KissMeData/272110/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205300	2380935740	19180	19180	19180	19180	1200
3	20240510	205200	2380935740	19180	19180	19180	19180	0
4	20240510	205100	2380935740	19180	19180	19180	19180	0
5	20240510	205000	2380935740	19180	19180	19180	19180	0
6	20240510	204900	2380935740	19180	19180	19180	19180	0
7	20240510	204800	2380935740	19180	19180	19180	19180	0
8	20240510	204700	2380935740	19180	19180	19180	19180	0
9	20240510	204600	2380935740	19180	19180	19180	19180	0
10	20240510	204500	2380935740	19180	19180	19180	19180	0
11	20240510	204400	2380935740	19180	19180	19180	19180	0
12	20240510	204300	2380935740	19180	19180	19180	19180	0
13	20240510	204200	2380935740	19180	19180	19180	19180	0
14	20240510	204100	2380935740	19180	19180	19180	19180	0
15	20240510	204000	2380935740	19180	19180	19180	19180	0
16	20240510	203900	2380935740	19180	19180	19180	19180	0
17	20240510	203800	2380935740	19180	19180	19180	19180	0
18	20240510	203700	2380935740	19180	19180	19180	19180	0
19	20240510	203600	2380935740	19180	19180	19180	19180	0
20	20240510	203500	2380935740	19180	19180	19180	19180	0
21	20240510	203400	2380935740	19180	19180	19180	19180	0
22	20240510	203300	2380935740	19180	19180	19180	19180	0
23	20240510	203200	2380935740	19180	19180	19180	19180	0
24	20240510	203100	2380935740	19180	19180	19180	19180	0
25	20240510	203000	2380935740	19180	19180	19180	19180	0
26	20240510	202900	2380935740	19180	19180	19180	19180	0
27	20240510	202800	2380935740	19180	19180	19180	19180	0
28	20240510	202700	2380935740	19180	19180	19180	19180	0
29	20240510	202600	2380935740	19180	19180	19180	19180	0
30	20240510	202500	2380935740	19180	19180	19180	19180	0
31	20240510	202400	2380935740	19180	19180	19180	19180	0
32	20240510	202300	2380935740	19180	19180	19180	19180	1200
33	20240510	202200	2380935740	19180	19180	19180	19180	0
34	20240510	202100	2380935740	19180	19180	19180	19180	0
35	20240510	202000	2380935740	19180	19180	19180	19180	0
36	20240510	201900	2380935740	19180	19180	19180	19180	0
37	20240510	201800	2380935740	19180	19180	19180	19180	0
38	20240510	201700	2380935740	19180	19180	19180	19180	0
39	20240510	201600	2380935740	19180	19180	19180	19180	0
40	20240510	201500	2380935740	19180	19180	19180	19180	0
41	20240510	201400	2380935740	19180	19180	19180	19180	0
42	20240510	201300	2380935740	19180	19180	19180	19180	0
43	20240510	201200	2380935740	19180	19180	19180	19180	0
44	20240510	201100	2380935740	19180	19180	19180	19180	0
45	20240510	201000	2380935740	19180	19180	19180	19180	0
46	20240510	200900	2380935740	19180	19180	19180	19180	0
47	20240510	200800	2380935740	19180	19180	19180	19180	0
48	20240510	200700	2380935740	19180	19180	19180	19180	0
49	20240510	200600	2380935740	19180	19180	19180	19180	0
50	20240510	200500	2380935740	19180	19180	19180	19180	0
51	20240510	200400	2380935740	19180	19180	19180	19180	0
52	20240510	200300	2380935740	19180	19180	19180	19180	0
53	20240510	200200	2380935740	19180	19180	19180	19180	0
54	20240510	200100	2380935740	19180	19180	19180	19180	0
55	20240510	200000	2380935740	19180	19180	19180	19180	0
56	20240510	195900	2380935740	19180	19180	19180	19180	0
57	20240510	195800	2380935740	19180	19180	19180	19180	0
58	20240510	195700	2380935740	19180	19180	19180	19180	0
59	20240510	195600	2380935740	19180	19180	19180	19180	0
60	20240510	195500	2380935740	19180	19180	19180	19180	0
61	20240510	195400	2380935740	19180	19180	19180	19180	0
62	20240510	195300	2380935740	19180	19180	19180	19180	1200
63	20240510	195200	2380935740	19180	19180	19180	19180	0
64	20240510	195100	2380935740	19180	19180	19180	19180	0
65	20240510	195000	2380935740	19180	19180	19180	19180	0
66	20240510	194900	2380935740	19180	19180	19180	19180	0
67	20240510	194800	2380935740	19180	19180	19180	19180	0
68	20240510	194700	2380935740	19180	19180	19180	19180	0
69	20240510	194600	2380935740	19180	19180	19180	19180	0
70	20240510	194500	2380935740	19180	19180	19180	19180	0
71	20240510	194400	2380935740	19180	19180	19180	19180	0
72	20240510	194300	2380935740	19180	19180	19180	19180	0
73	20240510	194200	2380935740	19180	19180	19180	19180	0
74	20240510	194100	2380935740	19180	19180	19180	19180	0
75	20240510	194000	2380935740	19180	19180	19180	19180	0
76	20240510	193900	2380935740	19180	19180	19180	19180	0
77	20240510	193800	2380935740	19180	19180	19180	19180	0
78	20240510	193700	2380935740	19180	19180	19180	19180	0
79	20240510	193600	2380935740	19180	19180	19180	19180	0
80	20240510	193500	2380935740	19180	19180	19180	19180	0
81	20240510	193400	2380935740	19180	19180	19180	19180	0
82	20240510	193300	2380935740	19180	19180	19180	19180	0
83	20240510	193200	2380935740	19180	19180	19180	19180	0
84	20240510	193100	2380935740	19180	19180	19180	19180	0
85	20240510	193000	2380935740	19180	19180	19180	19180	0
86	20240510	192900	2380935740	19180	19180	19180	19180	0
87	20240510	192800	2380935740	19180	19180	19180	19180	0
88	20240510	192700	2380935740	19180	19180	19180	19180	0
89	20240510	192600	2380935740	19180	19180	19180	19180	0
90	20240510	192500	2380935740	19180	19180	19180	19180	0
91	20240510	192400	2380935740	19180	19180	19180	19180	0
92	20240510	192300	2380935740	19180	19180	19180	19180	1200
93	20240510	192200	2380935740	19180	19180	19180	19180	0
94	20240510	192100	2380935740	19180	19180	19180	19180	0
95	20240510	192000	2380935740	19180	19180	19180	19180	0
96	20240510	191900	2380935740	19180	19180	19180	19180	0
97	20240510	191800	2380935740	19180	19180	19180	19180	0
98	20240510	191700	2380935740	19180	19180	19180	19180	0
99	20240510	191600	2380935740	19180	19180	19180	19180	0
100	20240510	191500	2380935740	19180	19180	19180	19180	0
101	20240510	191400	2380935740	19180	19180	19180	19180	0
102	20240510	191300	2380935740	19180	19180	19180	19180	0
103	20240510	191200	2380935740	19180	19180	19180	19180	0
104	20240510	191100	2380935740	19180	19180	19180	19180	0
105	20240510	191000	2380935740	19180	19180	19180	19180	0
106	20240510	190900	2380935740	19180	19180	19180	19180	0
107	20240510	190800	2380935740	19180	19180	19180	19180	0
108	20240510	190700	2380935740	19180	19180	19180	19180	0
109	20240510	190600	2380935740	19180	19180	19180	19180	0
110	20240510	190500	2380935740	19180	19180	19180	19180	0
111	20240510	190400	2380935740	19180	19180	19180	19180	0
112	20240510	190300	2380935740	19180	19180	19180	19180	0
113	20240510	190200	2380935740	19180	19180	19180	19180	0
114	20240510	190100	2380935740	19180	19180	19180	19180	0
115	20240510	190000	2380935740	19180	19180	19180	19180	0
116	20240510	185900	2380935740	19180	19180	19180	19180	0
117	20240510	185800	2380935740	19180	19180	19180	19180	0
118	20240510	185700	2380935740	19180	19180	19180	19180	0
119	20240510	185600	2380935740	19180	19180	19180	19180	0
120	20240510	185500	2380935740	19180	19180	19180	19180	0
121	20240510	185400	2380935740	19180	19180	19180	19180	0
122	20240510	185300	2380935740	19180	19180	19180	19180	1200
123	20240510	185200	2380935740	19180	19180	19180	19180	0
124	20240510	185100	2380935740	19180	19180	19180	19180	0
125	20240510	185000	2380935740	19180	19180	19180	19180	0
126	20240510	184900	2380935740	19180	19180	19180	19180	0
127	20240510	184800	2380935740	19180	19180	19180	19180	0
128	20240510	184700	2380935740	19180	19180	19180	19180	0
129	20240510	184600	2380935740	19180	19180	19180	19180	0
130	20240510	184500	2380935740	19180	19180	19180	19180	0
131	20240510	184400	2380935740	19180	19180	19180	19180	0
132	20240510	184300	2380935740	19180	19180	19180	19180	0
133	20240510	184200	2380935740	19180	19180	19180	19180	0
134	20240510	184100	2380935740	19180	19180	19180	19180	0
135	20240510	184000	2380935740	19180	19180	19180	19180	0
136	20240510	183900	2380935740	19180	19180	19180	19180	0
137	20240510	183800	2380935740	19180	19180	19180	19180	0
138	20240510	183700	2380935740	19180	19180	19180	19180	0
139	20240510	183600	2380935740	19180	19180	19180	19180	0
140	20240510	183500	2380935740	19180	19180	19180	19180	0
141	20240510	183400	2380935740	19180	19180	19180	19180	0
142	20240510	183300	2380935740	19180	19180	19180	19180	0
143	20240510	183200	2380935740	19180	19180	19180	19180	0
144	20240510	183100	2380935740	19180	19180	19180	19180	0
145	20240510	183000	2380935740	19180	19180	19180	19180	0
146	20240510	182900	2380935740	19180	19180	19180	19180	0
147	20240510	182800	2380935740	19180	19180	19180	19180	0
148	20240510	182700	2380935740	19180	19180	19180	19180	0
149	20240510	182600	2380935740	19180	19180	19180	19180	0
150	20240510	182500	2380935740	19180	19180	19180	19180	0
151	20240510	182400	2380935740	19180	19180	19180	19180	0
152	20240510	182300	2380935740	19180	19180	19180	19180	1200
153	20240510	182200	2380935740	19180	19180	19180	19180	0
154	20240510	182100	2380935740	19180	19180	19180	19180	0
155	20240510	182000	2380935740	19180	19180	19180	19180	0
156	20240510	181900	2380935740	19180	19180	19180	19180	0
157	20240510	181800	2380935740	19180	19180	19180	19180	0
158	20240510	181700	2380935740	19180	19180	19180	19180	0
159	20240510	181600	2380935740	19180	19180	19180	19180	0
160	20240510	181500	2380935740	19180	19180	19180	19180	0
161	20240510	181400	2380935740	19180	19180	19180	19180	0
162	20240510	181300	2380935740	19180	19180	19180	19180	0
163	20240510	181200	2380935740	19180	19180	19180	19180	0
164	20240510	181100	2380935740	19180	19180	19180	19180	0
165	20240510	181000	2380935740	19180	19180	19180	19180	0
166	20240510	180900	2380935740	19180	19180	19180	19180	0
167	20240510	180800	2380935740	19180	19180	19180	19180	0
168	20240510	180700	2380935740	19180	19180	19180	19180	0
169	20240510	180600	2380935740	19180	19180	19180	19180	0
170	20240510	180500	2380935740	19180	19180	19180	19180	0
171	20240510	180400	2380935740	19180	19180	19180	19180	0
172	20240510	180300	2380935740	19180	19180	19180	19180	0
173	20240510	180200	2380935740	19180	19180	19180	19180	0
174	20240510	180100	2380935740	19180	19180	19180	19180	0
175	20240510	180000	2380935740	19180	19180	19180	19180	0
176	20240510	175900	2380935740	19180	19180	19180	19180	0
177	20240510	175800	2380935740	19180	19180	19180	19180	0
178	20240510	175700	2380935740	19180	19180	19180	19180	0
179	20240510	175600	2380935740	19180	19180	19180	19180	0
180	20240510	175500	2380935740	19180	19180	19180	19180	0
181	20240510	175400	2380935740	19180	19180	19180	19180	0
182	20240510	175300	2380935740	19180	19180	19180	19180	1200
183	20240510	175200	2380935740	19180	19180	19180	19180	0
184	20240510	175100	2380935740	19180	19180	19180	19180	0
185	20240510	175000	2380935740	19180	19180	19180	19180	0
186	20240510	174900	2380935740	19180	19180	19180	19180	0
187	20240510	174800	2380935740	19180	19180	19180	19180	0
188	20240510	174700	2380935740	19180	19180	19180	19180	0
189	20240510	174600	2380935740	19180	19180	19180	19180	0
190	20240510	174500	2380935740	19180	19180	19180	19180	0
191	20240510	174400	2380935740	19180	19180	19180	19180	0
192	20240510	174300	2380935740	19180	19180	19180	19180	0
193	20240510	174200	2380935740	19180	19180	19180	19180	0
194	20240510	174100	2380935740	19180	19180	19180	19180	0
195	20240510	174000	2380935740	19180	19180	19180	19180	0
196	20240510	173900	2380935740	19180	19180	19180	19180	0
197	20240510	173800	2380935740	19180	19180	19180	19180	0
198	20240510	173700	2380935740	19180	19180	19180	19180	0
199	20240510	173600	2380935740	19180	19180	19180	19180	0
200	20240510	173500	2380935740	19180	19180	19180	19180	0
201	20240510	173400	2380935740	19180	19180	19180	19180	0
202	20240510	173300	2380935740	19180	19180	19180	19180	0
203	20240510	173200	2380935740	19180	19180	19180	19180	0
204	20240510	173100	2380935740	19180	19180	19180	19180	0
205	20240510	173000	2380935740	19180	19180	19180	19180	0
206	20240510	172900	2380935740	19180	19180	19180	19180	0
207	20240510	172800	2380935740	19180	19180	19180	19180	0
208	20240510	172700	2380935740	19180	19180	19180	19180	0
209	20240510	172600	2380935740	19180	19180	19180	19180	0
210	20240510	172500	2380935740	19180	19180	19180	19180	0
211	20240510	172400	2380935740	19180	19180	19180	19180	0
212	20240510	172300	2380935740	19180	19180	19180	19180	1200
213	20240510	172200	2380935740	19180	19180	19180	19180	0
214	20240510	172100	2380935740	19180	19180	19180	19180	0
215	20240510	172000	2380935740	19180	19180	19180	19180	0
216	20240510	171900	2380935740	19180	19180	19180	19180	0
217	20240510	171800	2380935740	19180	19180	19180	19180	0
218	20240510	171700	2380935740	19180	19180	19180	19180	0
219	20240510	171600	2380935740	19180	19180	19180	19180	0
220	20240510	171500	2380935740	19180	19180	19180	19180	0
221	20240510	171400	2380935740	19180	19180	19180	19180	0
222	20240510	171300	2380935740	19180	19180	19180	19180	0
223	20240510	171200	2380935740	19180	19180	19180	19180	0
224	20240510	171100	2380935740	19180	19180	19180	19180	0
225	20240510	171000	2380935740	19180	19180	19180	19180	0
226	20240510	170900	2380935740	19180	19180	19180	19180	0
227	20240510	170800	2380935740	19180	19180	19180	19180	0
228	20240510	170700	2380935740	19180	19180	19180	19180	0
229	20240510	170600	2380935740	19180	19180	19180	19180	0
230	20240510	170500	2380935740	19180	19180	19180	19180	0
231	20240510	170400	2380935740	19180	19180	19180	19180	0
232	20240510	170300	2380935740	19180	19180	19180	19180	0
233	20240510	170200	2380935740	19180	19180	19180	19180	0
234	20240510	170100	2380935740	19180	19180	19180	19180	0
235	20240510	170000	2380935740	19180	19180	19180	19180	0
236	20240510	165900	2380935740	19180	19180	19180	19180	0
237	20240510	165800	2380935740	19180	19180	19180	19180	0
238	20240510	165700	2380935740	19180	19180	19180	19180	0
239	20240510	165600	2380935740	19180	19180	19180	19180	0
240	20240510	165500	2380935740	19180	19180	19180	19180	0
241	20240510	165400	2380935740	19180	19180	19180	19180	0
242	20240510	165300	2380935740	19180	19180	19180	19180	1200
243	20240510	165200	2380935740	19180	19180	19180	19180	0
244	20240510	165100	2380935740	19180	19180	19180	19180	0
245	20240510	165000	2380935740	19180	19180	19180	19180	0
246	20240510	164900	2380935740	19180	19180	19180	19180	0
247	20240510	164800	2380935740	19180	19180	19180	19180	0
248	20240510	164700	2380935740	19180	19180	19180	19180	0
249	20240510	164600	2380935740	19180	19180	19180	19180	0
250	20240510	164500	2380935740	19180	19180	19180	19180	0
251	20240510	164400	2380935740	19180	19180	19180	19180	0
252	20240510	164300	2380935740	19180	19180	19180	19180	0
253	20240510	164200	2380935740	19180	19180	19180	19180	0
254	20240510	164100	2380935740	19180	19180	19180	19180	0
255	20240510	164000	2380935740	19180	19180	19180	19180	0
256	20240510	163900	2380935740	19180	19180	19180	19180	0
257	20240510	163800	2380935740	19180	19180	19180	19180	0
258	20240510	163700	2380935740	19180	19180	19180	19180	0
259	20240510	163600	2380935740	19180	19180	19180	19180	0
260	20240510	163500	2380935740	19180	19180	19180	19180	0
261	20240510	163400	2380935740	19180	19180	19180	19180	0
262	20240510	163300	2380935740	19180	19180	19180	19180	0
263	20240510	163200	2380935740	19180	19180	19180	19180	0
264	20240510	163100	2380935740	19180	19180	19180	19180	0
265	20240510	163000	2380935740	19180	19180	19180	19180	0
266	20240510	162900	2380935740	19180	19180	19180	19180	0
267	20240510	162800	2380935740	19180	19180	19180	19180	0
268	20240510	162700	2380935740	19180	19180	19180	19180	0
269	20240510	162600	2380935740	19180	19180	19180	19180	0
270	20240510	162500	2380935740	19180	19180	19180	19180	0
271	20240510	162400	2380935740	19180	19180	19180	19180	0
272	20240510	162300	2380935740	19180	19180	19180	19180	1200
273	20240510	162200	2380935740	19180	19180	19180	19180	0
274	20240510	162100	2380935740	19180	19180	19180	19180	0
275	20240510	162000	2380935740	19180	19180	19180	19180	0
276	20240510	161900	2380935740	19180	19180	19180	19180	0
277	20240510	161800	2380935740	19180	19180	19180	19180	0
278	20240510	161700	2380935740	19180	19180	19180	19180	0
279	20240510	161600	2380935740	19180	19180	19180	19180	0
280	20240510	161500	2380935740	19180	19180	19180	19180	0
281	20240510	161400	2380935740	19180	19180	19180	19180	0
282	20240510	161300	2380935740	19180	19180	19180	19180	0
283	20240510	161200	2380935740	19180	19180	19180	19180	0
284	20240510	161100	2380935740	19180	19180	19180	19180	0
285	20240510	161000	2380935740	19180	19180	19180	19180	0
286	20240510	160900	2380935740	19180	19180	19180	19180	0
287	20240510	160800	2380935740	19180	19180	19180	19180	0
288	20240510	160700	2380935740	19180	19180	19180	19180	0
289	20240510	160600	2380935740	19180	19180	19180	19180	0
290	20240510	160500	2380935740	19180	19180	19180	19180	0
291	20240510	160400	2380935740	19180	19180	19180	19180	0
292	20240510	160300	2380935740	19180	19180	19180	19180	0
293	20240510	160200	2380935740	19180	19180	19180	19180	0
294	20240510	160100	2380935740	19180	19180	19180	19180	0
295	20240510	160000	2380935740	19180	19180	19180	19180	0
296	20240510	155900	2380935740	19180	19180	19180	19180	0
297	20240510	155800	2380935740	19180	19180	19180	19180	0
298	20240510	155700	2380935740	19180	19180	19180	19180	0
299	20240510	155600	2380935740	19180	19180	19180	19180	0
300	20240510	155500	2380935740	19180	19180	19180	19180	0
301	20240510	155400	2380935740	19180	19180	19180	19180	0
302	20240510	155300	2380935740	19180	19180	19180	19180	1200
303	20240510	155200	2380935740	19180	19180	19180	19180	0
304	20240510	155100	2380935740	19180	19180	19180	19180	0
305	20240510	155000	2380935740	19180	19180	19180	19180	0
306	20240510	154900	2380935740	19180	19180	19180	19180	0
307	20240510	154800	2380935740	19180	19180	19180	19180	0
308	20240510	154700	2380935740	19180	19180	19180	19180	0
309	20240510	154600	2380935740	19180	19180	19180	19180	0
310	20240510	154500	2380935740	19180	19180	19180	19180	0
311	20240510	154400	2380935740	19180	19180	19180	19180	0
312	20240510	154300	2380935740	19180	19180	19180	19180	0
313	20240510	154200	2380935740	19180	19180	19180	19180	0
314	20240510	154100	2380935740	19180	19180	19180	19180	0
315	20240510	154000	2380935740	19180	19180	19180	19180	0
316	20240510	153900	2380935740	19180	19180	19180	19180	0
317	20240510	153800	2380935740	19180	19180	19180	19180	0
318	20240510	153700	2380935740	19180	19180	19180	19180	0
319	20240510	153600	2380935740	19180	19180	19180	19180	0
320	20240510	153500	2380935740	19180	19180	19180	19180	0
321	20240510	153400	2380935740	19180	19180	19180	19180	0
322	20240510	153300	2380935740	19180	19180	19180	19180	0
323	20240510	153200	2380935740	19180	19180	19180	19180	0
324	20240510	153100	2380935740	19180	19180	19180	19180	0
325	20240510	153000	2380935740	19180	19180	19180	19180	1200
326	20240510	152900	2357919740	19170	19170	19170	19170	0
327	20240510	152800	2357919740	19170	19170	19170	19170	0
328	20240510	152700	2357919740	19170	19170	19170	19170	0
329	20240510	152600	2357919740	19170	19170	19170	19170	0
330	20240510	152500	2357919740	19170	19170	19170	19170	0
331	20240510	152400	2357919740	19170	19170	19170	19170	0
332	20240510	152300	2357919740	19170	19170	19170	19170	0
333	20240510	152200	2357919740	19170	19170	19170	19170	0
334	20240510	152100	2357919740	19170	19170	19170	19170	0
335	20240510	152000	2357919740	19170	19170	19170	19170	0
336	20240510	151900	2357919740	19170	19150	19170	19150	1074
337	20240510	151800	2337346710	19140	19100	19150	19100	530
338	20240510	151700	2327215110	19100	19080	19100	19080	327
339	20240510	151600	2320973870	19080	19060	19080	19060	305
340	20240510	151500	2315157520	19060	19060	19070	19060	754
341	20240510	151400	2300784210	19060	19060	19070	19060	219
342	20240510	151300	2296608880	19060	19070	19070	19060	74
343	20240510	151200	2295198390	19070	19080	19080	19040	422
344	20240510	151100	2287160050	19060	19040	19060	19040	504
345	20240510	151000	2277555360	19030	19030	19040	19030	131
346	20240510	150900	2275062330	19030	19040	19040	19020	300
347	20240510	150800	2269352320	19040	19030	19040	19020	134
348	20240510	150700	2266801260	19030	19030	19030	19020	62
349	20240510	150600	2265621600	19020	19020	19020	19020	0
350	20240510	150500	2265621600	19020	19030	19030	19020	264
351	20240510	150400	2260598310	19040	19030	19050	19030	178
352	20240510	150300	2257209570	19030	19030	19030	19030	70
353	20240510	150200	2255877470	19030	19030	19030	19030	168
354	20240510	150100	2252680430	19030	19020	19030	19010	97
355	20240510	150000	2250835210	19020	19010	19020	19010	177
356	20240510	145900	2247469140	19010	19010	19010	19010	21
357	20240510	145800	2247069930	19010	19010	19010	19010	17
358	20240510	145700	2246746760	19050	19050	19050	19050	5
359	20240510	145600	2246651510	19060	18980	19060	18980	443
360	20240510	145500	2238228960	18990	18990	18990	18990	520
361	20240510	145400	2228354160	19000	19000	19000	18990	83
362	20240510	145300	2226777380	18990	18990	18990	18990	521
363	20240510	145200	2216883590	18990	18990	18990	18990	208
364	20240510	145100	2212933670	19000	18990	19000	18990	512
365	20240510	145000	2203210770	18990	18990	18990	18990	44
366	20240510	144900	2202375210	18990	18990	18990	18990	32
367	20240510	144800	2201767530	18990	18990	18990	18990	0
368	20240510	144700	2201767530	18990	18990	18990	18990	49
369	20240510	144600	2200837020	18990	18990	18990	18990	22
370	20240510	144500	2200419240	18990	18990	18990	18990	37
371	20240510	144400	2199716610	19000	19000	19000	19000	54
372	20240510	144300	2198690610	19000	19000	19000	19000	20
373	20240510	144200	2198310610	19000	19000	19010	19000	134
374	20240510	144100	2195764470	19000	19000	19010	19000	85
375	20240510	144000	2194149430	19000	19000	19000	19000	124
376	20240510	143900	2191793430	19000	19000	19000	19000	19
377	20240510	143800	2191432430	19000	19000	19000	19000	61
378	20240510	143700	2190273430	19000	19000	19000	19000	122
379	20240510	143600	2187955430	18990	18990	18990	18990	200
380	20240510	143500	2184157430	18990	18990	18990	18990	138
381	20240510	143400	2181536810	18990	18990	18990	18990	148
382	20240510	143300	2178726290	18990	18990	18990	18990	20
383	20240510	143200	2178346490	19020	19000	19020	18990	427
384	20240510	143100	2170233360	19000	18990	19000	18990	81
385	20240510	143000	2168695070	18990	18990	18990	18990	11
386	20240510	142900	2168486180	18990	19000	19000	18990	76
387	20240510	142800	2167042910	19000	19000	19000	19000	394
388	20240510	142700	2159556910	19000	19010	19010	19000	97
389	20240510	142600	2157713750	19010	19030	19030	19010	295
390	20240510	142500	2152105410	19010	19010	19010	19010	21
391	20240510	142400	2151706200	19010	19000	19010	19000	95
392	20240510	142300	2149901110	19060	19060	19060	19060	10
393	20240510	142200	2149710510	19080	19000	19080	19000	121
394	20240510	142100	2147405590	19000	19000	19000	19000	75
395	20240510	142000	2145980590	18990	18990	18990	18990	10
396	20240510	141900	2145790690	18990	19030	19040	18990	40
397	20240510	141800	2145029790	18990	18990	19000	18990	116
398	20240510	141700	2142826900	18990	18990	18990	18990	31
399	20240510	141600	2142238210	18990	18990	19000	18990	117
400	20240510	141500	2140015710	18990	18990	18990	18990	75
401	20240510	141400	2138591460	18990	18990	18990	18990	67
402	20240510	141300	2137319130	18990	18990	18990	18990	42
403	20240510	141200	2136521550	18990	18990	19000	18990	86
404	20240510	141100	2134888330	18990	18990	18990	18990	10
405	20240510	141000	2134698430	18990	18980	18990	18980	86
406	20240510	140900	2133065480	18990	19010	19010	18990	84
407	20240510	140800	2131470300	18980	18980	18980	18980	18
408	20240510	140700	2131128660	19020	19000	19020	18990	3095
409	20240510	140600	2072333900	19000	19020	19030	19000	98
410	20240510	140500	2070471430	19020	19010	19020	19010	31
411	20240510	140400	2069882010	19010	19000	19010	19000	125
412	20240510	140300	2067506800	19000	19000	19000	19000	118
413	20240510	140200	2065264800	19000	19000	19000	19000	266
414	20240510	140100	2060210800	19010	19010	19010	19000	110
415	20240510	140000	2058120210	19010	19010	19010	19010	124
416	20240510	135900	2055762970	19020	19020	19020	19020	106
417	20240510	135800	2053746850	19010	19010	19010	19010	113
418	20240510	135700	2051598720	19010	19020	19020	19010	46
419	20240510	135600	2050724220	19020	19020	19020	19020	49
420	20240510	135500	2049792240	19020	19010	19020	19000	148
421	20240510	135400	2046978950	19010	19010	19010	19000	43
422	20240510	135300	2046161720	19000	19010	19010	19000	51
423	20240510	135200	2045192540	19000	19000	19010	19000	118
424	20240510	135100	2042950530	19000	19000	19010	19000	89
425	20240510	135000	2041259420	19000	19000	19000	19000	31
426	20240510	134900	2040670420	19000	19010	19010	19000	1073
427	20240510	134800	2020273630	19010	19020	19020	19010	72
428	20240510	134700	2018904860	19010	19020	19020	19010	26
429	20240510	134600	2018410550	19020	19020	19020	19010	242
430	20240510	134500	2013807910	19030	19020	19030	19020	19
431	20240510	134400	2013446520	19020	19020	19020	19020	20
432	20240510	134300	2013066120	19020	19030	19030	19020	182
433	20240510	134200	2009603720	19030	19030	19030	19030	22
434	20240510	134100	2009185060	19030	19020	19030	19020	21
435	20240510	134000	2008785630	19020	19030	19030	19020	135
436	20240510	133900	2006216770	19030	19030	19030	19030	20
437	20240510	133800	2005836170	19040	19030	19040	19030	67
438	20240510	133700	2004561150	19030	19030	19040	19030	167
439	20240510	133600	2001383080	19030	19020	19030	19020	20
440	20240510	133500	2001002500	19020	19030	19030	19020	34
441	20240510	133400	2000355720	19020	19030	19030	19020	104
442	20240510	133300	1998377570	19020	19020	19020	19020	74
443	20240510	133200	1996970090	19020	19020	19020	19020	18
444	20240510	133100	1996627730	19020	19020	19020	19020	75
445	20240510	133000	1995201230	19040	19040	19040	19020	165
446	20240510	132900	1992059870	19040	19020	19040	19020	79
447	20240510	132800	1990557210	19040	19040	19040	19040	1
448	20240510	132700	1990538170	19020	19030	19030	19020	154
449	20240510	132600	1987607900	19040	19030	19040	19030	285
450	20240510	132500	1982183350	19040	19040	19040	19030	105
451	20240510	132400	1980185150	19040	19040	19040	19040	92
452	20240510	132300	1978433470	19040	19040	19080	19040	147
453	20240510	132200	1975634550	19040	19040	19040	19040	0
454	20240510	132100	1975634550	19040	19040	19040	19040	147
455	20240510	132000	1972835670	19040	19040	19040	19040	85
456	20240510	131900	1971217270	19030	19030	19030	19030	4
457	20240510	131800	1971141150	19020	19020	19020	19020	0
458	20240510	131700	1971141150	19020	19020	19020	19020	75
459	20240510	131600	1969714650	19090	19020	19090	19020	12
460	20240510	131500	1969486340	19010	19010	19010	19010	0
461	20240510	131400	1969486340	19010	19010	19010	19010	710
462	20240510	131300	1955989240	19010	19010	19010	19010	11
463	20240510	131200	1955780130	19010	19010	19010	19010	0
464	20240510	131100	1955780130	19010	19010	19010	19010	75
465	20240510	131000	1954354380	19030	19030	19030	19030	11
466	20240510	130900	1954145050	19030	19000	19030	19000	154
467	20240510	130800	1951217540	19010	19010	19010	19010	75
468	20240510	130700	1949791790	19000	19030	19030	19000	1834
469	20240510	130600	1914922490	19030	19030	19030	19030	10
470	20240510	130500	1914732190	19030	19030	19030	19030	91
471	20240510	130400	1913000460	19030	19030	19030	19030	0
472	20240510	130300	1913000460	19030	19030	19030	19030	59
473	20240510	130200	1911877690	19030	19030	19030	19030	76
474	20240510	130100	1910431410	19030	19030	19040	19030	47
475	20240510	130000	1909536990	19030	19030	19030	19030	0
476	20240510	125900	1909536990	19030	19030	19030	19030	1078
477	20240510	125800	1889022650	19030	19030	19030	19030	0
478	20240510	125700	1889022650	19030	19030	19030	19030	75
479	20240510	125600	1887595400	19040	19040	19040	19040	20
480	20240510	125500	1887214600	19040	19040	19040	19040	0
481	20240510	125400	1887214600	19040	19040	19040	19040	107
482	20240510	125300	1885177320	19040	19040	19040	19040	14
483	20240510	125200	1884910760	19040	19050	19050	19040	61
484	20240510	125100	1883749290	19040	19040	19040	19040	75
485	20240510	125000	1882321290	19040	19100	19100	19040	60
486	20240510	124900	1881178290	19040	19040	19040	19040	10
487	20240510	124800	1880987890	19040	19040	19040	19040	75
488	20240510	124700	1879559890	19040	19040	19040	19040	10
489	20240510	124600	1879369490	19100	19100	19100	19100	10
490	20240510	124500	1879178490	19040	19040	19040	19040	84
491	20240510	124400	1877579130	19040	19040	19040	19040	244
492	20240510	124300	1872933370	19040	19040	19040	19030	171
493	20240510	124200	1869677640	19040	19040	19040	19040	75
494	20240510	124100	1868249640	19040	19040	19040	19040	45
495	20240510	124000	1867392840	19040	19040	19040	19040	10
496	20240510	123900	1867202440	19030	19030	19030	19030	86
497	20240510	123800	1865565860	19040	19040	19040	19040	10
498	20240510	123700	1865375460	19040	19040	19040	19040	95
499	20240510	123600	1863566660	19040	19040	19040	19040	86
500	20240510	123500	1861929220	19030	19030	19030	19030	0
501	20240510	123400	1861929220	19030	19030	19030	19030	0
502	20240510	123300	1861929220	19030	19030	19030	19030	75
503	20240510	123200	1860501970	19100	19040	19100	19040	100
504	20240510	123100	1858593870	19030	19030	19030	19030	0
505	20240510	123000	1858593870	19030	19040	19040	19030	76
506	20240510	122900	1857147580	19040	19040	19040	19040	0
507	20240510	122800	1857147580	19040	19030	19040	19030	206
508	20240510	122700	1853227300	19040	19040	19040	19040	1
509	20240510	122600	1853208260	19030	19030	19030	19030	13
510	20240510	122500	1852960870	19030	19030	19030	19030	311
511	20240510	122400	1847042540	19030	19030	19030	19030	0
512	20240510	122300	1847042540	19030	19030	19030	19030	1
513	20240510	122200	1847023510	19040	19060	19060	19040	106
514	20240510	122100	1845004670	19040	19040	19040	19040	0
515	20240510	122000	1845004670	19040	19040	19040	19040	0
516	20240510	121900	1845004670	19040	19040	19040	19040	85
517	20240510	121800	1843386270	19060	19040	19060	19040	52
518	20240510	121700	1842395190	19040	19040	19040	19040	0
519	20240510	121600	1842395190	19040	19040	19040	19040	85
520	20240510	121500	1840776790	19060	19060	19060	19060	1
521	20240510	121400	1840757730	19030	19030	19030	19030	0
522	20240510	121300	1840757730	19030	19030	19030	19020	342
523	20240510	121200	1834250810	19030	19030	19030	19030	13
524	20240510	121100	1834003420	19060	19060	19060	19060	0
525	20240510	121000	1834003420	19060	19030	19060	19030	80
526	20240510	120900	1832480870	19030	19030	19030	19030	11
527	20240510	120800	1832271540	19030	19030	19030	19030	40
528	20240510	120700	1831510340	19030	19060	19060	19030	117
529	20240510	120600	1829282600	19060	19060	19060	19060	6
530	20240510	120500	1829168240	19070	19030	19070	19030	94
531	20240510	120400	1827376460	19030	19030	19030	19030	75
532	20240510	120300	1825949210	19070	19070	19070	19070	0
533	20240510	120200	1825949210	19070	19030	19070	19020	311
534	20240510	120100	1820018980	19020	19020	19020	19020	75
535	20240510	120000	1818592480	19090	19020	19110	19020	75
536	20240510	115900	1817164770	19020	19020	19020	19020	91
537	20240510	115800	1815433950	19020	19020	19020	19020	0
538	20240510	115700	1815433950	19020	19020	19020	19020	29
539	20240510	115600	1814882370	19040	19050	19050	19040	39
540	20240510	115500	1814139480	19050	19050	19050	19050	5
541	20240510	115400	1814044230	19050	19060	19070	19050	13
542	20240510	115300	1813796390	19050	19050	19050	19050	75
543	20240510	115200	1812367640	19050	19050	19050	19050	10
544	20240510	115100	1812177140	19050	19050	19050	19050	85
545	20240510	115000	1810557890	19050	19050	19050	19050	75
546	20240510	114900	1809129140	19050	19060	19070	19050	14
547	20240510	114800	1808862290	19060	19090	19110	19060	600
548	20240510	114700	1797404340	19090	19060	19090	19060	580
549	20240510	114600	1786335720	19050	19050	19050	19050	8
550	20240510	114500	1786183320	19050	19050	19050	19050	40
551	20240510	114400	1785421320	19050	19050	19050	19050	127
552	20240510	114300	1783001970	19050	19050	19050	19050	10
553	20240510	114200	1782811470	19050	19070	19070	19050	222
554	20240510	114100	1778582040	19070	19070	19070	19070	18
555	20240510	114000	1778238780	19070	19070	19070	19070	3
556	20240510	113900	1778181570	19060	19060	19060	19060	27
557	20240510	113800	1777666950	19060	19070	19070	19060	112
558	20240510	113700	1775532180	19070	19070	19080	19070	536
559	20240510	113600	1765310230	19070	19070	19070	19070	0
560	20240510	113500	1765310230	19070	19070	19080	19070	81
561	20240510	113400	1763765550	19080	19080	19080	19080	2
562	20240510	113300	1763727390	19070	19070	19070	19070	0
563	20240510	113200	1763727390	19070	19090	19090	19070	77
564	20240510	113100	1762258960	19070	19070	19070	19070	57
565	20240510	113000	1761171970	19070	19070	19070	19070	75
566	20240510	112900	1759741720	19070	19070	19070	19070	734
567	20240510	112800	1745744340	19070	19080	19080	19070	211
568	20240510	112700	1741720550	19090	19070	19090	19070	85
569	20240510	112600	1740099400	19090	19070	19090	19070	95
570	20240510	112500	1738286100	19070	19080	19090	19070	109
571	20240510	112400	1736206300	19080	19020	19080	19020	312
572	20240510	112300	1730265110	19030	19030	19030	19030	0
573	20240510	112200	1730265110	19030	19010	19030	19010	371
574	20240510	112100	1723209200	19020	19030	19030	19020	723
575	20240510	112000	1709454880	19030	19030	19030	19030	0
576	20240510	111900	1709454880	19030	19030	19030	19030	1
577	20240510	111800	1709435850	19030	19080	19080	19030	127
578	20240510	111700	1707016990	19070	19030	19070	19030	43
579	20240510	111600	1706197060	19030	19030	19030	19030	5
580	20240510	111500	1706101910	19030	19030	19030	19030	87
581	20240510	111400	1704446300	19030	19090	19090	19030	33
582	20240510	111300	1703816980	19030	19030	19030	19030	5
583	20240510	111200	1703721830	19030	19030	19030	19030	86
584	20240510	111100	1702085250	19030	19030	19030	19030	1
585	20240510	111000	1702066220	19020	19020	19020	19020	61
586	20240510	110900	1700906000	19020	19090	19090	19020	77
587	20240510	110800	1699441390	19020	19020	19020	19010	222
588	20240510	110700	1695219730	19020	19100	19100	19020	41
589	20240510	110600	1694439830	19020	19050	19100	19020	109
590	20240510	110500	1692365580	19050	19020	19050	19020	556
591	20240510	110400	1681783750	19010	19010	19010	19000	218
592	20240510	110300	1677639590	18980	18990	19010	18980	998
593	20240510	110200	1658687270	19000	19000	19010	19000	101
594	20240510	110100	1656767990	19000	19000	19000	19000	3
595	20240510	110000	1656710990	18980	19010	19010	18980	201
596	20240510	105900	1652895980	18980	18980	18980	18980	0
597	20240510	105800	1652895980	18980	18980	18980	18980	90
598	20240510	105700	1651187780	18980	18980	18980	18980	100
599	20240510	105600	1649289780	19000	19000	19000	19000	210
600	20240510	105500	1645299780	18960	18960	18960	18940	95
601	20240510	105400	1643498980	18990	18930	19000	18930	2254
602	20240510	105300	1600743110	18930	18930	18930	18930	11
603	20240510	105200	1600534880	18920	18920	18920	18920	385
604	20240510	105100	1593250680	18920	18920	18920	18920	20
605	20240510	105000	1592872280	18920	18910	18920	18910	40
606	20240510	104900	1592115870	18910	18910	18910	18910	75
607	20240510	104800	1590697620	18930	18940	18940	18930	1969
608	20240510	104700	1553413200	18950	18940	18950	18930	253
609	20240510	104600	1548623860	18930	18940	18940	18930	512
610	20240510	104500	1538927330	18950	18950	18950	18950	11
611	20240510	104400	1538718880	18950	18950	18950	18950	101
612	20240510	104300	1536804930	18950	18940	18950	18940	179
613	20240510	104200	1533414660	18940	18940	18940	18940	0
614	20240510	104100	1533414660	18940	18950	18950	18910	258
615	20240510	104000	1528533280	18940	18920	18940	18910	309
616	20240510	103900	1522689000	18910	18910	18910	18910	0
617	20240510	103800	1522689000	18910	18900	18910	18900	310
618	20240510	103700	1516829900	18900	18930	18930	18900	576
619	20240510	103600	1505943440	18930	18930	18930	18930	0
620	20240510	103500	1505943440	18930	18900	18930	18900	108
621	20240510	103400	1503900920	18900	18930	18930	18900	95
622	20240510	103300	1502104820	18900	18910	18910	18900	20
623	20240510	103200	1501726790	18900	18900	18900	18900	117
624	20240510	103100	1499515490	18900	18900	18900	18900	32
625	20240510	103000	1498910690	18890	18890	18890	18890	90
626	20240510	102900	1497210590	18890	18900	18930	18880	100
627	20240510	102800	1495322200	18900	18910	18910	18880	1546
628	20240510	102700	1466109220	18910	18950	18950	18910	95
629	20240510	102600	1464310770	18900	18900	18900	18900	245
630	20240510	102500	1459680270	18900	18900	18960	18900	160
631	20240510	102400	1456647990	18900	18900	18900	18900	150
632	20240510	102300	1453812990	18900	18900	18900	18880	730
633	20240510	102200	1440017490	18900	18900	18900	18900	900
634	20240510	102100	1423007490	18880	18880	18880	18880	10
635	20240510	102000	1422818690	18880	18950	18950	18880	428
636	20240510	101900	1414734780	18950	18900	18950	18890	226
637	20240510	101800	1410463510	18900	18900	18960	18900	451
638	20240510	101700	1401935950	18900	18900	18900	18900	75
639	20240510	101600	1400518450	18900	18900	18900	18900	1001
640	20240510	101500	1381599550	18900	18880	18900	18880	861
641	20240510	101400	1365339870	18870	18940	18940	18870	91
642	20240510	101300	1363621590	18870	18870	18870	18870	21
643	20240510	101200	1363225320	18870	18870	18870	18870	192
644	20240510	101100	1359602280	18860	18860	18860	18860	79
645	20240510	101000	1358112340	18960	18980	18980	18960	25
646	20240510	100900	1357638000	18980	18950	18980	18830	15952
647	20240510	100800	1056959810	18860	18860	18930	18860	465
648	20240510	100700	1048177850	18880	18860	18880	18850	110
649	20240510	100600	1046103340	18860	18870	18870	18850	835
650	20240510	100500	1030359350	18860	18870	18880	18860	409
651	20240510	100400	1022641990	18880	18910	18910	18880	2433
652	20240510	100300	976662130	18910	18900	18910	18900	646
653	20240510	100200	964452170	18910	18910	18910	18910	172
654	20240510	100100	961199650	18910	18950	18950	18910	1385
655	20240510	100000	934988060	18970	18940	18970	18940	2187
656	20240510	095900	893566100	18940	18940	18950	18940	846
657	20240510	095800	877541340	18940	18960	18960	18940	552
658	20240510	095700	867086110	18970	18960	18970	18940	1444
659	20240510	095600	839724960	18970	18960	18970	18950	138
660	20240510	095500	837108490	18960	18970	18970	18950	72
661	20240510	095400	835743200	18970	18960	18970	18950	643
662	20240510	095300	823550780	18960	18980	18980	18960	164
663	20240510	095200	820440730	19000	18960	19000	18960	193
664	20240510	095100	816779390	18960	18960	18960	18960	304
665	20240510	095000	811015550	18960	18960	18970	18960	285
666	20240510	094900	805610250	18960	18950	18960	18950	232
667	20240510	094800	801213640	19000	19000	19000	19000	1572
668	20240510	094700	771345640	19010	19040	19040	19000	468
669	20240510	094600	762451630	19040	19050	19050	19040	99
670	20240510	094500	760565700	19000	18950	19030	18940	1624
671	20240510	094400	729775710	18950	18970	18970	18950	1717
672	20240510	094300	697231390	18970	18970	18970	18960	682
673	20240510	094200	684297430	18960	18970	18980	18960	705
674	20240510	094100	670928190	18980	18990	18990	18980	686
675	20240510	094000	657903310	18990	19010	19010	18990	454
676	20240510	093900	649279890	18990	19010	19010	18990	1090
677	20240510	093800	628572400	19010	19050	19060	19010	1052
678	20240510	093700	608548130	19030	19030	19060	19030	97
679	20240510	093600	606702160	19020	19020	19020	19020	201
680	20240510	093500	602879140	19000	19040	19040	18990	2001
681	20240510	093400	564857930	19020	19160	19180	19020	3974
682	20240510	093300	488976580	19190	19190	19190	19160	995
683	20240510	093200	469899610	19190	19180	19190	19180	356
684	20240510	093100	463069470	19180	19180	19190	19180	74
685	20240510	093000	461650070	19230	19220	19230	19180	1631
686	20240510	092900	430342480	19220	19220	19220	19210	404
687	20240510	092800	422580330	19220	19220	19220	19220	184
688	20240510	092700	419043850	19220	19290	19290	19220	68
689	20240510	092600	417736290	19290	19220	19290	19220	51
690	20240510	092500	416755670	19200	19220	19220	19200	2265
691	20240510	092400	373256730	19210	19300	19300	19210	4039
692	20240510	092300	295494320	19300	19400	19400	19300	1089
693	20240510	092200	274423630	19400	19350	19400	19350	161
694	20240510	092100	271300280	19340	19350	19350	19340	240
695	20240510	092000	266656740	19350	19350	19350	19350	60
696	20240510	091900	265495740	19350	19340	19350	19340	281
697	20240510	091800	260059390	19250	19250	19300	19250	892
698	20240510	091700	242887390	19250	19250	19260	19250	668
699	20240510	091600	230027280	19280	19260	19280	19250	565
700	20240510	091500	219147290	19250	19340	19340	19250	509
701	20240510	091400	209343960	19350	19320	19360	19260	2281
702	20240510	091300	165313840	19320	19350	19350	19320	1184
703	20240510	091200	142429210	19360	19400	19400	19350	1358
704	20240510	091100	116129070	19400	19400	19400	19390	247
705	20240510	091000	111337970	19420	19430	19430	19400	178
706	20240510	090900	107882760	19430	19460	19460	19430	527
707	20240510	090800	97635840	19460	19480	19480	19460	18
708	20240510	090700	97285260	19490	19510	19510	19490	36
709	20240510	090600	96583270	19510	19510	19510	19480	469
710	20240510	090500	87438480	19510	19510	19510	19460	643
711	20240510	090400	74914120	19510	19520	19520	19510	175
712	20240510	090300	71499590	19600	19600	19600	19600	35
713	20240510	090200	70813590	19630	19650	19650	19480	1015
714	20240510	090100	50948140	19650	19660	19660	19640	946
715	20240510	090000	32349820	19560	19430	19560	19430	1590