KissMeData/310200/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210300	921527520	2870	2870	2870	2870	4207
3	20240510	210200	921527520	2870	2870	2870	2870	0
4	20240510	210100	921527520	2870	2870	2870	2870	0
5	20240510	210000	921527520	2870	2870	2870	2870	0
6	20240510	205900	921527520	2870	2870	2870	2870	0
7	20240510	205800	921527520	2870	2870	2870	2870	0
8	20240510	205700	921527520	2870	2870	2870	2870	0
9	20240510	205600	921527520	2870	2870	2870	2870	0
10	20240510	205500	921527520	2870	2870	2870	2870	0
11	20240510	205400	921527520	2870	2870	2870	2870	0
12	20240510	205300	921527520	2870	2870	2870	2870	0
13	20240510	205200	921527520	2870	2870	2870	2870	0
14	20240510	205100	921527520	2870	2870	2870	2870	0
15	20240510	205000	921527520	2870	2870	2870	2870	0
16	20240510	204900	921527520	2870	2870	2870	2870	0
17	20240510	204800	921527520	2870	2870	2870	2870	0
18	20240510	204700	921527520	2870	2870	2870	2870	0
19	20240510	204600	921527520	2870	2870	2870	2870	0
20	20240510	204500	921527520	2870	2870	2870	2870	0
21	20240510	204400	921527520	2870	2870	2870	2870	0
22	20240510	204300	921527520	2870	2870	2870	2870	0
23	20240510	204200	921527520	2870	2870	2870	2870	0
24	20240510	204100	921527520	2870	2870	2870	2870	0
25	20240510	204000	921527520	2870	2870	2870	2870	0
26	20240510	203900	921527520	2870	2870	2870	2870	0
27	20240510	203800	921527520	2870	2870	2870	2870	0
28	20240510	203700	921527520	2870	2870	2870	2870	0
29	20240510	203600	921527520	2870	2870	2870	2870	0
30	20240510	203500	921527520	2870	2870	2870	2870	0
31	20240510	203400	921527520	2870	2870	2870	2870	0
32	20240510	203300	921527520	2870	2870	2870	2870	4207
33	20240510	203200	921527520	2870	2870	2870	2870	0
34	20240510	203100	921527520	2870	2870	2870	2870	0
35	20240510	203000	921527520	2870	2870	2870	2870	0
36	20240510	202900	921527520	2870	2870	2870	2870	0
37	20240510	202800	921527520	2870	2870	2870	2870	0
38	20240510	202700	921527520	2870	2870	2870	2870	0
39	20240510	202600	921527520	2870	2870	2870	2870	0
40	20240510	202500	921527520	2870	2870	2870	2870	0
41	20240510	202400	921527520	2870	2870	2870	2870	0
42	20240510	202300	921527520	2870	2870	2870	2870	0
43	20240510	202200	921527520	2870	2870	2870	2870	0
44	20240510	202100	921527520	2870	2870	2870	2870	0
45	20240510	202000	921527520	2870	2870	2870	2870	0
46	20240510	201900	921527520	2870	2870	2870	2870	0
47	20240510	201800	921527520	2870	2870	2870	2870	0
48	20240510	201700	921527520	2870	2870	2870	2870	0
49	20240510	201600	921527520	2870	2870	2870	2870	0
50	20240510	201500	921527520	2870	2870	2870	2870	0
51	20240510	201400	921527520	2870	2870	2870	2870	0
52	20240510	201300	921527520	2870	2870	2870	2870	0
53	20240510	201200	921527520	2870	2870	2870	2870	0
54	20240510	201100	921527520	2870	2870	2870	2870	0
55	20240510	201000	921527520	2870	2870	2870	2870	0
56	20240510	200900	921527520	2870	2870	2870	2870	0
57	20240510	200800	921527520	2870	2870	2870	2870	0
58	20240510	200700	921527520	2870	2870	2870	2870	0
59	20240510	200600	921527520	2870	2870	2870	2870	0
60	20240510	200500	921527520	2870	2870	2870	2870	0
61	20240510	200400	921527520	2870	2870	2870	2870	0
62	20240510	200300	921527520	2870	2870	2870	2870	4207
63	20240510	200200	921527520	2870	2870	2870	2870	0
64	20240510	200100	921527520	2870	2870	2870	2870	0
65	20240510	200000	921527520	2870	2870	2870	2870	0
66	20240510	195900	921527520	2870	2870	2870	2870	0
67	20240510	195800	921527520	2870	2870	2870	2870	0
68	20240510	195700	921527520	2870	2870	2870	2870	0
69	20240510	195600	921527520	2870	2870	2870	2870	0
70	20240510	195500	921527520	2870	2870	2870	2870	0
71	20240510	195400	921527520	2870	2870	2870	2870	0
72	20240510	195300	921527520	2870	2870	2870	2870	0
73	20240510	195200	921527520	2870	2870	2870	2870	0
74	20240510	195100	921527520	2870	2870	2870	2870	0
75	20240510	195000	921527520	2870	2870	2870	2870	0
76	20240510	194900	921527520	2870	2870	2870	2870	0
77	20240510	194800	921527520	2870	2870	2870	2870	0
78	20240510	194700	921527520	2870	2870	2870	2870	0
79	20240510	194600	921527520	2870	2870	2870	2870	0
80	20240510	194500	921527520	2870	2870	2870	2870	0
81	20240510	194400	921527520	2870	2870	2870	2870	0
82	20240510	194300	921527520	2870	2870	2870	2870	0
83	20240510	194200	921527520	2870	2870	2870	2870	0
84	20240510	194100	921527520	2870	2870	2870	2870	0
85	20240510	194000	921527520	2870	2870	2870	2870	0
86	20240510	193900	921527520	2870	2870	2870	2870	0
87	20240510	193800	921527520	2870	2870	2870	2870	0
88	20240510	193700	921527520	2870	2870	2870	2870	0
89	20240510	193600	921527520	2870	2870	2870	2870	0
90	20240510	193500	921527520	2870	2870	2870	2870	0
91	20240510	193400	921527520	2870	2870	2870	2870	0
92	20240510	193300	921527520	2870	2870	2870	2870	4207
93	20240510	193200	921527520	2870	2870	2870	2870	0
94	20240510	193100	921527520	2870	2870	2870	2870	0
95	20240510	193000	921527520	2870	2870	2870	2870	0
96	20240510	192900	921527520	2870	2870	2870	2870	0
97	20240510	192800	921527520	2870	2870	2870	2870	0
98	20240510	192700	921527520	2870	2870	2870	2870	0
99	20240510	192600	921527520	2870	2870	2870	2870	0
100	20240510	192500	921527520	2870	2870	2870	2870	0
101	20240510	192400	921527520	2870	2870	2870	2870	0
102	20240510	192300	921527520	2870	2870	2870	2870	0
103	20240510	192200	921527520	2870	2870	2870	2870	0
104	20240510	192100	921527520	2870	2870	2870	2870	0
105	20240510	192000	921527520	2870	2870	2870	2870	0
106	20240510	191900	921527520	2870	2870	2870	2870	0
107	20240510	191800	921527520	2870	2870	2870	2870	0
108	20240510	191700	921527520	2870	2870	2870	2870	0
109	20240510	191600	921527520	2870	2870	2870	2870	0
110	20240510	191500	921527520	2870	2870	2870	2870	0
111	20240510	191400	921527520	2870	2870	2870	2870	0
112	20240510	191300	921527520	2870	2870	2870	2870	0
113	20240510	191200	921527520	2870	2870	2870	2870	0
114	20240510	191100	921527520	2870	2870	2870	2870	0
115	20240510	191000	921527520	2870	2870	2870	2870	0
116	20240510	190900	921527520	2870	2870	2870	2870	0
117	20240510	190800	921527520	2870	2870	2870	2870	0
118	20240510	190700	921527520	2870	2870	2870	2870	0
119	20240510	190600	921527520	2870	2870	2870	2870	0
120	20240510	190500	921527520	2870	2870	2870	2870	0
121	20240510	190400	921527520	2870	2870	2870	2870	0
122	20240510	190300	921527520	2870	2870	2870	2870	4207
123	20240510	190200	921527520	2870	2870	2870	2870	0
124	20240510	190100	921527520	2870	2870	2870	2870	0
125	20240510	190000	921527520	2870	2870	2870	2870	0
126	20240510	185900	921527520	2870	2870	2870	2870	0
127	20240510	185800	921527520	2870	2870	2870	2870	0
128	20240510	185700	921527520	2870	2870	2870	2870	0
129	20240510	185600	921527520	2870	2870	2870	2870	0
130	20240510	185500	921527520	2870	2870	2870	2870	0
131	20240510	185400	921527520	2870	2870	2870	2870	0
132	20240510	185300	921527520	2870	2870	2870	2870	0
133	20240510	185200	921527520	2870	2870	2870	2870	0
134	20240510	185100	921527520	2870	2870	2870	2870	0
135	20240510	185000	921527520	2870	2870	2870	2870	0
136	20240510	184900	921527520	2870	2870	2870	2870	0
137	20240510	184800	921527520	2870	2870	2870	2870	0
138	20240510	184700	921527520	2870	2870	2870	2870	0
139	20240510	184600	921527520	2870	2870	2870	2870	0
140	20240510	184500	921527520	2870	2870	2870	2870	0
141	20240510	184400	921527520	2870	2870	2870	2870	0
142	20240510	184300	921527520	2870	2870	2870	2870	0
143	20240510	184200	921527520	2870	2870	2870	2870	0
144	20240510	184100	921527520	2870	2870	2870	2870	0
145	20240510	184000	921527520	2870	2870	2870	2870	0
146	20240510	183900	921527520	2870	2870	2870	2870	0
147	20240510	183800	921527520	2870	2870	2870	2870	0
148	20240510	183700	921527520	2870	2870	2870	2870	0
149	20240510	183600	921527520	2870	2870	2870	2870	0
150	20240510	183500	921527520	2870	2870	2870	2870	0
151	20240510	183400	921527520	2870	2870	2870	2870	0
152	20240510	183300	921527520	2870	2870	2870	2870	4207
153	20240510	183200	921527520	2870	2870	2870	2870	0
154	20240510	183100	921527520	2870	2870	2870	2870	0
155	20240510	183000	921527520	2870	2870	2870	2870	0
156	20240510	182900	921527520	2870	2870	2870	2870	0
157	20240510	182800	921527520	2870	2870	2870	2870	0
158	20240510	182700	921527520	2870	2870	2870	2870	0
159	20240510	182600	921527520	2870	2870	2870	2870	0
160	20240510	182500	921527520	2870	2870	2870	2870	0
161	20240510	182400	921527520	2870	2870	2870	2870	0
162	20240510	182300	921527520	2870	2870	2870	2870	0
163	20240510	182200	921527520	2870	2870	2870	2870	0
164	20240510	182100	921527520	2870	2870	2870	2870	0
165	20240510	182000	921527520	2870	2870	2870	2870	0
166	20240510	181900	921527520	2870	2870	2870	2870	0
167	20240510	181800	921527520	2870	2870	2870	2870	0
168	20240510	181700	921527520	2870	2870	2870	2870	0
169	20240510	181600	921527520	2870	2870	2870	2870	0
170	20240510	181500	921527520	2870	2870	2870	2870	0
171	20240510	181400	921527520	2870	2870	2870	2870	0
172	20240510	181300	921527520	2870	2870	2870	2870	0
173	20240510	181200	921527520	2870	2870	2870	2870	0
174	20240510	181100	921527520	2870	2870	2870	2870	0
175	20240510	181000	921527520	2870	2870	2870	2870	0
176	20240510	180900	921527520	2870	2870	2870	2870	0
177	20240510	180800	921527520	2870	2870	2870	2870	0
178	20240510	180700	921527520	2870	2870	2870	2870	0
179	20240510	180600	921527520	2870	2870	2870	2870	0
180	20240510	180500	921527520	2870	2870	2870	2870	0
181	20240510	180400	921527520	2870	2870	2870	2870	0
182	20240510	180300	921527520	2870	2870	2870	2870	4207
183	20240510	180200	921527520	2870	2870	2870	2870	0
184	20240510	180100	921527520	2870	2870	2870	2870	0
185	20240510	180000	921527520	2870	2870	2870	2870	0
186	20240510	175900	921527520	2870	2870	2870	2870	0
187	20240510	175800	921527520	2870	2870	2870	2870	0
188	20240510	175700	921527520	2870	2870	2870	2870	0
189	20240510	175600	921527520	2870	2870	2870	2870	0
190	20240510	175500	921527520	2870	2870	2870	2870	0
191	20240510	175400	921527520	2870	2870	2870	2870	0
192	20240510	175300	921527520	2870	2870	2870	2870	0
193	20240510	175200	921527520	2870	2870	2870	2870	0
194	20240510	175100	921527520	2870	2870	2870	2870	0
195	20240510	175000	921527520	2870	2870	2870	2870	0
196	20240510	174900	921527520	2870	2870	2870	2870	0
197	20240510	174800	921527520	2870	2870	2870	2870	0
198	20240510	174700	921527520	2870	2870	2870	2870	0
199	20240510	174600	921527520	2870	2870	2870	2870	0
200	20240510	174500	921527520	2870	2870	2870	2870	0
201	20240510	174400	921527520	2870	2870	2870	2870	0
202	20240510	174300	921527520	2870	2870	2870	2870	0
203	20240510	174200	921527520	2870	2870	2870	2870	0
204	20240510	174100	921527520	2870	2870	2870	2870	0
205	20240510	174000	921527520	2870	2870	2870	2870	0
206	20240510	173900	921527520	2870	2870	2870	2870	0
207	20240510	173800	921527520	2870	2870	2870	2870	0
208	20240510	173700	921527520	2870	2870	2870	2870	0
209	20240510	173600	921527520	2870	2870	2870	2870	0
210	20240510	173500	921527520	2870	2870	2870	2870	0
211	20240510	173400	921527520	2870	2870	2870	2870	0
212	20240510	173300	921527520	2870	2870	2870	2870	4207
213	20240510	173200	921527520	2870	2870	2870	2870	0
214	20240510	173100	921527520	2870	2870	2870	2870	0
215	20240510	173000	921527520	2870	2870	2870	2870	0
216	20240510	172900	921527520	2870	2870	2870	2870	0
217	20240510	172800	921527520	2870	2870	2870	2870	0
218	20240510	172700	921527520	2870	2870	2870	2870	0
219	20240510	172600	921527520	2870	2870	2870	2870	0
220	20240510	172500	921527520	2870	2870	2870	2870	0
221	20240510	172400	921527520	2870	2870	2870	2870	0
222	20240510	172300	921527520	2870	2870	2870	2870	0
223	20240510	172200	921527520	2870	2870	2870	2870	0
224	20240510	172100	921527520	2870	2870	2870	2870	0
225	20240510	172000	921527520	2870	2870	2870	2870	0
226	20240510	171900	921527520	2870	2870	2870	2870	0
227	20240510	171800	921527520	2870	2870	2870	2870	0
228	20240510	171700	921527520	2870	2870	2870	2870	0
229	20240510	171600	921527520	2870	2870	2870	2870	0
230	20240510	171500	921527520	2870	2870	2870	2870	0
231	20240510	171400	921527520	2870	2870	2870	2870	0
232	20240510	171300	921527520	2870	2870	2870	2870	0
233	20240510	171200	921527520	2870	2870	2870	2870	0
234	20240510	171100	921527520	2870	2870	2870	2870	0
235	20240510	171000	921527520	2870	2870	2870	2870	0
236	20240510	170900	921527520	2870	2870	2870	2870	0
237	20240510	170800	921527520	2870	2870	2870	2870	0
238	20240510	170700	921527520	2870	2870	2870	2870	0
239	20240510	170600	921527520	2870	2870	2870	2870	0
240	20240510	170500	921527520	2870	2870	2870	2870	0
241	20240510	170400	921527520	2870	2870	2870	2870	0
242	20240510	170300	921527520	2870	2870	2870	2870	4207
243	20240510	170200	921527520	2870	2870	2870	2870	0
244	20240510	170100	921527520	2870	2870	2870	2870	0
245	20240510	170000	921527520	2870	2870	2870	2870	0
246	20240510	165900	921527520	2870	2870	2870	2870	0
247	20240510	165800	921527520	2870	2870	2870	2870	0
248	20240510	165700	921527520	2870	2870	2870	2870	0
249	20240510	165600	921527520	2870	2870	2870	2870	0
250	20240510	165500	921527520	2870	2870	2870	2870	0
251	20240510	165400	921527520	2870	2870	2870	2870	0
252	20240510	165300	921527520	2870	2870	2870	2870	0
253	20240510	165200	921527520	2870	2870	2870	2870	0
254	20240510	165100	921527520	2870	2870	2870	2870	0
255	20240510	165000	921527520	2870	2870	2870	2870	0
256	20240510	164900	921527520	2870	2870	2870	2870	0
257	20240510	164800	921527520	2870	2870	2870	2870	0
258	20240510	164700	921527520	2870	2870	2870	2870	0
259	20240510	164600	921527520	2870	2870	2870	2870	0
260	20240510	164500	921527520	2870	2870	2870	2870	0
261	20240510	164400	921527520	2870	2870	2870	2870	0
262	20240510	164300	921527520	2870	2870	2870	2870	0
263	20240510	164200	921527520	2870	2870	2870	2870	0
264	20240510	164100	921527520	2870	2870	2870	2870	0
265	20240510	164000	921527520	2870	2870	2870	2870	0
266	20240510	163900	921527520	2870	2870	2870	2870	0
267	20240510	163800	921527520	2870	2870	2870	2870	0
268	20240510	163700	921527520	2870	2870	2870	2870	0
269	20240510	163600	921527520	2870	2870	2870	2870	0
270	20240510	163500	921527520	2870	2870	2870	2870	0
271	20240510	163400	921527520	2870	2870	2870	2870	0
272	20240510	163300	921527520	2870	2870	2870	2870	4207
273	20240510	163200	921527520	2870	2870	2870	2870	0
274	20240510	163100	921527520	2870	2870	2870	2870	0
275	20240510	163000	921527520	2870	2870	2870	2870	0
276	20240510	162900	921527520	2870	2870	2870	2870	0
277	20240510	162800	921527520	2870	2870	2870	2870	0
278	20240510	162700	921527520	2870	2870	2870	2870	0
279	20240510	162600	921527520	2870	2870	2870	2870	0
280	20240510	162500	921527520	2870	2870	2870	2870	0
281	20240510	162400	921527520	2870	2870	2870	2870	0
282	20240510	162300	921527520	2870	2870	2870	2870	0
283	20240510	162200	921527520	2870	2870	2870	2870	0
284	20240510	162100	921527520	2870	2870	2870	2870	0
285	20240510	162000	921527520	2870	2870	2870	2870	0
286	20240510	161900	921527520	2870	2870	2870	2870	0
287	20240510	161800	921527520	2870	2870	2870	2870	0
288	20240510	161700	921527520	2870	2870	2870	2870	0
289	20240510	161600	921527520	2870	2870	2870	2870	0
290	20240510	161500	921527520	2870	2870	2870	2870	0
291	20240510	161400	921527520	2870	2870	2870	2870	0
292	20240510	161300	921527520	2870	2870	2870	2870	0
293	20240510	161200	921527520	2870	2870	2870	2870	0
294	20240510	161100	921527520	2870	2870	2870	2870	0
295	20240510	161000	921527520	2870	2870	2870	2870	0
296	20240510	160900	921527520	2870	2870	2870	2870	0
297	20240510	160800	921527520	2870	2870	2870	2870	0
298	20240510	160700	921527520	2870	2870	2870	2870	0
299	20240510	160600	921527520	2870	2870	2870	2870	0
300	20240510	160500	921527520	2870	2870	2870	2870	0
301	20240510	160400	921527520	2870	2870	2870	2870	0
302	20240510	160300	921527520	2870	2870	2870	2870	4207
303	20240510	160200	921527520	2870	2870	2870	2870	0
304	20240510	160100	921527520	2870	2870	2870	2870	0
305	20240510	160000	921527520	2870	2870	2870	2870	0
306	20240510	155900	921527520	2870	2870	2870	2870	0
307	20240510	155800	921527520	2870	2870	2870	2870	0
308	20240510	155700	921527520	2870	2870	2870	2870	0
309	20240510	155600	921527520	2870	2870	2870	2870	0
310	20240510	155500	921527520	2870	2870	2870	2870	0
311	20240510	155400	921527520	2870	2870	2870	2870	0
312	20240510	155300	921527520	2870	2870	2870	2870	0
313	20240510	155200	921527520	2870	2870	2870	2870	0
314	20240510	155100	921527520	2870	2870	2870	2870	0
315	20240510	155000	921527520	2870	2870	2870	2870	0
316	20240510	154900	921527520	2870	2870	2870	2870	0
317	20240510	154800	921527520	2870	2870	2870	2870	0
318	20240510	154700	921527520	2870	2870	2870	2870	0
319	20240510	154600	921527520	2870	2870	2870	2870	0
320	20240510	154500	921527520	2870	2870	2870	2870	0
321	20240510	154400	921527520	2870	2870	2870	2870	0
322	20240510	154300	921527520	2870	2870	2870	2870	0
323	20240510	154200	921527520	2870	2870	2870	2870	0
324	20240510	154100	921527520	2870	2870	2870	2870	0
325	20240510	154000	921527520	2870	2870	2870	2870	0
326	20240510	153900	921527520	2870	2870	2870	2870	0
327	20240510	153800	921527520	2870	2870	2870	2870	0
328	20240510	153700	921527520	2870	2870	2870	2870	0
329	20240510	153600	921527520	2870	2870	2870	2870	0
330	20240510	153500	921527520	2870	2870	2870	2870	0
331	20240510	153400	921527520	2870	2870	2870	2870	0
332	20240510	153300	921527520	2870	2870	2870	2870	4207
333	20240510	153200	921527520	2870	2870	2870	2870	0
334	20240510	153100	921527520	2870	2870	2870	2870	0
335	20240510	153000	921527520	2870	2870	2870	2870	4207
336	20240510	152900	909453430	2870	2870	2870	2870	0
337	20240510	152800	909453430	2870	2870	2870	2870	0
338	20240510	152700	909453430	2870	2870	2870	2870	0
339	20240510	152600	909453430	2870	2870	2870	2870	0
340	20240510	152500	909453430	2870	2870	2870	2870	0
341	20240510	152400	909453430	2870	2870	2870	2870	0
342	20240510	152300	909453430	2870	2870	2870	2870	0
343	20240510	152200	909453430	2870	2870	2870	2870	0
344	20240510	152100	909453430	2870	2870	2870	2870	0
345	20240510	152000	909453430	2870	2870	2870	2870	0
346	20240510	151900	909453430	2870	2875	2875	2865	2967
347	20240510	151800	900938140	2875	2875	2875	2870	1539
348	20240510	151700	896513660	2875	2875	2875	2875	1
349	20240510	151600	896510785	2870	2875	2875	2870	1159
350	20240510	151500	893184405	2875	2875	2875	2870	1472
351	20240510	151400	888958040	2875	2875	2875	2875	2400
352	20240510	151300	882058040	2875	2875	2875	2875	5
353	20240510	151200	882043665	2875	2875	2875	2875	91
354	20240510	151100	881782040	2865	2875	2875	2865	2231
355	20240510	151000	875389655	2875	2875	2875	2875	3
356	20240510	150900	875381030	2870	2870	2870	2870	574
357	20240510	150800	873733650	2875	2875	2875	2875	3
358	20240510	150700	873725025	2875	2875	2875	2875	60
359	20240510	150600	873552525	2875	2875	2875	2875	46
360	20240510	150500	873420275	2875	2870	2875	2870	505
361	20240510	150400	871970900	2870	2870	2870	2870	1343
362	20240510	150300	868116490	2870	2870	2870	2870	398
363	20240510	150200	866974230	2875	2875	2875	2875	0
364	20240510	150100	866974230	2875	2875	2875	2870	3930
365	20240510	150000	855687650	2880	2880	2880	2875	3
366	20240510	145900	855679015	2875	2875	2875	2875	458
367	20240510	145800	854362265	2875	2875	2875	2875	105
368	20240510	145700	854060390	2875	2875	2875	2875	1558
369	20240510	145600	849581140	2875	2870	2875	2870	28
370	20240510	145500	849500750	2875	2875	2875	2875	149
371	20240510	145400	849072375	2875	2875	2875	2875	40
372	20240510	145300	848957375	2875	2875	2875	2875	1
373	20240510	145200	848954500	2875	2875	2875	2875	123
374	20240510	145100	848600875	2875	2875	2875	2875	1
375	20240510	145000	848598000	2870	2875	2875	2870	4396
376	20240510	144900	835980480	2875	2875	2875	2875	0
377	20240510	144800	835980480	2875	2875	2875	2875	5
378	20240510	144700	835966105	2875	2880	2880	2875	102
379	20240510	144600	835672850	2880	2880	2880	2880	0
380	20240510	144500	835672850	2880	2870	2880	2865	10024
381	20240510	144400	806921020	2870	2880	2880	2870	5030
382	20240510	144300	792484620	2870	2870	2870	2870	0
383	20240510	144200	792484620	2870	2870	2870	2870	0
384	20240510	144100	792484620	2870	2875	2875	2870	18000
385	20240510	144000	740824610	2870	2875	2875	2870	2733
386	20240510	143900	732979850	2880	2880	2880	2880	18
387	20240510	143800	732928010	2880	2880	2880	2880	0
388	20240510	143700	732928010	2880	2880	2885	2880	240
389	20240510	143600	732236805	2880	2880	2880	2880	0
390	20240510	143500	732236805	2880	2880	2880	2880	1
391	20240510	143400	732233925	2870	2870	2870	2870	1050
392	20240510	143300	729220425	2875	2880	2880	2875	1500
393	20240510	143200	724907675	2880	2880	2880	2880	300
394	20240510	143100	724043675	2875	2875	2875	2875	161
395	20240510	143000	723580800	2875	2875	2875	2875	2191
396	20240510	142900	717281675	2880	2875	2880	2875	7211
397	20240510	142800	696549945	2880	2880	2880	2880	0
398	20240510	142700	696549945	2880	2880	2880	2880	0
399	20240510	142600	696549945	2880	2880	2880	2880	0
400	20240510	142500	696549945	2880	2880	2880	2880	0
401	20240510	142400	696549945	2880	2880	2880	2880	183
402	20240510	142300	696022905	2880	2875	2880	2875	917
403	20240510	142200	693386465	2870	2870	2870	2870	0
404	20240510	142100	693386465	2870	2870	2870	2870	0
405	20240510	142000	693386465	2870	2870	2870	2870	0
406	20240510	141900	693386465	2870	2875	2875	2870	5230
407	20240510	141800	678373285	2880	2880	2880	2880	10
408	20240510	141700	678344485	2880	2880	2880	2880	1
409	20240510	141600	678341605	2870	2880	2880	2870	4852
410	20240510	141500	664394400	2880	2880	2880	2880	3256
411	20240510	141400	655017120	2895	2890	2895	2890	1002
412	20240510	141300	652119230	2895	2895	2895	2895	0
413	20240510	141200	652119230	2895	2890	2895	2890	708
414	20240510	141100	650072470	2880	2880	2880	2880	0
415	20240510	141000	650072470	2880	2880	2880	2880	1
416	20240510	140900	650069590	2890	2890	2890	2890	80
417	20240510	140800	649838390	2890	2890	2890	2890	0
418	20240510	140700	649838390	2890	2885	2890	2885	2891
419	20240510	140600	641483590	2885	2885	2885	2885	2812
420	20240510	140500	633370970	2885	2885	2885	2885	11
421	20240510	140400	633339235	2885	2885	2885	2885	5
422	20240510	140300	633324810	2885	2885	2885	2885	10
423	20240510	140200	633295960	2885	2885	2885	2880	192
424	20240510	140100	632742825	2885	2885	2885	2885	6
425	20240510	140000	632725515	2880	2885	2885	2880	124
426	20240510	135900	632368225	2880	2880	2880	2880	100
427	20240510	135800	632080225	2885	2885	2885	2885	0
428	20240510	135700	632080225	2885	2885	2885	2885	14
429	20240510	135600	632039835	2885	2885	2885	2885	100
430	20240510	135500	631751335	2875	2875	2875	2875	200
431	20240510	135400	631176335	2875	2875	2875	2875	0
432	20240510	135300	631176335	2875	2880	2880	2875	1170
433	20240510	135200	627808485	2880	2880	2880	2880	0
434	20240510	135100	627808485	2880	2875	2880	2875	752
435	20240510	135000	625646475	2875	2875	2875	2875	0
436	20240510	134900	625646475	2875	2875	2875	2875	1500
437	20240510	134800	621333975	2880	2880	2880	2880	559
438	20240510	134700	619724055	2875	2875	2875	2875	0
439	20240510	134600	619724055	2875	2875	2875	2875	0
440	20240510	134500	619724055	2875	2875	2875	2875	0
441	20240510	134400	619724055	2875	2875	2875	2875	0
442	20240510	134300	619724055	2875	2875	2875	2875	2000
443	20240510	134200	613974055	2880	2880	2880	2880	1
444	20240510	134100	613971175	2880	2880	2880	2880	136
445	20240510	134000	613579495	2880	2880	2880	2880	0
446	20240510	133900	613579495	2880	2880	2880	2880	0
447	20240510	133800	613579495	2880	2880	2880	2880	2
448	20240510	133700	613573735	2870	2870	2870	2870	0
449	20240510	133600	613573735	2870	2875	2875	2870	491
450	20240510	133500	612163375	2880	2880	2880	2880	0
451	20240510	133400	612163375	2880	2880	2880	2880	14
452	20240510	133300	612123055	2880	2880	2880	2880	6
453	20240510	133200	612105775	2880	2880	2880	2880	50
454	20240510	133100	611961775	2880	2880	2880	2880	1
455	20240510	133000	611958895	2880	2880	2880	2880	0
456	20240510	132900	611958895	2880	2880	2880	2880	178
457	20240510	132800	611446255	2880	2880	2880	2880	110
458	20240510	132700	611129455	2880	2880	2880	2880	0
459	20240510	132600	611129455	2880	2880	2880	2875	596
460	20240510	132500	609413025	2870	2875	2875	2870	2194
461	20240510	132400	603116045	2880	2880	2880	2880	0
462	20240510	132300	603116045	2880	2880	2880	2880	3
463	20240510	132200	603107405	2880	2880	2880	2880	0
464	20240510	132100	603107405	2880	2880	2880	2880	1
465	20240510	132000	603104525	2880	2880	2880	2880	0
466	20240510	131900	603104525	2880	2880	2880	2880	0
467	20240510	131800	603104525	2880	2880	2880	2880	0
468	20240510	131700	603104525	2880	2870	2880	2870	1575
469	20240510	131600	598568725	2870	2880	2880	2870	9885
470	20240510	131500	570171790	2880	2880	2880	2880	0
471	20240510	131400	570171790	2880	2880	2880	2880	0
472	20240510	131300	570171790	2880	2880	2880	2880	0
473	20240510	131200	570171790	2880	2880	2880	2880	400
474	20240510	131100	569019790	2885	2885	2885	2885	0
475	20240510	131000	569019790	2885	2885	2885	2885	1
476	20240510	130900	569016905	2880	2880	2880	2880	300
477	20240510	130800	568152905	2885	2885	2885	2885	1
478	20240510	130700	568150020	2885	2885	2885	2885	0
479	20240510	130600	568150020	2885	2885	2885	2885	5
480	20240510	130500	568135595	2885	2885	2885	2885	0
481	20240510	130400	568135595	2885	2885	2885	2885	0
482	20240510	130300	568135595	2885	2885	2885	2885	100
483	20240510	130200	567847095	2885	2885	2885	2885	16
484	20240510	130100	567800935	2885	2885	2885	2885	0
485	20240510	130000	567800935	2885	2880	2885	2880	8
486	20240510	125900	567777875	2880	2880	2880	2880	40
487	20240510	125800	567662675	2880	2880	2885	2880	723
488	20240510	125700	565580385	2880	2880	2880	2880	0
489	20240510	125600	565580385	2880	2885	2885	2880	134
490	20240510	125500	565193965	2880	2880	2880	2880	303
491	20240510	125400	564321325	2885	2880	2885	2880	9
492	20240510	125300	564295400	2880	2880	2880	2880	32
493	20240510	125200	564203240	2885	2880	2885	2880	10
494	20240510	125100	564174410	2885	2880	2885	2880	41
495	20240510	125000	564056275	2880	2880	2880	2880	12
496	20240510	124900	564021715	2880	2880	2885	2880	390
497	20240510	124800	562896625	2885	2880	2885	2880	30
498	20240510	124700	562810220	2885	2885	2885	2880	34
499	20240510	124600	562712145	2880	2880	2885	2880	17
500	20240510	124500	562663160	2880	2880	2880	2880	30
501	20240510	124400	562576760	2880	2885	2885	2880	103
502	20240510	124300	562279620	2885	2880	2885	2880	2110
503	20240510	124200	556202285	2880	2880	2880	2880	239
504	20240510	124100	555513965	2880	2880	2880	2880	3
505	20240510	124000	555505325	2880	2880	2880	2880	4
506	20240510	123900	555493805	2880	2880	2880	2880	29
507	20240510	123800	555410285	2880	2880	2885	2880	16
508	20240510	123700	555364185	2880	2880	2880	2880	33
509	20240510	123600	555269145	2885	2885	2885	2885	41
510	20240510	123500	555150860	2880	2880	2885	2880	1425
511	20240510	123400	551041850	2880	2880	2880	2880	575
512	20240510	123300	549385850	2880	2880	2880	2880	200
513	20240510	123200	548809850	2885	2885	2885	2880	49
514	20240510	123100	548668500	2880	2880	2880	2880	38
515	20240510	123000	548559060	2885	2885	2885	2885	15
516	20240510	122900	548515785	2885	2885	2885	2885	10
517	20240510	122800	548486935	2890	2880	2890	2880	40
518	20240510	122700	548371645	2885	2885	2885	2885	13
519	20240510	122600	548334140	2890	2885	2890	2885	64
520	20240510	122500	548149460	2890	2885	2890	2885	59
521	20240510	122400	547978965	2890	2885	2890	2880	37
522	20240510	122300	547872175	2885	2880	2885	2880	15
523	20240510	122200	547828955	2890	2885	2890	2885	340
524	20240510	122100	546846375	2890	2885	2890	2885	4
525	20240510	122000	546834830	2890	2880	2890	2880	2133
526	20240510	121900	540681120	2885	2885	2885	2880	47
527	20240510	121800	540545565	2885	2880	2885	2875	78
528	20240510	121700	540320935	2880	2875	2880	2875	34
529	20240510	121600	540223180	2875	2875	2875	2875	0
530	20240510	121500	540223180	2875	2880	2880	2875	12
531	20240510	121400	540188675	2875	2875	2880	2875	133
532	20240510	121300	539805800	2875	2875	2875	2875	0
533	20240510	121200	539805800	2875	2875	2875	2875	11
534	20240510	121100	539774175	2880	2880	2880	2880	219
535	20240510	121000	539143455	2880	2880	2880	2880	1
536	20240510	120900	539140575	2880	2880	2880	2880	90
537	20240510	120800	538881375	2880	2875	2880	2875	62
538	20240510	120700	538702875	2875	2875	2875	2875	4
539	20240510	120600	538691375	2875	2875	2880	2875	403
540	20240510	120500	537530995	2880	2880	2880	2880	30
541	20240510	120400	537444595	2880	2875	2880	2875	16
542	20240510	120300	537398570	2875	2875	2880	2875	34
543	20240510	120200	537300815	2875	2875	2875	2875	123
544	20240510	120100	536947190	2870	2875	2875	2870	5
545	20240510	120000	536932835	2870	2870	2870	2870	40
546	20240510	115900	536818035	2870	2870	2870	2865	2944
547	20240510	115800	528368760	2870	2870	2875	2870	6536
548	20240510	115700	509597925	2870	2875	2875	2870	7149
549	20240510	115600	489079565	2875	2875	2875	2875	1213
550	20240510	115500	485592190	2875	2875	2875	2875	33
551	20240510	115400	485497315	2875	2875	2875	2875	3
552	20240510	115300	485488690	2880	2880	2880	2880	1
553	20240510	115200	485485810	2880	2880	2880	2875	351
554	20240510	115100	484475135	2880	2875	2880	2875	14
555	20240510	115000	484434830	2875	2875	2875	2875	2
556	20240510	114900	484429080	2875	2875	2875	2875	42
557	20240510	114800	484308330	2875	2875	2875	2875	3
558	20240510	114700	484299705	2875	2875	2875	2875	120
559	20240510	114600	483954705	2875	2875	2880	2875	2333
560	20240510	114500	477247325	2875	2875	2875	2875	190
561	20240510	114400	476701075	2875	2875	2875	2875	30
562	20240510	114300	476614825	2875	2880	2880	2875	204
563	20240510	114200	476027325	2875	2875	2875	2875	0
564	20240510	114100	476027325	2875	2875	2880	2875	943
565	20240510	114000	473316095	2875	2875	2875	2875	3
566	20240510	113900	473307470	2875	2875	2875	2875	0
567	20240510	113800	473307470	2875	2875	2880	2870	474
568	20240510	113700	471944860	2875	2875	2875	2870	324
569	20240510	113600	471013420	2875	2875	2875	2875	2
570	20240510	113500	471007670	2870	2875	2875	2870	1605
571	20240510	113400	466393460	2875	2875	2880	2875	2503
572	20240510	113300	459197310	2875	2875	2875	2875	8
573	20240510	113200	459174310	2875	2880	2880	2875	4033
574	20240510	113100	447579430	2875	2875	2875	2875	4
575	20240510	113000	447567930	2880	2875	2880	2875	38
576	20240510	112900	447458640	2875	2885	2885	2875	17
577	20240510	112800	447409720	2885	2880	2885	2880	205
578	20240510	112700	446818420	2875	2880	2880	2875	3833
579	20240510	112600	435779405	2885	2885	2885	2885	47
580	20240510	112500	435643810	2885	2885	2885	2885	4
581	20240510	112400	435632270	2885	2890	2890	2885	31
582	20240510	112300	435542830	2890	2890	2890	2880	730
583	20240510	112200	433438870	2890	2890	2890	2885	203
584	20240510	112100	432852255	2890	2885	2890	2885	129
585	20240510	112000	432479590	2885	2885	2885	2880	169
586	20240510	111900	431992040	2885	2880	2885	2880	11
587	20240510	111800	431960345	2880	2890	2890	2880	928
588	20240510	111700	429278510	2885	2875	2885	2875	11644
589	20240510	111600	395743790	2875	2875	2875	2875	30
590	20240510	111500	395657540	2880	2875	2880	2875	949
591	20240510	111400	392927330	2875	2875	2880	2875	12
592	20240510	111300	392892825	2880	2875	2880	2875	64
593	20240510	111200	392708650	2875	2875	2875	2875	4
594	20240510	111100	392697150	2875	2880	2880	2875	5
595	20240510	111000	392682765	2875	2880	2880	2875	58
596	20240510	110900	392516005	2875	2875	2880	2875	769
597	20240510	110800	390305110	2875	2875	2875	2875	1003
598	20240510	110700	387421485	2875	2875	2875	2875	29
599	20240510	110600	387338110	2875	2875	2875	2875	11
600	20240510	110500	387306485	2875	2875	2875	2875	379
601	20240510	110400	386216860	2875	2880	2880	2875	40
602	20240510	110300	386101810	2880	2875	2880	2875	67
603	20240510	110200	385908905	2880	2875	2880	2875	134
604	20240510	110100	385523150	2880	2880	2880	2880	1108
605	20240510	110000	382332110	2880	2875	2880	2875	48
606	20240510	105900	382193890	2875	2875	2875	2870	2653
607	20240510	105800	374566700	2875	2880	2880	2875	805
608	20240510	105700	372252300	2875	2875	2875	2875	3
609	20240510	105600	372243675	2875	2875	2880	2875	973
610	20240510	105500	369444600	2875	2875	2875	2875	1670
611	20240510	105400	364643350	2880	2880	2880	2875	373
612	20240510	105300	363570625	2880	2875	2880	2875	2220
613	20240510	105200	357180050	2870	2870	2870	2870	4
614	20240510	105100	357168570	2870	2875	2875	2870	13
615	20240510	105000	357131250	2875	2875	2880	2875	560
616	20240510	104900	355519225	2875	2880	2880	2870	2003
617	20240510	104800	349770590	2870	2875	2880	2870	11034
618	20240510	104700	318086410	2880	2885	2885	2880	1393
619	20240510	104600	314074565	2885	2885	2885	2885	120
620	20240510	104500	313728365	2880	2885	2885	2880	847
621	20240510	104400	311288935	2885	2885	2885	2885	1
622	20240510	104300	311286050	2880	2885	2885	2880	817
623	20240510	104200	308933070	2880	2885	2890	2880	1207
624	20240510	104100	305453750	2885	2885	2885	2885	1651
625	20240510	104000	300690615	2885	2885	2885	2885	13
626	20240510	103900	300653110	2885	2880	2890	2870	10033
627	20240510	103800	271815030	2890	2890	2890	2890	101
628	20240510	103700	271523140	2895	2890	2895	2890	247
629	20240510	103600	270808225	2895	2875	2895	2875	360
630	20240510	103500	269771390	2880	2875	2880	2875	943
631	20240510	103400	267057050	2875	2880	2880	2875	1240
632	20240510	103300	263487895	2890	2890	2890	2890	50
633	20240510	103200	263343395	2890	2890	2890	2880	1008
634	20240510	103100	260440050	2880	2890	2890	2880	11653
635	20240510	103000	226858695	2890	2895	2900	2890	4336
636	20240510	102900	214325290	2900	2895	2900	2895	3658
637	20240510	102800	203735290	2895	2900	2900	2895	51
638	20240510	102700	203587595	2900	2900	2900	2900	27
639	20240510	102600	203509295	2900	2895	2900	2895	3108
640	20240510	102500	194511630	2900	2900	2900	2900	1
641	20240510	102400	194508730	2900	2900	2900	2900	3
642	20240510	102300	194500030	2900	2900	2900	2900	5
643	20240510	102200	194485530	2895	2895	2895	2895	306
644	20240510	102100	193599660	2900	2900	2900	2900	26
645	20240510	102000	193524260	2895	2895	2895	2895	4795
646	20240510	101900	179642735	2900	2900	2900	2900	1
647	20240510	101800	179639835	2900	2905	2905	2900	1692
648	20240510	101700	174733025	2905	2905	2905	2905	1
649	20240510	101600	174730120	2900	2900	2900	2900	0
650	20240510	101500	174730120	2900	2905	2905	2900	541
651	20240510	101400	173160515	2905	2905	2905	2905	0
652	20240510	101300	173160515	2905	2905	2905	2905	18
653	20240510	101200	173108225	2905	2905	2905	2905	454
654	20240510	101100	171789355	2905	2900	2905	2900	21
655	20240510	101000	171728355	2905	2900	2905	2900	1005
656	20240510	100900	168810810	2900	2900	2900	2900	589
657	20240510	100800	167102710	2900	2895	2900	2895	415
658	20240510	100700	165901210	2900	2900	2900	2900	902
659	20240510	100600	163285410	2900	2900	2900	2895	1887
660	20240510	100500	157820680	2900	2900	2900	2900	101
661	20240510	100400	157527780	2900	2905	2905	2900	1246
662	20240510	100300	153914375	2900	2905	2905	2900	200
663	20240510	100200	153334320	2905	2905	2905	2900	121
664	20240510	100100	152983325	2900	2910	2910	2895	2636
665	20240510	100000	145339385	2905	2905	2905	2905	2000
666	20240510	095900	139529385	2910	2910	2910	2910	26
667	20240510	095800	139453725	2910	2910	2910	2910	29
668	20240510	095700	139369335	2910	2900	2910	2900	201
669	20240510	095600	138786295	2910	2910	2910	2910	3
670	20240510	095500	138777565	2900	2910	2910	2900	6213
671	20240510	095400	120704885	2910	2910	2910	2910	522
672	20240510	095300	119185865	2910	2910	2910	2910	100
673	20240510	095200	118894865	2910	2910	2910	2910	0
674	20240510	095100	118894865	2910	2905	2910	2905	2013
675	20240510	095000	113047095	2910	2910	2910	2910	5
676	20240510	094900	113032545	2905	2915	2915	2900	896
677	20240510	094800	110434080	2915	2915	2915	2915	9
678	20240510	094700	110407845	2915	2915	2915	2915	0
679	20240510	094600	110407845	2915	2910	2915	2910	201
680	20240510	094500	109822930	2910	2910	2910	2910	1
681	20240510	094400	109820020	2900	2900	2900	2900	66
682	20240510	094300	109628620	2900	2900	2900	2900	73
683	20240510	094200	109416920	2900	2910	2910	2900	350
684	20240510	094100	108401270	2915	2915	2915	2915	0
685	20240510	094000	108401270	2915	2915	2915	2915	5
686	20240510	093900	108386695	2915	2910	2915	2910	113
687	20240510	093800	108057305	2910	2910	2910	2910	3
688	20240510	093700	108048575	2915	2915	2915	2915	0
689	20240510	093600	108048575	2915	2910	2915	2910	13
690	20240510	093500	108010740	2910	2915	2915	2910	21
691	20240510	093400	107949530	2910	2915	2915	2905	996
692	20240510	093300	105054580	2915	2915	2915	2915	1534
693	20240510	093200	100582970	2915	2905	2915	2905	4163
694	20240510	093100	88478295	2905	2905	2905	2905	10
695	20240510	093000	88449245	2905	2905	2905	2895	170
696	20240510	092900	87956320	2905	2900	2905	2900	24
697	20240510	092800	87886615	2900	2910	2910	2900	573
698	20240510	092700	86224185	2910	2905	2910	2905	1055
699	20240510	092600	83159280	2900	2900	2905	2895	9796
700	20240510	092500	54756025	2900	2905	2905	2900	1556
701	20240510	092400	50241345	2905	2905	2905	2900	188
702	20240510	092300	49695970	2900	2905	2905	2900	1004
703	20240510	092200	46783850	2905	2905	2905	2905	698
704	20240510	092100	44756160	2905	2905	2905	2905	0
705	20240510	092000	44756160	2905	2905	2905	2905	7
706	20240510	091900	44735825	2905	2910	2910	2905	17
707	20240510	091800	44686415	2910	2895	2910	2895	429
708	20240510	091700	43442945	2910	2900	2910	2895	2402
709	20240510	091600	36473000	2910	2910	2910	2910	0
710	20240510	091500	36473000	2910	2910	2910	2910	100
711	20240510	091400	36182000	2910	2910	2910	2910	39
712	20240510	091300	36068510	2910	2910	2910	2910	30
713	20240510	091200	35981210	2910	2900	2910	2900	505
714	20240510	091100	34516010	2900	2900	2900	2895	123
715	20240510	091000	34159810	2900	2900	2900	2895	1519
716	20240510	090900	29761210	2900	2895	2900	2895	445
717	20240510	090800	28472030	2895	2900	2900	2895	872
718	20240510	090700	25945730	2900	2905	2905	2895	6541
719	20240510	090600	7002035	2905	2905	2905	2905	0
720	20240510	090500	7002035	2905	2905	2905	2905	197
721	20240510	090400	6429750	2905	2905	2905	2905	534
722	20240510	090300	4878480	2905	2905	2905	2905	30
723	20240510	090200	4791330	2905	2910	2910	2905	63
724	20240510	090100	4608300	2895	2910	2910	2895	610
725	20240510	090000	2839790	2905	2910	2910	2905	976