KissMeData/451800/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	213200	383085950	5090	5090	5090	5090	941
3	20240510	213100	383085950	5090	5090	5090	5090	0
4	20240510	213000	383085950	5090	5090	5090	5090	0
5	20240510	212900	383085950	5090	5090	5090	5090	0
6	20240510	212800	383085950	5090	5090	5090	5090	0
7	20240510	212700	383085950	5090	5090	5090	5090	0
8	20240510	212600	383085950	5090	5090	5090	5090	0
9	20240510	212500	383085950	5090	5090	5090	5090	0
10	20240510	212400	383085950	5090	5090	5090	5090	0
11	20240510	212300	383085950	5090	5090	5090	5090	0
12	20240510	212200	383085950	5090	5090	5090	5090	0
13	20240510	212100	383085950	5090	5090	5090	5090	0
14	20240510	212000	383085950	5090	5090	5090	5090	0
15	20240510	211900	383085950	5090	5090	5090	5090	0
16	20240510	211800	383085950	5090	5090	5090	5090	0
17	20240510	211700	383085950	5090	5090	5090	5090	0
18	20240510	211600	383085950	5090	5090	5090	5090	0
19	20240510	211500	383085950	5090	5090	5090	5090	0
20	20240510	211400	383085950	5090	5090	5090	5090	0
21	20240510	211300	383085950	5090	5090	5090	5090	0
22	20240510	211200	383085950	5090	5090	5090	5090	0
23	20240510	211100	383085950	5090	5090	5090	5090	0
24	20240510	211000	383085950	5090	5090	5090	5090	0
25	20240510	210900	383085950	5090	5090	5090	5090	0
26	20240510	210800	383085950	5090	5090	5090	5090	0
27	20240510	210700	383085950	5090	5090	5090	5090	0
28	20240510	210600	383085950	5090	5090	5090	5090	0
29	20240510	210500	383085950	5090	5090	5090	5090	0
30	20240510	210400	383085950	5090	5090	5090	5090	0
31	20240510	210300	383085950	5090	5090	5090	5090	0
32	20240510	210200	383085950	5090	5090	5090	5090	941
33	20240510	210100	383085950	5090	5090	5090	5090	0
34	20240510	210000	383085950	5090	5090	5090	5090	0
35	20240510	205900	383085950	5090	5090	5090	5090	0
36	20240510	205800	383085950	5090	5090	5090	5090	0
37	20240510	205700	383085950	5090	5090	5090	5090	0
38	20240510	205600	383085950	5090	5090	5090	5090	0
39	20240510	205500	383085950	5090	5090	5090	5090	0
40	20240510	205400	383085950	5090	5090	5090	5090	0
41	20240510	205300	383085950	5090	5090	5090	5090	0
42	20240510	205200	383085950	5090	5090	5090	5090	0
43	20240510	205100	383085950	5090	5090	5090	5090	0
44	20240510	205000	383085950	5090	5090	5090	5090	0
45	20240510	204900	383085950	5090	5090	5090	5090	0
46	20240510	204800	383085950	5090	5090	5090	5090	0
47	20240510	204700	383085950	5090	5090	5090	5090	0
48	20240510	204600	383085950	5090	5090	5090	5090	0
49	20240510	204500	383085950	5090	5090	5090	5090	0
50	20240510	204400	383085950	5090	5090	5090	5090	0
51	20240510	204300	383085950	5090	5090	5090	5090	0
52	20240510	204200	383085950	5090	5090	5090	5090	0
53	20240510	204100	383085950	5090	5090	5090	5090	0
54	20240510	204000	383085950	5090	5090	5090	5090	0
55	20240510	203900	383085950	5090	5090	5090	5090	0
56	20240510	203800	383085950	5090	5090	5090	5090	0
57	20240510	203700	383085950	5090	5090	5090	5090	0
58	20240510	203600	383085950	5090	5090	5090	5090	0
59	20240510	203500	383085950	5090	5090	5090	5090	0
60	20240510	203400	383085950	5090	5090	5090	5090	0
61	20240510	203300	383085950	5090	5090	5090	5090	0
62	20240510	203200	383085950	5090	5090	5090	5090	941
63	20240510	203100	383085950	5090	5090	5090	5090	0
64	20240510	203000	383085950	5090	5090	5090	5090	0
65	20240510	202900	383085950	5090	5090	5090	5090	0
66	20240510	202800	383085950	5090	5090	5090	5090	0
67	20240510	202700	383085950	5090	5090	5090	5090	0
68	20240510	202600	383085950	5090	5090	5090	5090	0
69	20240510	202500	383085950	5090	5090	5090	5090	0
70	20240510	202400	383085950	5090	5090	5090	5090	0
71	20240510	202300	383085950	5090	5090	5090	5090	0
72	20240510	202200	383085950	5090	5090	5090	5090	0
73	20240510	202100	383085950	5090	5090	5090	5090	0
74	20240510	202000	383085950	5090	5090	5090	5090	0
75	20240510	201900	383085950	5090	5090	5090	5090	0
76	20240510	201800	383085950	5090	5090	5090	5090	0
77	20240510	201700	383085950	5090	5090	5090	5090	0
78	20240510	201600	383085950	5090	5090	5090	5090	0
79	20240510	201500	383085950	5090	5090	5090	5090	0
80	20240510	201400	383085950	5090	5090	5090	5090	0
81	20240510	201300	383085950	5090	5090	5090	5090	0
82	20240510	201200	383085950	5090	5090	5090	5090	0
83	20240510	201100	383085950	5090	5090	5090	5090	0
84	20240510	201000	383085950	5090	5090	5090	5090	0
85	20240510	200900	383085950	5090	5090	5090	5090	0
86	20240510	200800	383085950	5090	5090	5090	5090	0
87	20240510	200700	383085950	5090	5090	5090	5090	0
88	20240510	200600	383085950	5090	5090	5090	5090	0
89	20240510	200500	383085950	5090	5090	5090	5090	0
90	20240510	200400	383085950	5090	5090	5090	5090	0
91	20240510	200300	383085950	5090	5090	5090	5090	0
92	20240510	200200	383085950	5090	5090	5090	5090	941
93	20240510	200100	383085950	5090	5090	5090	5090	0
94	20240510	200000	383085950	5090	5090	5090	5090	0
95	20240510	195900	383085950	5090	5090	5090	5090	0
96	20240510	195800	383085950	5090	5090	5090	5090	0
97	20240510	195700	383085950	5090	5090	5090	5090	0
98	20240510	195600	383085950	5090	5090	5090	5090	0
99	20240510	195500	383085950	5090	5090	5090	5090	0
100	20240510	195400	383085950	5090	5090	5090	5090	0
101	20240510	195300	383085950	5090	5090	5090	5090	0
102	20240510	195200	383085950	5090	5090	5090	5090	0
103	20240510	195100	383085950	5090	5090	5090	5090	0
104	20240510	195000	383085950	5090	5090	5090	5090	0
105	20240510	194900	383085950	5090	5090	5090	5090	0
106	20240510	194800	383085950	5090	5090	5090	5090	0
107	20240510	194700	383085950	5090	5090	5090	5090	0
108	20240510	194600	383085950	5090	5090	5090	5090	0
109	20240510	194500	383085950	5090	5090	5090	5090	0
110	20240510	194400	383085950	5090	5090	5090	5090	0
111	20240510	194300	383085950	5090	5090	5090	5090	0
112	20240510	194200	383085950	5090	5090	5090	5090	0
113	20240510	194100	383085950	5090	5090	5090	5090	0
114	20240510	194000	383085950	5090	5090	5090	5090	0
115	20240510	193900	383085950	5090	5090	5090	5090	0
116	20240510	193800	383085950	5090	5090	5090	5090	0
117	20240510	193700	383085950	5090	5090	5090	5090	0
118	20240510	193600	383085950	5090	5090	5090	5090	0
119	20240510	193500	383085950	5090	5090	5090	5090	0
120	20240510	193400	383085950	5090	5090	5090	5090	0
121	20240510	193300	383085950	5090	5090	5090	5090	0
122	20240510	193200	383085950	5090	5090	5090	5090	941
123	20240510	193100	383085950	5090	5090	5090	5090	0
124	20240510	193000	383085950	5090	5090	5090	5090	0
125	20240510	192900	383085950	5090	5090	5090	5090	0
126	20240510	192800	383085950	5090	5090	5090	5090	0
127	20240510	192700	383085950	5090	5090	5090	5090	0
128	20240510	192600	383085950	5090	5090	5090	5090	0
129	20240510	192500	383085950	5090	5090	5090	5090	0
130	20240510	192400	383085950	5090	5090	5090	5090	0
131	20240510	192300	383085950	5090	5090	5090	5090	0
132	20240510	192200	383085950	5090	5090	5090	5090	0
133	20240510	192100	383085950	5090	5090	5090	5090	0
134	20240510	192000	383085950	5090	5090	5090	5090	0
135	20240510	191900	383085950	5090	5090	5090	5090	0
136	20240510	191800	383085950	5090	5090	5090	5090	0
137	20240510	191700	383085950	5090	5090	5090	5090	0
138	20240510	191600	383085950	5090	5090	5090	5090	0
139	20240510	191500	383085950	5090	5090	5090	5090	0
140	20240510	191400	383085950	5090	5090	5090	5090	0
141	20240510	191300	383085950	5090	5090	5090	5090	0
142	20240510	191200	383085950	5090	5090	5090	5090	0
143	20240510	191100	383085950	5090	5090	5090	5090	0
144	20240510	191000	383085950	5090	5090	5090	5090	0
145	20240510	190900	383085950	5090	5090	5090	5090	0
146	20240510	190800	383085950	5090	5090	5090	5090	0
147	20240510	190700	383085950	5090	5090	5090	5090	0
148	20240510	190600	383085950	5090	5090	5090	5090	0
149	20240510	190500	383085950	5090	5090	5090	5090	0
150	20240510	190400	383085950	5090	5090	5090	5090	0
151	20240510	190300	383085950	5090	5090	5090	5090	0
152	20240510	190200	383085950	5090	5090	5090	5090	941
153	20240510	190100	383085950	5090	5090	5090	5090	0
154	20240510	190000	383085950	5090	5090	5090	5090	0
155	20240510	185900	383085950	5090	5090	5090	5090	0
156	20240510	185800	383085950	5090	5090	5090	5090	0
157	20240510	185700	383085950	5090	5090	5090	5090	0
158	20240510	185600	383085950	5090	5090	5090	5090	0
159	20240510	185500	383085950	5090	5090	5090	5090	0
160	20240510	185400	383085950	5090	5090	5090	5090	0
161	20240510	185300	383085950	5090	5090	5090	5090	0
162	20240510	185200	383085950	5090	5090	5090	5090	0
163	20240510	185100	383085950	5090	5090	5090	5090	0
164	20240510	185000	383085950	5090	5090	5090	5090	0
165	20240510	184900	383085950	5090	5090	5090	5090	0
166	20240510	184800	383085950	5090	5090	5090	5090	0
167	20240510	184700	383085950	5090	5090	5090	5090	0
168	20240510	184600	383085950	5090	5090	5090	5090	0
169	20240510	184500	383085950	5090	5090	5090	5090	0
170	20240510	184400	383085950	5090	5090	5090	5090	0
171	20240510	184300	383085950	5090	5090	5090	5090	0
172	20240510	184200	383085950	5090	5090	5090	5090	0
173	20240510	184100	383085950	5090	5090	5090	5090	0
174	20240510	184000	383085950	5090	5090	5090	5090	0
175	20240510	183900	383085950	5090	5090	5090	5090	0
176	20240510	183800	383085950	5090	5090	5090	5090	0
177	20240510	183700	383085950	5090	5090	5090	5090	0
178	20240510	183600	383085950	5090	5090	5090	5090	0
179	20240510	183500	383085950	5090	5090	5090	5090	0
180	20240510	183400	383085950	5090	5090	5090	5090	0
181	20240510	183300	383085950	5090	5090	5090	5090	0
182	20240510	183200	383085950	5090	5090	5090	5090	941
183	20240510	183100	383085950	5090	5090	5090	5090	0
184	20240510	183000	383085950	5090	5090	5090	5090	0
185	20240510	182900	383085950	5090	5090	5090	5090	0
186	20240510	182800	383085950	5090	5090	5090	5090	0
187	20240510	182700	383085950	5090	5090	5090	5090	0
188	20240510	182600	383085950	5090	5090	5090	5090	0
189	20240510	182500	383085950	5090	5090	5090	5090	0
190	20240510	182400	383085950	5090	5090	5090	5090	0
191	20240510	182300	383085950	5090	5090	5090	5090	0
192	20240510	182200	383085950	5090	5090	5090	5090	0
193	20240510	182100	383085950	5090	5090	5090	5090	0
194	20240510	182000	383085950	5090	5090	5090	5090	0
195	20240510	181900	383085950	5090	5090	5090	5090	0
196	20240510	181800	383085950	5090	5090	5090	5090	0
197	20240510	181700	383085950	5090	5090	5090	5090	0
198	20240510	181600	383085950	5090	5090	5090	5090	0
199	20240510	181500	383085950	5090	5090	5090	5090	0
200	20240510	181400	383085950	5090	5090	5090	5090	0
201	20240510	181300	383085950	5090	5090	5090	5090	0
202	20240510	181200	383085950	5090	5090	5090	5090	0
203	20240510	181100	383085950	5090	5090	5090	5090	0
204	20240510	181000	383085950	5090	5090	5090	5090	0
205	20240510	180900	383085950	5090	5090	5090	5090	0
206	20240510	180800	383085950	5090	5090	5090	5090	0
207	20240510	180700	383085950	5090	5090	5090	5090	0
208	20240510	180600	383085950	5090	5090	5090	5090	0
209	20240510	180500	383085950	5090	5090	5090	5090	0
210	20240510	180400	383085950	5090	5090	5090	5090	0
211	20240510	180300	383085950	5090	5090	5090	5090	0
212	20240510	180200	383085950	5090	5090	5090	5090	941
213	20240510	180100	383085950	5090	5090	5090	5090	0
214	20240510	180000	383085950	5090	5090	5090	5090	0
215	20240510	175900	383085950	5090	5090	5090	5090	0
216	20240510	175800	383085950	5090	5090	5090	5090	0
217	20240510	175700	383085950	5090	5090	5090	5090	0
218	20240510	175600	383085950	5090	5090	5090	5090	0
219	20240510	175500	383085950	5090	5090	5090	5090	0
220	20240510	175400	383085950	5090	5090	5090	5090	0
221	20240510	175300	383085950	5090	5090	5090	5090	0
222	20240510	175200	383085950	5090	5090	5090	5090	0
223	20240510	175100	383085950	5090	5090	5090	5090	0
224	20240510	175000	383085950	5090	5090	5090	5090	0
225	20240510	174900	383085950	5090	5090	5090	5090	0
226	20240510	174800	383085950	5090	5090	5090	5090	0
227	20240510	174700	383085950	5090	5090	5090	5090	0
228	20240510	174600	383085950	5090	5090	5090	5090	0
229	20240510	174500	383085950	5090	5090	5090	5090	0
230	20240510	174400	383085950	5090	5090	5090	5090	0
231	20240510	174300	383085950	5090	5090	5090	5090	0
232	20240510	174200	383085950	5090	5090	5090	5090	0
233	20240510	174100	383085950	5090	5090	5090	5090	0
234	20240510	174000	383085950	5090	5090	5090	5090	0
235	20240510	173900	383085950	5090	5090	5090	5090	0
236	20240510	173800	383085950	5090	5090	5090	5090	0
237	20240510	173700	383085950	5090	5090	5090	5090	0
238	20240510	173600	383085950	5090	5090	5090	5090	0
239	20240510	173500	383085950	5090	5090	5090	5090	0
240	20240510	173400	383085950	5090	5090	5090	5090	0
241	20240510	173300	383085950	5090	5090	5090	5090	0
242	20240510	173200	383085950	5090	5090	5090	5090	941
243	20240510	173100	383085950	5090	5090	5090	5090	0
244	20240510	173000	383085950	5090	5090	5090	5090	0
245	20240510	172900	383085950	5090	5090	5090	5090	0
246	20240510	172800	383085950	5090	5090	5090	5090	0
247	20240510	172700	383085950	5090	5090	5090	5090	0
248	20240510	172600	383085950	5090	5090	5090	5090	0
249	20240510	172500	383085950	5090	5090	5090	5090	0
250	20240510	172400	383085950	5090	5090	5090	5090	0
251	20240510	172300	383085950	5090	5090	5090	5090	0
252	20240510	172200	383085950	5090	5090	5090	5090	0
253	20240510	172100	383085950	5090	5090	5090	5090	0
254	20240510	172000	383085950	5090	5090	5090	5090	0
255	20240510	171900	383085950	5090	5090	5090	5090	0
256	20240510	171800	383085950	5090	5090	5090	5090	0
257	20240510	171700	383085950	5090	5090	5090	5090	0
258	20240510	171600	383085950	5090	5090	5090	5090	0
259	20240510	171500	383085950	5090	5090	5090	5090	0
260	20240510	171400	383085950	5090	5090	5090	5090	0
261	20240510	171300	383085950	5090	5090	5090	5090	0
262	20240510	171200	383085950	5090	5090	5090	5090	0
263	20240510	171100	383085950	5090	5090	5090	5090	0
264	20240510	171000	383085950	5090	5090	5090	5090	0
265	20240510	170900	383085950	5090	5090	5090	5090	0
266	20240510	170800	383085950	5090	5090	5090	5090	0
267	20240510	170700	383085950	5090	5090	5090	5090	0
268	20240510	170600	383085950	5090	5090	5090	5090	0
269	20240510	170500	383085950	5090	5090	5090	5090	0
270	20240510	170400	383085950	5090	5090	5090	5090	0
271	20240510	170300	383085950	5090	5090	5090	5090	0
272	20240510	170200	383085950	5090	5090	5090	5090	941
273	20240510	170100	383085950	5090	5090	5090	5090	0
274	20240510	170000	383085950	5090	5090	5090	5090	0
275	20240510	165900	383085950	5090	5090	5090	5090	0
276	20240510	165800	383085950	5090	5090	5090	5090	0
277	20240510	165700	383085950	5090	5090	5090	5090	0
278	20240510	165600	383085950	5090	5090	5090	5090	0
279	20240510	165500	383085950	5090	5090	5090	5090	0
280	20240510	165400	383085950	5090	5090	5090	5090	0
281	20240510	165300	383085950	5090	5090	5090	5090	0
282	20240510	165200	383085950	5090	5090	5090	5090	0
283	20240510	165100	383085950	5090	5090	5090	5090	0
284	20240510	165000	383085950	5090	5090	5090	5090	0
285	20240510	164900	383085950	5090	5090	5090	5090	0
286	20240510	164800	383085950	5090	5090	5090	5090	0
287	20240510	164700	383085950	5090	5090	5090	5090	0
288	20240510	164600	383085950	5090	5090	5090	5090	0
289	20240510	164500	383085950	5090	5090	5090	5090	0
290	20240510	164400	383085950	5090	5090	5090	5090	0
291	20240510	164300	383085950	5090	5090	5090	5090	0
292	20240510	164200	383085950	5090	5090	5090	5090	0
293	20240510	164100	383085950	5090	5090	5090	5090	0
294	20240510	164000	383085950	5090	5090	5090	5090	0
295	20240510	163900	383085950	5090	5090	5090	5090	0
296	20240510	163800	383085950	5090	5090	5090	5090	0
297	20240510	163700	383085950	5090	5090	5090	5090	0
298	20240510	163600	383085950	5090	5090	5090	5090	0
299	20240510	163500	383085950	5090	5090	5090	5090	0
300	20240510	163400	383085950	5090	5090	5090	5090	0
301	20240510	163300	383085950	5090	5090	5090	5090	0
302	20240510	163200	383085950	5090	5090	5090	5090	941
303	20240510	163100	383085950	5090	5090	5090	5090	0
304	20240510	163000	383085950	5090	5090	5090	5090	0
305	20240510	162900	383085950	5090	5090	5090	5090	0
306	20240510	162800	383085950	5090	5090	5090	5090	0
307	20240510	162700	383085950	5090	5090	5090	5090	0
308	20240510	162600	383085950	5090	5090	5090	5090	0
309	20240510	162500	383085950	5090	5090	5090	5090	0
310	20240510	162400	383085950	5090	5090	5090	5090	0
311	20240510	162300	383085950	5090	5090	5090	5090	0
312	20240510	162200	383085950	5090	5090	5090	5090	0
313	20240510	162100	383085950	5090	5090	5090	5090	0
314	20240510	162000	383085950	5090	5090	5090	5090	0
315	20240510	161900	383085950	5090	5090	5090	5090	0
316	20240510	161800	383085950	5090	5090	5090	5090	0
317	20240510	161700	383085950	5090	5090	5090	5090	0
318	20240510	161600	383085950	5090	5090	5090	5090	0
319	20240510	161500	383085950	5090	5090	5090	5090	0
320	20240510	161400	383085950	5090	5090	5090	5090	0
321	20240510	161300	383085950	5090	5090	5090	5090	0
322	20240510	161200	383085950	5090	5090	5090	5090	0
323	20240510	161100	383085950	5090	5090	5090	5090	0
324	20240510	161000	383085950	5090	5090	5090	5090	0
325	20240510	160900	383085950	5090	5090	5090	5090	0
326	20240510	160800	383085950	5090	5090	5090	5090	0
327	20240510	160700	383085950	5090	5090	5090	5090	0
328	20240510	160600	383085950	5090	5090	5090	5090	0
329	20240510	160500	383085950	5090	5090	5090	5090	0
330	20240510	160400	383085950	5090	5090	5090	5090	0
331	20240510	160300	383085950	5090	5090	5090	5090	0
332	20240510	160200	383085950	5090	5090	5090	5090	941
333	20240510	160100	383085950	5090	5090	5090	5090	0
334	20240510	160000	383085950	5090	5090	5090	5090	0
335	20240510	155900	383085950	5090	5090	5090	5090	0
336	20240510	155800	383085950	5090	5090	5090	5090	0
337	20240510	155700	383085950	5090	5090	5090	5090	0
338	20240510	155600	383085950	5090	5090	5090	5090	0
339	20240510	155500	383085950	5090	5090	5090	5090	0
340	20240510	155400	383085950	5090	5090	5090	5090	0
341	20240510	155300	383085950	5090	5090	5090	5090	0
342	20240510	155200	383085950	5090	5090	5090	5090	0
343	20240510	155100	383085950	5090	5090	5090	5090	0
344	20240510	155000	383085950	5090	5090	5090	5090	0
345	20240510	154900	383085950	5090	5090	5090	5090	0
346	20240510	154800	383085950	5090	5090	5090	5090	0
347	20240510	154700	383085950	5090	5090	5090	5090	0
348	20240510	154600	383085950	5090	5090	5090	5090	0
349	20240510	154500	383085950	5090	5090	5090	5090	0
350	20240510	154400	383085950	5090	5090	5090	5090	0
351	20240510	154300	383085950	5090	5090	5090	5090	0
352	20240510	154200	383085950	5090	5090	5090	5090	0
353	20240510	154100	383085950	5090	5090	5090	5090	0
354	20240510	154000	383085950	5090	5090	5090	5090	0
355	20240510	153900	383085950	5090	5090	5090	5090	0
356	20240510	153800	383085950	5090	5090	5090	5090	0
357	20240510	153700	383085950	5090	5090	5090	5090	0
358	20240510	153600	383085950	5090	5090	5090	5090	0
359	20240510	153500	383085950	5090	5090	5090	5090	0
360	20240510	153400	383085950	5090	5090	5090	5090	0
361	20240510	153300	383085950	5090	5090	5090	5090	0
362	20240510	153200	383085950	5090	5090	5090	5090	941
363	20240510	153100	383085950	5090	5090	5090	5090	0
364	20240510	153000	383085950	5090	5090	5090	5090	941
365	20240510	152900	378296260	5090	5090	5090	5090	0
366	20240510	152800	378296260	5090	5090	5090	5090	0
367	20240510	152700	378296260	5090	5090	5090	5090	0
368	20240510	152600	378296260	5090	5090	5090	5090	0
369	20240510	152500	378296260	5090	5090	5090	5090	0
370	20240510	152400	378296260	5090	5090	5090	5090	0
371	20240510	152300	378296260	5090	5090	5090	5090	0
372	20240510	152200	378296260	5090	5090	5090	5090	0
373	20240510	152100	378296260	5090	5090	5090	5090	0
374	20240510	152000	378296260	5090	5090	5090	5090	0
375	20240510	151900	378296260	5090	5090	5090	5090	0
376	20240510	151800	378296260	5090	5070	5090	5070	46
377	20240510	151700	378062620	5070	5080	5090	5070	176
378	20240510	151600	377168700	5080	5080	5080	5080	202
379	20240510	151500	376142540	5080	5080	5080	5080	87
380	20240510	151400	375700580	5080	5080	5080	5080	114
381	20240510	151300	375121460	5080	5080	5090	5080	224
382	20240510	151200	373982840	5080	5080	5080	5080	122
383	20240510	151100	373363080	5080	5080	5080	5080	103
384	20240510	151000	372839840	5080	5080	5080	5080	117
385	20240510	150900	372245480	5080	5080	5090	5080	162
386	20240510	150800	371421820	5080	5080	5080	5080	216
387	20240510	150700	370324540	5080	5080	5080	5050	393
388	20240510	150600	368328370	5080	5080	5080	5080	88
389	20240510	150500	367881330	5080	5080	5090	5080	203
390	20240510	150400	366849390	5080	5080	5080	5080	485
391	20240510	150300	364385590	5080	5050	5080	5050	544
392	20240510	150200	361623100	5050	5060	5060	5050	128
393	20240510	150100	360975870	5050	5050	5070	5050	63
394	20240510	150000	360657340	5050	5080	5080	5050	275
395	20240510	145900	359261000	5080	5080	5080	5080	166
396	20240510	145800	358417720	5070	5070	5070	5070	0
397	20240510	145700	358417720	5070	5050	5070	5050	29
398	20240510	145600	358270870	5080	5080	5080	5080	180
399	20240510	145500	357356470	5080	5070	5080	5070	240
400	20240510	145400	356138280	5070	5060	5070	5060	88
401	20240510	145300	355692300	5060	5060	5060	5060	15
402	20240510	145200	355616400	5060	5050	5060	5050	28
403	20240510	145100	355474820	5050	5050	5050	5050	550
404	20240510	145000	352697320	5050	5070	5080	5050	1342
405	20240510	144900	345910150	5070	5060	5070	5060	259
406	20240510	144800	344598520	5070	5070	5070	5070	97
407	20240510	144700	344106730	5070	5070	5070	5070	16
408	20240510	144600	344025610	5070	5070	5080	5070	280
409	20240510	144500	342605310	5060	5060	5060	5060	17
410	20240510	144400	342519290	5060	5060	5060	5060	17
411	20240510	144300	342433270	5070	5070	5070	5070	19
412	20240510	144200	342336940	5070	5060	5070	5060	1373
413	20240510	144100	335385990	5070	5060	5070	5060	13
414	20240510	144000	335320110	5090	5090	5090	5090	0
415	20240510	143900	335320110	5090	5090	5090	5090	393
416	20240510	143800	333319740	5080	5080	5080	5080	16
417	20240510	143700	333238460	5080	5080	5080	5080	28
418	20240510	143600	333096220	5080	5080	5080	5080	15
419	20240510	143500	333020020	5090	5080	5090	5080	85
420	20240510	143400	332587520	5080	5080	5080	5080	0
421	20240510	143300	332587520	5080	5080	5080	5080	29
422	20240510	143200	332440200	5080	5080	5080	5080	17
423	20240510	143100	332353840	5090	5080	5090	5080	85
424	20240510	143000	331921340	5070	5060	5070	5060	35
425	20240510	142900	331744230	5060	5060	5060	5060	10
426	20240510	142800	331693630	5090	5090	5090	5090	265
427	20240510	142700	330344780	5080	5060	5080	5060	25
428	20240510	142600	330218180	5060	5080	5080	5060	5047
429	20240510	142500	304680150	5080	5080	5080	5080	0
430	20240510	142400	304680150	5080	5080	5090	5080	212
431	20240510	142300	303602490	5090	5090	5090	5090	6
432	20240510	142200	303571950	5090	5090	5090	5090	27
433	20240510	142100	303434520	5090	5090	5090	5090	17
434	20240510	142000	303347990	5090	5090	5090	5090	25
435	20240510	141900	303220740	5080	5080	5080	5080	18
436	20240510	141800	303129300	5090	5090	5090	5090	20
437	20240510	141700	303027500	5090	5090	5090	5090	16
438	20240510	141600	302946060	5090	5090	5090	5090	34
439	20240510	141500	302773000	5080	5080	5080	5080	15
440	20240510	141400	302696800	5080	5080	5080	5080	34
441	20240510	141300	302524080	5080	5080	5080	5080	0
442	20240510	141200	302524080	5080	5070	5080	5070	19
443	20240510	141100	302427740	5070	5070	5070	5070	47
444	20240510	141000	302189450	5080	5080	5080	5080	0
445	20240510	140900	302189450	5080	5080	5080	5080	1
446	20240510	140800	302184370	5070	5070	5070	5070	29
447	20240510	140700	302037340	5070	5070	5070	5070	92
448	20240510	140600	301570900	5070	5070	5070	5070	50
449	20240510	140500	301317400	5080	5070	5080	5070	17
450	20240510	140400	301231200	5070	5070	5070	5070	0
451	20240510	140300	301231200	5070	5070	5070	5060	46
452	20240510	140200	300998150	5090	5090	5090	5090	51
453	20240510	140100	300738560	5090	5090	5100	5090	563
454	20240510	140000	297872190	5080	5090	5090	5060	231
455	20240510	135900	296697060	5090	5090	5090	5090	16
456	20240510	135800	296615620	5100	5100	5100	5100	0
457	20240510	135700	296615620	5100	5080	5100	5080	143
458	20240510	135600	295887060	5060	5060	5060	5060	54
459	20240510	135500	295613820	5070	5070	5070	5070	26
460	20240510	135400	295482000	5070	5070	5070	5070	70
461	20240510	135300	295127100	5070	5070	5070	5070	26
462	20240510	135200	294995280	5090	5080	5090	5080	184
463	20240510	135100	294058730	5070	5080	5080	5070	86
464	20240510	135000	293622660	5080	5080	5080	5080	1
465	20240510	134900	293617580	5070	5070	5070	5060	53
466	20240510	134800	293349130	5070	5080	5080	5070	62
467	20240510	134700	293034190	5080	5080	5080	5080	0
468	20240510	134600	293034190	5080	5080	5080	5080	10
469	20240510	134500	292983390	5070	5070	5070	5070	18
470	20240510	134400	292892130	5090	5070	5090	5070	241
471	20240510	134300	291665960	5070	5080	5080	5070	170
472	20240510	134200	290803360	5080	5080	5080	5080	31
473	20240510	134100	290645880	5090	5090	5090	5080	15
474	20240510	134000	290569630	5090	5090	5090	5090	50
475	20240510	133900	290315130	5090	5100	5100	5090	138
476	20240510	133800	289611510	5080	5080	5080	5080	32
477	20240510	133700	289448950	5080	5090	5090	5080	12
478	20240510	133600	289387970	5090	5090	5090	5090	117
479	20240510	133500	288792440	5090	5080	5090	5080	21
480	20240510	133400	288685750	5080	5080	5080	5080	10
481	20240510	133300	288634950	5080	5080	5080	5080	27
482	20240510	133200	288497790	5090	5090	5090	5090	15
483	20240510	133100	288421440	5080	5080	5080	5080	32
484	20240510	133000	288258880	5080	5090	5090	5080	64
485	20240510	132900	287933720	5090	5090	5090	5090	91
486	20240510	132800	287470530	5090	5090	5090	5090	28
487	20240510	132700	287328010	5090	5090	5090	5090	4
488	20240510	132600	287307650	5090	5070	5090	5070	48
489	20240510	132500	287064170	5090	5080	5090	5080	18
490	20240510	132400	286972710	5090	5070	5090	5070	17
491	20240510	132300	286886210	5060	5060	5060	5060	19
492	20240510	132200	286790070	5070	5070	5070	5070	10
493	20240510	132100	286739370	5070	5070	5070	5070	117
494	20240510	132000	286146180	5080	5080	5080	5080	4
495	20240510	131900	286125860	5070	5070	5070	5070	25
496	20240510	131800	285999110	5070	5070	5070	5070	38
497	20240510	131700	285806450	5070	5070	5070	5070	37
498	20240510	131600	285618860	5070	5060	5070	5060	1060
499	20240510	131500	280254660	5090	5080	5090	5080	324
500	20240510	131400	278605890	5070	5080	5080	5070	42
501	20240510	131300	278392930	5090	5090	5090	5090	63
502	20240510	131200	278072260	5090	5090	5090	5090	36
503	20240510	131100	277889020	5090	5090	5090	5090	27
504	20240510	131000	277751590	5090	5090	5090	5090	0
505	20240510	130900	277751590	5090	5090	5090	5090	16
506	20240510	130800	277670150	5090	5080	5090	5080	46
507	20240510	130700	277436170	5080	5080	5080	5080	33
508	20240510	130600	277268530	5080	5080	5080	5080	0
509	20240510	130500	277268530	5080	5080	5090	5080	203
510	20240510	130400	276235460	5070	5070	5070	5070	10
511	20240510	130300	276184760	5070	5070	5070	5070	17
512	20240510	130200	276098570	5070	5070	5070	5070	33
513	20240510	130100	275931260	5090	5090	5090	5090	0
514	20240510	130000	275931260	5090	5090	5090	5090	24
515	20240510	125900	275809100	5090	5080	5090	5080	57
516	20240510	125800	275519150	5080	5080	5080	5080	0
517	20240510	125700	275519150	5080	5090	5090	5080	85
518	20240510	125600	275086650	5080	5070	5080	5070	71
519	20240510	125500	274725980	5060	5060	5060	5060	19
520	20240510	125400	274629840	5060	5060	5060	5060	17
521	20240510	125300	274543820	5060	5050	5060	5050	30
522	20240510	125200	274392210	5060	5060	5060	5060	0
523	20240510	125100	274392210	5060	5060	5060	5060	166
524	20240510	125000	273552250	5070	5070	5080	5070	121
525	20240510	124900	272938770	5060	5060	5060	5060	25
526	20240510	124800	272812270	5060	5060	5060	5060	24
527	20240510	124700	272690830	5070	5070	5070	5070	9
528	20240510	124600	272645200	5060	5060	5060	5060	0
529	20240510	124500	272645200	5060	5060	5060	5050	50
530	20240510	124400	272392440	5070	5070	5070	5070	10
531	20240510	124300	272341740	5070	5070	5070	5070	10
532	20240510	124200	272291040	5070	5060	5080	5060	197
533	20240510	124100	271292740	5070	5080	5080	5070	48
534	20240510	124000	271049340	5080	5080	5080	5080	5
535	20240510	123900	271023940	5080	5080	5080	5080	10
536	20240510	123800	270973140	5080	5090	5090	5080	90
537	20240510	123700	270515590	5090	5090	5090	5090	169
538	20240510	123600	269655380	5080	5090	5090	5080	65
539	20240510	123500	269325000	5080	5080	5080	5080	19
540	20240510	123400	269228480	5070	5070	5070	5070	10
541	20240510	123300	269177780	5090	5080	5090	5080	56
542	20240510	123200	268892910	5080	5080	5080	5080	0
543	20240510	123100	268892910	5080	5070	5080	5070	55
544	20240510	123000	268613680	5060	5060	5060	5060	10
545	20240510	122900	268563080	5060	5060	5060	5060	36
546	20240510	122800	268380920	5090	5090	5090	5090	0
547	20240510	122700	268380920	5090	5070	5090	5070	542
548	20240510	122600	265622490	5060	5060	5060	5060	43
549	20240510	122500	265404910	5080	5080	5080	5080	3
550	20240510	122400	265389670	5080	5080	5080	5080	5
551	20240510	122300	265364270	5080	5060	5090	5060	278
552	20240510	122200	263955850	5060	5060	5060	5060	0
553	20240510	122100	263955850	5060	5060	5060	5060	19
554	20240510	122000	263859710	5060	5060	5060	5060	19
555	20240510	121900	263763570	5060	5060	5060	5060	26
556	20240510	121800	263632010	5060	5060	5060	5060	14
557	20240510	121700	263561170	5060	5060	5060	5060	18
558	20240510	121600	263470090	5080	5070	5080	5070	163
559	20240510	121500	262642170	5060	5060	5060	5060	449
560	20240510	121400	260370230	5070	5070	5070	5070	33
561	20240510	121300	260202920	5070	5070	5070	5070	0
562	20240510	121200	260202920	5070	5060	5080	5060	125
563	20240510	121100	259569590	5070	5070	5070	5070	0
564	20240510	121000	259569590	5070	5070	5070	5070	29
565	20240510	120900	259422560	5070	5070	5070	5070	221
566	20240510	120800	258302090	5070	5070	5070	5070	10
567	20240510	120700	258251390	5060	5100	5100	5060	3433
568	20240510	120600	240879160	5090	5070	5090	5070	153
569	20240510	120500	240101770	5080	5070	5080	5070	33
570	20240510	120400	239934280	5080	5080	5080	5080	10
571	20240510	120300	239883480	5080	5080	5080	5080	0
572	20240510	120200	239883480	5080	5080	5080	5080	50
573	20240510	120100	239629480	5090	5080	5090	5080	22
574	20240510	120000	239517680	5070	5070	5070	5070	10
575	20240510	115900	239466980	5090	5080	5090	5080	295
576	20240510	115800	237965580	5070	5070	5070	5070	239
577	20240510	115700	236753850	5070	5070	5070	5070	10
578	20240510	115600	236703150	5070	5070	5070	5070	130
579	20240510	115500	236044050	5070	5070	5070	5070	32
580	20240510	115400	235881810	5070	5070	5070	5070	0
581	20240510	115300	235881810	5070	5060	5070	5060	54
582	20240510	115200	235608310	5060	5080	5080	5060	81
583	20240510	115100	235198370	5080	5080	5080	5080	0
584	20240510	115000	235198370	5080	5080	5080	5080	50
585	20240510	114900	234944370	5080	5070	5080	5070	426
586	20240510	114800	232784390	5080	5080	5080	5080	33
587	20240510	114700	232616750	5080	5080	5080	5080	0
588	20240510	114600	232616750	5080	5080	5080	5080	105
589	20240510	114500	232083350	5070	5080	5080	5070	512
590	20240510	114400	229487490	5080	5080	5080	5080	15
591	20240510	114300	229411290	5080	5080	5080	5080	19
592	20240510	114200	229314770	5080	5080	5080	5080	70
593	20240510	114100	228959170	5090	5090	5090	5090	5
594	20240510	114000	228933720	5090	5090	5090	5090	28
595	20240510	113900	228791200	5090	5090	5090	5090	0
596	20240510	113800	228791200	5090	5100	5100	5090	97
597	20240510	113700	228296770	5080	5080	5080	5080	29
598	20240510	113600	228149450	5090	5090	5090	5090	3
599	20240510	113500	228134180	5090	5090	5090	5090	18
600	20240510	113400	228042560	5090	5090	5090	5090	53
601	20240510	113300	227772790	5100	5100	5100	5100	0
602	20240510	113200	227772790	5100	5100	5100	5100	0
603	20240510	113100	227772790	5100	5100	5100	5100	70
604	20240510	113000	227415790	5080	5080	5080	5080	17
605	20240510	112900	227329430	5090	5090	5090	5090	15
606	20240510	112800	227253080	5110	5090	5110	5090	90
607	20240510	112700	226793540	5090	5080	5090	5080	242
608	20240510	112600	225561920	5070	5070	5070	5070	0
609	20240510	112500	225561920	5070	5080	5080	5070	5414
610	20240510	112400	198112800	5080	5080	5080	5080	655
611	20240510	112300	194785400	5080	5080	5090	5080	140
612	20240510	112200	194073500	5120	5090	5120	5090	48
613	20240510	112100	193828280	5120	5120	5120	5120	0
614	20240510	112000	193828280	5120	5090	5120	5090	210
615	20240510	111900	192753880	5090	5080	5090	5080	197
616	20240510	111800	191752350	5090	5090	5090	5090	47
617	20240510	111700	191513120	5100	5100	5100	5100	1
618	20240510	111600	191508020	5100	5100	5100	5100	70
619	20240510	111500	191151020	5080	5080	5080	5080	0
620	20240510	111400	191151020	5080	5080	5080	5080	30
621	20240510	111300	190998620	5080	5080	5080	5080	18
622	20240510	111200	190907180	5080	5090	5090	5080	560
623	20240510	111100	188059780	5090	5090	5090	5090	17
624	20240510	111000	187973250	5090	5080	5090	5080	174
625	20240510	110900	187087740	5070	5080	5080	5070	4730
626	20240510	110800	163104670	5090	5090	5100	5090	335
627	20240510	110700	161397080	5080	5080	5080	5080	0
628	20240510	110600	161397080	5080	5090	5090	5080	1786
629	20240510	110500	152323840	5090	5100	5100	5090	260
630	20240510	110400	151000340	5100	5090	5110	5090	1114
631	20240510	110300	145317620	5090	5100	5100	5090	1490
632	20240510	110200	137731580	5100	5110	5110	5100	596
633	20240510	110100	134691820	5110	5130	5130	5110	231
634	20240510	110000	133509990	5130	5130	5130	5130	203
635	20240510	105900	132468600	5110	5110	5120	5110	209
636	20240510	105800	131400440	5130	5130	5130	5130	10
637	20240510	105700	131349140	5130	5120	5130	5120	200
638	20240510	105600	130324540	5140	5110	5140	5110	291
639	20240510	105500	128832030	5130	5130	5130	5120	19
640	20240510	105400	128734720	5130	5130	5150	5120	36
641	20240510	105300	128550010	5140	5130	5140	5130	250
642	20240510	105200	127266810	5130	5110	5130	5110	475
643	20240510	105100	124830620	5120	5120	5120	5120	0
644	20240510	105000	124830620	5120	5130	5130	5120	144
645	20240510	104900	124092640	5140	5140	5140	5140	193
646	20240510	104800	123100620	5140	5130	5140	5130	25
647	20240510	104700	122972360	5140	5140	5140	5140	12
648	20240510	104600	122910680	5140	5140	5140	5140	25
649	20240510	104500	122782180	5140	5140	5140	5140	43
650	20240510	104400	122561160	5130	5130	5130	5130	15
651	20240510	104300	122484210	5130	5130	5130	5130	17
652	20240510	104200	122397000	5130	5130	5130	5130	26
653	20240510	104100	122263620	5130	5130	5130	5130	17
654	20240510	104000	122176410	5130	5130	5130	5130	18
655	20240510	103900	122084070	5140	5140	5140	5140	333
656	20240510	103800	120372450	5140	5140	5140	5140	32
657	20240510	103700	120207970	5130	5140	5140	5130	1137
658	20240510	103600	114363940	5140	5140	5140	5140	17
659	20240510	103500	114276560	5140	5140	5140	5140	25
660	20240510	103400	114148060	5150	5130	5150	5130	293
661	20240510	103300	112641500	5130	5130	5130	5130	0
662	20240510	103200	112641500	5130	5140	5140	5130	993
663	20240510	103100	107537660	5130	5130	5130	5130	25
664	20240510	103000	107409410	5140	5130	5140	5130	84
665	20240510	102900	106977790	5130	5130	5130	5130	14
666	20240510	102800	106905970	5130	5130	5130	5130	33
667	20240510	102700	106736680	5130	5130	5130	5130	263
668	20240510	102600	105387490	5120	5130	5130	5120	383
669	20240510	102500	103422840	5120	5120	5120	5120	16
670	20240510	102400	103340920	5120	5120	5120	5120	1124
671	20240510	102300	97586040	5130	5120	5130	5120	88
672	20240510	102200	97134780	5120	5120	5120	5120	16
673	20240510	102100	97052860	5120	5120	5120	5120	0
674	20240510	102000	97052860	5120	5120	5120	5120	26
675	20240510	101900	96919740	5130	5120	5130	5120	84
676	20240510	101800	96488960	5120	5120	5120	5120	16
677	20240510	101700	96407040	5120	5120	5120	5120	0
678	20240510	101600	96407040	5120	5120	5120	5120	27
679	20240510	101500	96268800	5130	5120	5130	5120	788
680	20240510	101400	92233540	5120	5120	5120	5120	14
681	20240510	101300	92161860	5120	5120	5120	5120	14
682	20240510	101200	92090180	5120	5130	5130	5120	80
683	20240510	101100	91679880	5120	5120	5120	5120	16
684	20240510	101000	91597960	5120	5120	5120	5120	215
685	20240510	100900	90497160	5120	5120	5120	5120	27
686	20240510	100800	90358920	5130	5120	5130	5120	84
687	20240510	100700	89928140	5120	5120	5120	5120	0
688	20240510	100600	89928140	5120	5120	5120	5120	28
689	20240510	100500	89784780	5120	5120	5120	5120	13
690	20240510	100400	89718220	5130	5120	5130	5120	88
691	20240510	100300	89266960	5120	5120	5120	5120	15
692	20240510	100200	89190160	5120	5120	5120	5120	14
693	20240510	100100	89118480	5120	5120	5120	5120	10
694	20240510	100000	89067280	5110	5110	5110	5110	32
695	20240510	095900	88903760	5110	5110	5110	5110	0
696	20240510	095800	88903760	5110	5110	5110	5110	22
697	20240510	095700	88791340	5110	5130	5130	5110	93
698	20240510	095600	88314580	5120	5120	5120	5120	16
699	20240510	095500	88232660	5120	5120	5120	5120	14
700	20240510	095400	88160980	5110	5110	5110	5110	25
701	20240510	095300	88033230	5110	5120	5120	5110	84
702	20240510	095200	87603290	5110	5110	5110	5110	14
703	20240510	095100	87531750	5110	5110	5110	5110	16
704	20240510	095000	87449990	5110	5110	5110	5110	24
705	20240510	094900	87327350	5100	5100	5100	5100	0
706	20240510	094800	87327350	5100	5110	5110	5100	35
707	20240510	094700	87148840	5110	5110	5110	5110	12
708	20240510	094600	87087520	5110	5120	5120	5110	15
709	20240510	094500	87010820	5130	5110	5130	5110	183
710	20240510	094400	86073340	5110	5110	5110	5110	0
711	20240510	094300	86073340	5110	5110	5110	5110	27
712	20240510	094200	85935370	5110	5120	5120	5110	88
713	20240510	094100	85484960	5120	5120	5120	5120	0
714	20240510	094000	85484960	5120	5120	5130	5120	237
715	20240510	093900	84270520	5120	5120	5120	5120	37
716	20240510	093800	84081080	5130	5130	5130	5120	1171
717	20240510	093700	78084850	5120	5120	5120	5120	14
718	20240510	093600	78013170	5120	5120	5120	5120	14
719	20240510	093500	77941490	5120	5120	5120	5120	25
720	20240510	093400	77813490	5110	5110	5110	5110	18
721	20240510	093300	77721510	5120	5090	5120	5090	226
722	20240510	093200	76564890	5120	5100	5120	5100	498
723	20240510	093100	74018910	5090	5110	5110	5090	112
724	20240510	093000	73446920	5110	5110	5110	5100	101
725	20240510	092900	72930990	5090	5090	5090	5090	362
726	20240510	092800	71088410	5090	5090	5090	5090	443
727	20240510	092700	68833540	5090	5130	5140	5080	8934
728	20240510	092600	23374720	5120	5120	5120	5120	0
729	20240510	092500	23374720	5120	5130	5140	5110	830
730	20240510	092400	19128880	5140	5140	5140	5130	68
731	20240510	092300	18779630	5140	5130	5140	5130	492
732	20240510	092200	16254670	5130	5130	5130	5130	16
733	20240510	092100	16172590	5130	5130	5130	5130	20
734	20240510	092000	16069990	5130	5140	5140	5130	189
735	20240510	091900	15098700	5140	5140	5150	5140	317
736	20240510	091800	13468620	5140	5140	5140	5140	16
737	20240510	091700	13386380	5140	5140	5140	5140	26
738	20240510	091600	13252740	5140	5140	5140	5140	1
739	20240510	091500	13247600	5140	5140	5140	5140	578
740	20240510	091400	10276680	5140	5140	5140	5140	0
741	20240510	091300	10276680	5140	5150	5150	5140	81
742	20240510	091200	9860330	5150	5150	5150	5150	70
743	20240510	091100	9499830	5150	5140	5150	5140	654
744	20240510	091000	6134610	5140	5140	5140	5140	0
745	20240510	090900	6134610	5140	5120	5140	5120	257
746	20240510	090800	4813830	5140	5120	5140	5120	392
747	20240510	090700	2804950	5150	5150	5150	5150	0
748	20240510	090600	2804950	5150	5150	5150	5150	0
749	20240510	090500	2804950	5150	5150	5150	5150	70
750	20240510	090400	2444450	5140	5140	5140	5140	184
751	20240510	090300	1498690	5140	5080	5140	5080	155
752	20240510	090200	702110	5130	5130	5130	5130	0
753	20240510	090100	702110	5130	5130	5130	5130	0
754	20240510	090000	702110	5130	5110	5130	5110	137