0
558	20240510	104300	86374900	15740	15740	15740	15740	0
559	20240510	104200	86374900	15740	15740	15740	15740	0
560	20240510	104100	86374900	15740	15740	15740	15740	0
561	20240510	104000	86374900	15740	15770	15770	15740	40
562	20240510	103900	85744980	15770	15770	15770	15770	1
563	20240510	103800	85729210	15770	15770	15770	15750	80
564	20240510	103700	84467650	15770	15770	15770	15770	0
565	20240510	103600	84467650	15770	15770	15770	15770	0
566	20240510	103500	84467650	15770	15770	15780	15770	22
567	20240510	103400	84120560	15770	15770	15770	15770	0
568	20240510	103300	84120560	15770	15770	15770	15770	0
569	20240510	103200	84120560	15770	15770	15770	15770	0
570	20240510	103100	84120560	15770	15770	15770	15770	0
571	20240510	103000	84120560	15770	15770	15770	15770	1
572	20240510	102900	84104790	15760	15780	15780	15760	6
573	20240510	102800	84010140	15790	15790	15790	15790	0
574	20240510	102700	84010140	15790	15780	15790	15780	6
575	20240510	102600	83915450	15780	15780	15780	15780	0
576	20240510	102500	83915450	15780	15750	15800	15750	662
577	20240510	102400	73465260	15730	15730	15730	15730	0
578	20240510	102300	73465260	15730	15730	15730	15730	0
579	20240510	102200	73465260	15730	15730	15730	15730	0
580	20240510	102100	73465260	15730	15750	15750	15730	10
581	20240510	102000	73307820	15730	15730	15730	15730	0
582	20240510	101900	73307820	15730	15730	15730	15730	3
583	20240510	101800	73260630	15750	15750	15750	15750	2
584	20240510	101700	73229130	15750	15750	15750	15750	6
585	20240510	101600	73134630	15750	15750	15750	15750	1
586	20240510	101500	73118880	15740	15740	15740	15740	0
587	20240510	101400	73118880	15740	15740	15740	15740	621
588	20240510	101300	63344340	15730	15740	15740	15730	5
589	20240510	101200	63265680	15740	15730	15740	15730	34
590	20240510	101100	62730600	15730	15730	15730	15730	6
591	20240510	101000	62636220	15730	15720	15730	15720	77
592	20240510	100900	61425770	15710	15710	15710	15710	8
593	20240510	100800	61300090	15720	15720	15720	15720	6
594	20240510	100700	61205770	15720	15720	15720	15720	1
595	20240510	100600	61190050	15720	15720	15720	15720	0
596	20240510	100500	61190050	15720	15720	15720	15720	14
597	20240510	100400	60969970	15720	15710	15720	15710	2
598	20240510	100300	60938540	15710	15710	15710	15710	0
599	20240510	100200	60938540	15710	15710	15710	15710	1
600	20240510	100100	60922830	15710	15710	15710	15710	61
601	20240510	100000	59964520	15710	15720	15720	15710	8
602	20240510	095900	59838780	15700	15700	15700	15700	0
603	20240510	095800	59838780	15700	15700	15700	15700	0
604	20240510	095700	59838780	15700	15700	15700	15700	209
605	20240510	095600	56557480	15720	15720	15720	15720	0
606	20240510	095500	56557480	15720	15710	15720	15710	156
607	20240510	095400	54105260	15720	15720	15720	15720	0
608	20240510	095300	54105260	15720	15720	15720	15720	9
609	20240510	095200	53963780	15720	15720	15720	15710	253
610	20240510	095100	49986630	15760	15770	15800	15760	982
611	20240510	095000	34483990	15770	15720	15770	15720	256
612	20240510	094900	30449040	15750	15750	15750	15750	0
613	20240510	094800	30449040	15750	15750	15750	15750	0
614	20240510	094700	30449040	15750	15750	15750	15750	6
615	20240510	094600	30354540	15710	15750	15750	15710	11
616	20240510	094500	30181690	15750	15740	15750	15740	3
617	20240510	094400	30134450	15710	15710	15710	15710	4
618	20240510	094300	30071610	15710	15690	15710	15690	400
619	20240510	094200	23788290	15690	15690	15690	15690	0
620	20240510	094100	23788290	15690	15670	15690	15670	204
621	20240510	094000	20589520	15660	15660	15660	15660	31
622	20240510	093900	20104060	15660	15660	15660	15660	2
623	20240510	093800	20072740	15670	15660	15670	15660	110
624	20240510	093700	18350050	15660	15660	15660	15660	0
625	20240510	093600	18350050	15660	15660	15660	15660	2
626	20240510	093500	18318730	15660	15660	15660	15660	0
627	20240510	093400	18318730	15660	15660	15660	15660	0
628	20240510	093300	18318730	15660	15650	15660	15650	202
629	20240510	093200	15156900	15640	15640	15640	15640	0
630	20240510	093100	15156900	15640	15650	15650	15640	2
631	20240510	093000	15125610	15660	15660	15660	15660	0
632	20240510	092900	15125610	15660	15660	15660	15660	1
633	20240510	092800	15109950	15660	15660	15660	15660	1
634	20240510	092700	15094290	15670	15670	15670	15670	1
635	20240510	092600	15078620	15620	15620	15620	15620	0
636	20240510	092500	15078620	15620	15620	15620	15620	3
637	20240510	092400	15031760	15680	15680	15680	15680	0
638	20240510	092300	15031760	15680	15680	15680	15680	0
639	20240510	092200	15031760	15680	15680	15680	15680	0
640	20240510	092100	15031760	15680	15650	15680	15620	328
641	20240510	092000	9898300	15640	15640	15640	15640	0
642	20240510	091900	9898300	15640	15670	15670	15640	63
643	20240510	091800	8911170	15650	15650	15650	15650	2
644	20240510	091700	8879870	15660	15690	15690	15660	417
645	20240510	091600	2338110	15690	15690	15690	15690	0
646	20240510	091500	2338110	15690	15690	15690	15690	1
647	20240510	091400	2322420	15690	15690	15690	15690	57
648	20240510	091300	1428090	15710	15710	15710	15710	0
649	20240510	091200	1428090	15710	15710	15710	15710	0
650	20240510	091100	1428090	15710	15710	15710	15710	1
651	20240510	091000	1412380	15710	15710	15710	15710	1
652	20240510	090900	1396670	15770	15770	15770	15770	1
653	20240510	090800	1380900	15770	15770	15770	15770	0
654	20240510	090700	1380900	15770	15710	15770	15710	3
655	20240510	090600	1333660	15700	15710	15710	15700	3
656	20240510	090500	1286550	15700	15710	15710	15670	79
657	20240510	090400	47130	15710	15710	15710	15710	0
658	20240510	090300	47130	15710	15710	15710	15710	0
659	20240510	090200	47130	15710	15710	15710	15710	0
660	20240510	090100	47130	15710	15710	15710	15710	0
661	20240510	090000	47130	15710	15710	15710	15710	3