KissMeData/020000/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	190400	431830000	18830	18830	18830	18830	668
3	20240510	190300	431830000	18830	18830	18830	18830	0
4	20240510	190200	431830000	18830	18830	18830	18830	0
5	20240510	190100	431830000	18830	18830	18830	18830	0
6	20240510	190000	431830000	18830	18830	18830	18830	0
7	20240510	185900	431830000	18830	18830	18830	18830	0
8	20240510	185800	431830000	18830	18830	18830	18830	0
9	20240510	185700	431830000	18830	18830	18830	18830	0
10	20240510	185600	431830000	18830	18830	18830	18830	0
11	20240510	185500	431830000	18830	18830	18830	18830	0
12	20240510	185400	431830000	18830	18830	18830	18830	0
13	20240510	185300	431830000	18830	18830	18830	18830	0
14	20240510	185200	431830000	18830	18830	18830	18830	0
15	20240510	185100	431830000	18830	18830	18830	18830	0
16	20240510	185000	431830000	18830	18830	18830	18830	0
17	20240510	184900	431830000	18830	18830	18830	18830	0
18	20240510	184800	431830000	18830	18830	18830	18830	0
19	20240510	184700	431830000	18830	18830	18830	18830	0
20	20240510	184600	431830000	18830	18830	18830	18830	0
21	20240510	184500	431830000	18830	18830	18830	18830	0
22	20240510	184400	431830000	18830	18830	18830	18830	0
23	20240510	184300	431830000	18830	18830	18830	18830	0
24	20240510	184200	431830000	18830	18830	18830	18830	0
25	20240510	184100	431830000	18830	18830	18830	18830	0
26	20240510	184000	431830000	18830	18830	18830	18830	0
27	20240510	183900	431830000	18830	18830	18830	18830	0
28	20240510	183800	431830000	18830	18830	18830	18830	0
29	20240510	183700	431830000	18830	18830	18830	18830	0
30	20240510	183600	431830000	18830	18830	18830	18830	0
31	20240510	183500	431830000	18830	18830	18830	18830	0
32	20240510	183400	431830000	18830	18830	18830	18830	668
33	20240510	183300	431830000	18830	18830	18830	18830	0
34	20240510	183200	431830000	18830	18830	18830	18830	0
35	20240510	183100	431830000	18830	18830	18830	18830	0
36	20240510	183000	431830000	18830	18830	18830	18830	0
37	20240510	182900	431830000	18830	18830	18830	18830	0
38	20240510	182800	431830000	18830	18830	18830	18830	0
39	20240510	182700	431830000	18830	18830	18830	18830	0
40	20240510	182600	431830000	18830	18830	18830	18830	0
41	20240510	182500	431830000	18830	18830	18830	18830	0
42	20240510	182400	431830000	18830	18830	18830	18830	0
43	20240510	182300	431830000	18830	18830	18830	18830	0
44	20240510	182200	431830000	18830	18830	18830	18830	0
45	20240510	182100	431830000	18830	18830	18830	18830	0
46	20240510	182000	431830000	18830	18830	18830	18830	0
47	20240510	181900	431830000	18830	18830	18830	18830	0
48	20240510	181800	431830000	18830	18830	18830	18830	0
49	20240510	181700	431830000	18830	18830	18830	18830	0
50	20240510	181600	431830000	18830	18830	18830	18830	0
51	20240510	181500	431830000	18830	18830	18830	18830	0
52	20240510	181400	431830000	18830	18830	18830	18830	0
53	20240510	181300	431830000	18830	18830	18830	18830	0
54	20240510	181200	431830000	18830	18830	18830	18830	0
55	20240510	181100	431830000	18830	18830	18830	18830	0
56	20240510	181000	431830000	18830	18830	18830	18830	0
57	20240510	180900	431830000	18830	18830	18830	18830	0
58	20240510	180800	431830000	18830	18830	18830	18830	0
59	20240510	180700	431830000	18830	18830	18830	18830	0
60	20240510	180600	431830000	18830	18830	18830	18830	0
61	20240510	180500	431830000	18830	18830	18830	18830	0
62	20240510	180400	431830000	18830	18830	18830	18830	668
63	20240510	180300	431830000	18830	18830	18830	18830	0
64	20240510	180200	431830000	18830	18830	18830	18830	0
65	20240510	180100	431830000	18830	18830	18830	18830	0
66	20240510	180000	431830000	18830	18830	18830	18830	0
67	20240510	175900	431830000	18830	18830	18830	18830	0
68	20240510	175800	431830000	18830	18830	18830	18830	0
69	20240510	175700	431830000	18830	18830	18830	18830	0
70	20240510	175600	431830000	18830	18830	18830	18830	0
71	20240510	175500	431830000	18830	18830	18830	18830	0
72	20240510	175400	431830000	18830	18830	18830	18830	0
73	20240510	175300	431830000	18830	18830	18830	18830	0
74	20240510	175200	431830000	18830	18830	18830	18830	0
75	20240510	175100	431830000	18830	18830	18830	18830	0
76	20240510	175000	431830000	18830	18830	18830	18830	0
77	20240510	174900	431830000	18830	18830	18830	18830	0
78	20240510	174800	431830000	18830	18830	18830	18830	0
79	20240510	174700	431830000	18830	18830	18830	18830	0
80	20240510	174600	431830000	18830	18830	18830	18830	0
81	20240510	174500	431830000	18830	18830	18830	18830	0
82	20240510	174400	431830000	18830	18830	18830	18830	0
83	20240510	174300	431830000	18830	18830	18830	18830	0
84	20240510	174200	431830000	18830	18830	18830	18830	0
85	20240510	174100	431830000	18830	18830	18830	18830	0
86	20240510	174000	431830000	18830	18830	18830	18830	0
87	20240510	173900	431830000	18830	18830	18830	18830	0
88	20240510	173800	431830000	18830	18830	18830	18830	0
89	20240510	173700	431830000	18830	18830	18830	18830	0
90	20240510	173600	431830000	18830	18830	18830	18830	0
91	20240510	173500	431830000	18830	18830	18830	18830	0
92	20240510	173400	431830000	18830	18830	18830	18830	668
93	20240510	173300	431830000	18830	18830	18830	18830	0
94	20240510	173200	431830000	18830	18830	18830	18830	0
95	20240510	173100	431830000	18830	18830	18830	18830	0
96	20240510	173000	431830000	18830	18830	18830	18830	0
97	20240510	172900	431830000	18830	18830	18830	18830	0
98	20240510	172800	431830000	18830	18830	18830	18830	0
99	20240510	172700	431830000	18830	18830	18830	18830	0
100	20240510	172600	431830000	18830	18830	18830	18830	0
101	20240510	172500	431830000	18830	18830	18830	18830	0
102	20240510	172400	431830000	18830	18830	18830	18830	0
103	20240510	172300	431830000	18830	18830	18830	18830	0
104	20240510	172200	431830000	18830	18830	18830	18830	0
105	20240510	172100	431830000	18830	18830	18830	18830	0
106	20240510	172000	431830000	18830	18830	18830	18830	0
107	20240510	171900	431830000	18830	18830	18830	18830	0
108	20240510	171800	431830000	18830	18830	18830	18830	0
109	20240510	171700	431830000	18830	18830	18830	18830	0
110	20240510	171600	431830000	18830	18830	18830	18830	0
111	20240510	171500	431830000	18830	18830	18830	18830	0
112	20240510	171400	431830000	18830	18830	18830	18830	0
113	20240510	171300	431830000	18830	18830	18830	18830	0
114	20240510	171200	431830000	18830	18830	18830	18830	0
115	20240510	171100	431830000	18830	18830	18830	18830	0
116	20240510	171000	431830000	18830	18830	18830	18830	0
117	20240510	170900	431830000	18830	18830	18830	18830	0
118	20240510	170800	431830000	18830	18830	18830	18830	0
119	20240510	170700	431830000	18830	18830	18830	18830	0
120	20240510	170600	431830000	18830	18830	18830	18830	0
121	20240510	170500	431830000	18830	18830	18830	18830	0
122	20240510	170400	431830000	18830	18830	18830	18830	668
123	20240510	170300	431830000	18830	18830	18830	18830	0
124	20240510	170200	431830000	18830	18830	18830	18830	0
125	20240510	170100	431830000	18830	18830	18830	18830	0
126	20240510	170000	431830000	18830	18830	18830	18830	0
127	20240510	165900	431830000	18830	18830	18830	18830	0
128	20240510	165800	431830000	18830	18830	18830	18830	0
129	20240510	165700	431830000	18830	18830	18830	18830	0
130	20240510	165600	431830000	18830	18830	18830	18830	0
131	20240510	165500	431830000	18830	18830	18830	18830	0
132	20240510	165400	431830000	18830	18830	18830	18830	0
133	20240510	165300	431830000	18830	18830	18830	18830	0
134	20240510	165200	431830000	18830	18830	18830	18830	0
135	20240510	165100	431830000	18830	18830	18830	18830	0
136	20240510	165000	431830000	18830	18830	18830	18830	0
137	20240510	164900	431830000	18830	18830	18830	18830	0
138	20240510	164800	431830000	18830	18830	18830	18830	0
139	20240510	164700	431830000	18830	18830	18830	18830	0
140	20240510	164600	431830000	18830	18830	18830	18830	0
141	20240510	164500	431830000	18830	18830	18830	18830	0
142	20240510	164400	431830000	18830	18830	18830	18830	0
143	20240510	164300	431830000	18830	18830	18830	18830	0
144	20240510	164200	431830000	18830	18830	18830	18830	0
145	20240510	164100	431830000	18830	18830	18830	18830	0
146	20240510	164000	431830000	18830	18830	18830	18830	0
147	20240510	163900	431830000	18830	18830	18830	18830	0
148	20240510	163800	431830000	18830	18830	18830	18830	0
149	20240510	163700	431830000	18830	18830	18830	18830	0
150	20240510	163600	431830000	18830	18830	18830	18830	0
151	20240510	163500	431830000	18830	18830	18830	18830	0
152	20240510	163400	431830000	18830	18830	18830	18830	668
153	20240510	163300	431830000	18830	18830	18830	18830	0
154	20240510	163200	431830000	18830	18830	18830	18830	0
155	20240510	163100	431830000	18830	18830	18830	18830	0
156	20240510	163000	431830000	18830	18830	18830	18830	0
157	20240510	162900	431830000	18830	18830	18830	18830	0
158	20240510	162800	431830000	18830	18830	18830	18830	0
159	20240510	162700	431830000	18830	18830	18830	18830	0
160	20240510	162600	431830000	18830	18830	18830	18830	0
161	20240510	162500	431830000	18830	18830	18830	18830	0
162	20240510	162400	431830000	18830	18830	18830	18830	0
163	20240510	162300	431830000	18830	18830	18830	18830	0
164	20240510	162200	431830000	18830	18830	18830	18830	0
165	20240510	162100	431830000	18830	18830	18830	18830	0
166	20240510	162000	431830000	18830	18830	18830	18830	0
167	20240510	161900	431830000	18830	18830	18830	18830	0
168	20240510	161800	431830000	18830	18830	18830	18830	0
169	20240510	161700	431830000	18830	18830	18830	18830	0
170	20240510	161600	431830000	18830	18830	18830	18830	0
171	20240510	161500	431830000	18830	18830	18830	18830	0
172	20240510	161400	431830000	18830	18830	18830	18830	0
173	20240510	161300	431830000	18830	18830	18830	18830	0
174	20240510	161200	431830000	18830	18830	18830	18830	0
175	20240510	161100	431830000	18830	18830	18830	18830	0
176	20240510	161000	431830000	18830	18830	18830	18830	0
177	20240510	160900	431830000	18830	18830	18830	18830	0
178	20240510	160800	431830000	18830	18830	18830	18830	0
179	20240510	160700	431830000	18830	18830	18830	18830	0
180	20240510	160600	431830000	18830	18830	18830	18830	0
181	20240510	160500	431830000	18830	18830	18830	18830	0
182	20240510	160400	431830000	18830	18830	18830	18830	668
183	20240510	160300	431830000	18830	18830	18830	18830	0
184	20240510	160200	431830000	18830	18830	18830	18830	0
185	20240510	160100	431830000	18830	18830	18830	18830	0
186	20240510	160000	431830000	18830	18830	18830	18830	0
187	20240510	155900	431830000	18830	18830	18830	18830	0
188	20240510	155800	431830000	18830	18830	18830	18830	0
189	20240510	155700	431830000	18830	18830	18830	18830	0
190	20240510	155600	431830000	18830	18830	18830	18830	0
191	20240510	155500	431830000	18830	18830	18830	18830	0
192	20240510	155400	431830000	18830	18830	18830	18830	0
193	20240510	155300	431830000	18830	18830	18830	18830	0
194	20240510	155200	431830000	18830	18830	18830	18830	0
195	20240510	155100	431830000	18830	18830	18830	18830	0
196	20240510	155000	431830000	18830	18830	18830	18830	0
197	20240510	154900	431830000	18830	18830	18830	18830	0
198	20240510	154800	431830000	18830	18830	18830	18830	0
199	20240510	154700	431830000	18830	18830	18830	18830	0
200	20240510	154600	431830000	18830	18830	18830	18830	0
201	20240510	154500	431830000	18830	18830	18830	18830	0
202	20240510	154400	431830000	18830	18830	18830	18830	0
203	20240510	154300	431830000	18830	18830	18830	18830	0
204	20240510	154200	431830000	18830	18830	18830	18830	0
205	20240510	154100	431830000	18830	18830	18830	18830	0
206	20240510	154000	431830000	18830	18830	18830	18830	0
207	20240510	153900	431830000	18830	18830	18830	18830	0
208	20240510	153800	431830000	18830	18830	18830	18830	0
209	20240510	153700	431830000	18830	18830	18830	18830	0
210	20240510	153600	431830000	18830	18830	18830	18830	0
211	20240510	153500	431830000	18830	18830	18830	18830	0
212	20240510	153400	431830000	18830	18830	18830	18830	668
213	20240510	153300	431830000	18830	18830	18830	18830	0
214	20240510	153200	431830000	18830	18830	18830	18830	0
215	20240510	153100	431830000	18830	18830	18830	18830	0
216	20240510	153000	431830000	18830	18830	18830	18830	668
217	20240510	152900	419251560	18830	18830	18830	18830	0
218	20240510	152800	419251560	18830	18830	18830	18830	0
219	20240510	152700	419251560	18830	18830	18830	18830	0
220	20240510	152600	419251560	18830	18830	18830	18830	0
221	20240510	152500	419251560	18830	18830	18830	18830	0
222	20240510	152400	419251560	18830	18830	18830	18830	0
223	20240510	152300	419251560	18830	18830	18830	18830	0
224	20240510	152200	419251560	18830	18830	18830	18830	0
225	20240510	152100	419251560	18830	18830	18830	18830	0
226	20240510	152000	419251560	18830	18830	18830	18830	0
227	20240510	151900	419251560	18830	18830	18830	18830	58
228	20240510	151800	418159420	18840	18840	18840	18840	0
229	20240510	151700	418159420	18840	18830	18840	18830	43
230	20240510	151600	417349370	18840	18830	18840	18830	46
231	20240510	151500	416482770	18830	18840	18840	18830	48
232	20240510	151400	415578910	18830	18830	18840	18830	80
233	20240510	151300	414072490	18830	18830	18840	18820	37
234	20240510	151200	413376010	18830	18830	18850	18830	175
235	20240510	151100	410080720	18830	18850	18850	18830	45
236	20240510	151000	409233330	18850	18830	18850	18830	51
237	20240510	150900	408272960	18850	18840	18850	18840	59
238	20240510	150800	407160860	18830	18840	18850	18830	76
239	20240510	150700	405729000	18850	18830	18850	18830	23
240	20240510	150600	405295550	18830	18850	18850	18830	3
241	20240510	150500	405239020	18830	18850	18850	18830	10
242	20240510	150400	405050680	18850	18850	18850	18830	54
243	20240510	150300	404033820	18830	18850	18850	18830	108
244	20240510	150200	401998140	18840	18850	18850	18840	8
245	20240510	150100	401847400	18840	18830	18850	18830	247
246	20240510	150000	397191670	18850	18840	18850	18830	14
247	20240510	145900	396927980	18820	18820	18820	18820	6
248	20240510	145800	396815060	18820	18820	18820	18820	7
249	20240510	145700	396683320	18830	18830	18830	18830	5
250	20240510	145600	396589170	18820	18830	18830	18820	40
251	20240510	145500	395836030	18820	18820	18820	18820	9
252	20240510	145400	395666650	18830	18830	18830	18830	4
253	20240510	145300	395591330	18830	18830	18830	18830	6
254	20240510	145200	395478350	18830	18830	18840	18820	1030
255	20240510	145100	376076140	18820	18820	18820	18820	7
256	20240510	145000	375944400	18820	18820	18830	18820	10
257	20240510	144900	375756190	18830	18820	18830	18820	185
258	20240510	144800	372273190	18820	18820	18820	18820	7
259	20240510	144700	372141450	18830	18830	18830	18830	0
260	20240510	144600	372141450	18830	18820	18830	18820	123
261	20240510	144500	369826540	18810	18810	18820	18810	103
262	20240510	144400	367888540	18810	18820	18820	18810	27
263	20240510	144300	367380470	18820	18820	18820	18810	11
264	20240510	144200	367173520	18820	18810	18820	18810	13
265	20240510	144100	366928920	18820	18810	18820	18810	62
266	20240510	144000	365762160	18820	18810	18820	18810	8
267	20240510	143900	365611660	18810	18810	18810	18810	49
268	20240510	143800	364689970	18810	18810	18810	18810	6
269	20240510	143700	364577110	18810	18820	18820	18810	2
270	20240510	143600	364539480	18810	18810	18810	18810	106
271	20240510	143500	362545620	18800	18810	18810	18800	349
272	20240510	143400	355981270	18810	18810	18820	18810	8
273	20240510	143300	355830780	18810	18820	18820	18810	10
274	20240510	143200	355642640	18810	18810	18810	18810	6
275	20240510	143100	355529780	18810	18810	18820	18810	62
276	20240510	143000	354363320	18810	18810	18810	18810	7
277	20240510	142900	354231650	18810	18810	18810	18810	36
278	20240510	142800	353554490	18810	18810	18810	18810	6
279	20240510	142700	353441630	18810	18810	18810	18810	31
280	20240510	142600	352858520	18810	18810	18810	18810	6
281	20240510	142500	352745660	18810	18810	18810	18810	49
282	20240510	142400	351823970	18810	18820	18820	18810	204
283	20240510	142300	347986550	18810	18810	18810	18810	8
284	20240510	142200	347836070	18810	18810	18810	18810	10
285	20240510	142100	347647970	18810	18810	18820	18810	46
286	20240510	142000	346782550	18820	18810	18820	18810	74
287	20240510	141900	345389920	18820	18820	18820	18820	6
288	20240510	141800	345277000	18820	18820	18820	18820	3
289	20240510	141700	345220540	18820	18810	18820	18810	5
290	20240510	141600	345126480	18820	18820	18820	18810	784
291	20240510	141500	330371610	18820	18820	18820	18820	14
292	20240510	141400	330108130	18830	18830	18830	18830	40
293	20240510	141300	329354930	18820	18830	18830	18820	10
294	20240510	141200	329166660	18830	18830	18840	18830	19
295	20240510	141100	328808810	18820	18830	18830	18820	100
296	20240510	141000	326925820	18830	18820	18830	18820	86
297	20240510	140900	325306480	18820	18820	18820	18820	1
298	20240510	140800	325287660	18820	18820	18820	18820	29
299	20240510	140700	324741880	18820	18820	18820	18820	19
300	20240510	140600	324384300	18820	18830	18830	18820	9
301	20240510	140500	324214910	18820	18820	18820	18820	4
302	20240510	140400	324139630	18830	18830	18830	18830	300
303	20240510	140300	318490630	18830	18830	18830	18830	26
304	20240510	140200	318001050	18830	18830	18830	18830	3
305	20240510	140100	317944560	18830	18840	18840	18830	3
306	20240510	140000	317888060	18830	18820	18830	18820	87
307	20240510	135900	316250170	18830	18830	18830	18830	2
308	20240510	135800	316212510	18820	18820	18820	18820	4
309	20240510	135700	316137230	18830	18830	18830	18830	6
310	20240510	135600	316024250	18830	18830	18830	18830	17
311	20240510	135500	315704140	18830	18830	18840	18830	66
312	20240510	135400	314461300	18830	18830	18830	18830	0
313	20240510	135300	314461300	18830	18820	18830	18820	68
314	20240510	135200	313180900	18820	18820	18820	18820	25
315	20240510	135100	312710400	18820	18820	18820	18820	125
316	20240510	135000	310357900	18810	18810	18810	18810	33
317	20240510	134900	309737170	18810	18810	18810	18810	0
318	20240510	134800	309737170	18810	18810	18810	18810	4
319	20240510	134700	309661930	18810	18810	18820	18810	120
320	20240510	134600	307404710	18810	18810	18810	18810	3
321	20240510	134500	307348280	18810	18810	18810	18810	1
322	20240510	134400	307329470	18820	18820	18820	18820	63
323	20240510	134300	306143810	18820	18840	18840	18820	24
324	20240510	134200	305691730	18830	18820	18830	18820	73
325	20240510	134100	304317370	18820	18810	18820	18810	34
326	20240510	134000	303677520	18820	18820	18820	18820	1
327	20240510	133900	303658700	18820	18820	18820	18820	20
328	20240510	133800	303282300	18820	18820	18820	18820	4
329	20240510	133700	303207020	18820	18820	18820	18820	0
330	20240510	133600	303207020	18820	18820	18820	18820	29
331	20240510	133500	302661240	18820	18810	18820	18810	93
332	20240510	133400	300911030	18810	18810	18820	18810	49
333	20240510	133300	299989330	18810	18810	18810	18810	139
334	20240510	133200	297374740	18810	18810	18810	18810	1
335	20240510	133100	297355930	18800	18800	18800	18800	25
336	20240510	133000	296885930	18810	18810	18810	18810	43
337	20240510	132900	296077100	18800	18800	18800	18800	4
338	20240510	132800	296001900	18800	18800	18800	18800	30
339	20240510	132700	295437900	18810	18810	18810	18810	2
340	20240510	132600	295400280	18810	18810	18820	18810	385
341	20240510	132500	288158420	18810	18810	18820	18810	48
342	20240510	132400	287255530	18820	18810	18820	18810	7
343	20240510	132300	287123830	18820	18820	18820	18810	36
344	20240510	132200	286446620	18820	18820	18820	18820	338
345	20240510	132100	280085460	18820	18820	18820	18820	3
346	20240510	132000	280029000	18820	18820	18820	18820	321
347	20240510	131900	273987780	18820	18820	18820	18820	4
348	20240510	131800	273912500	18830	18820	18830	18820	31
349	20240510	131700	273329070	18820	18820	18820	18820	41
350	20240510	131600	272557450	18820	18830	18830	18820	14
351	20240510	131500	272293860	18830	18830	18830	18830	42
352	20240510	131400	271503000	18830	18830	18830	18820	32
353	20240510	131300	270900700	18830	18820	18830	18820	63
354	20240510	131200	269714690	18830	18830	18830	18830	1
355	20240510	131100	269695860	18830	18820	18830	18820	8
356	20240510	131000	269545250	18840	18830	18840	18820	1785
357	20240510	130900	235934380	18840	18840	18840	18830	53
358	20240510	130800	234936370	18840	18840	18840	18840	1
359	20240510	130700	234917530	18840	18830	18840	18830	4
360	20240510	130600	234842200	18830	18830	18830	18830	50
361	20240510	130500	233900700	18830	18840	18840	18830	31
362	20240510	130400	233316730	18840	18840	18840	18840	4
363	20240510	130300	233241370	18840	18840	18840	18840	362
364	20240510	130200	226421290	18840	18840	18840	18840	75
365	20240510	130100	225008290	18850	18850	18850	18850	2
366	20240510	130000	224970590	18840	18840	18840	18840	0
367	20240510	125900	224970590	18840	18840	18840	18840	26
368	20240510	125800	224480750	18840	18840	18840	18840	0
369	20240510	125700	224480750	18840	18840	18840	18840	33
370	20240510	125600	223859030	18840	18840	18840	18840	0
371	20240510	125500	223859030	18840	18840	18840	18840	0
372	20240510	125400	223859030	18840	18840	18840	18840	27
373	20240510	125300	223350350	18840	18840	18840	18840	45
374	20240510	125200	222502550	18840	18840	18840	18840	3
375	20240510	125100	222446030	18840	18850	18850	18840	32
376	20240510	125000	221843100	18840	18840	18840	18840	5
377	20240510	124900	221748900	18840	18840	18840	18840	25
378	20240510	124800	221277900	18850	18850	18850	18850	1
379	20240510	124700	221259050	18840	18840	18840	18840	3
380	20240510	124600	221202530	18850	18840	18850	18840	29
381	20240510	124500	220656160	18840	18840	18840	18840	46
382	20240510	124400	219789520	18840	18840	18840	18840	0
383	20240510	124300	219789520	18840	18840	18840	18840	25
384	20240510	124200	219318520	18850	18850	18850	18850	6
385	20240510	124100	219205420	18840	18840	18840	18840	27
386	20240510	124000	218696740	18850	18850	18850	18850	1
387	20240510	123900	218677890	18850	18850	18850	18850	0
388	20240510	123800	218677890	18850	18850	18850	18850	64
389	20240510	123700	217471490	18850	18850	18850	18850	15
390	20240510	123600	217188740	18850	18850	18850	18850	15
391	20240510	123500	216905990	18840	18850	18850	18840	30
392	20240510	123400	216340760	18850	18850	18850	18850	0
393	20240510	123300	216340760	18850	18840	18850	18840	78
394	20240510	123200	214870850	18840	18850	18850	18840	7
395	20240510	123100	214738930	18860	18860	18860	18860	0
396	20240510	123000	214738930	18860	18860	18860	18860	44
397	20240510	122900	213909090	18850	18850	18850	18850	79
398	20240510	122800	212419940	18850	18850	18850	18840	9
399	20240510	122700	212250320	18840	18840	18840	18840	0
400	20240510	122600	212250320	18840	18840	18840	18840	0
401	20240510	122500	212250320	18840	18850	18850	18840	33
402	20240510	122400	211628310	18850	18860	18860	18850	39
403	20240510	122300	210893140	18860	18850	18860	18850	196
404	20240510	122200	207198490	18850	18850	18850	18850	27
405	20240510	122100	206689540	18850	18850	18850	18850	0
406	20240510	122000	206689540	18850	18850	18850	18850	36
407	20240510	121900	206010940	18850	18850	18850	18850	0
408	20240510	121800	206010940	18850	18850	18850	18850	3
409	20240510	121700	205954390	18850	18850	18850	18850	22
410	20240510	121600	205539690	18850	18850	18850	18850	41
411	20240510	121500	204766840	18850	18850	18850	18850	4
412	20240510	121400	204691440	18850	18850	18850	18850	29
413	20240510	121300	204144790	18860	18850	18860	18850	5
414	20240510	121200	204050520	18860	18850	18860	18850	29
415	20240510	121100	203503820	18850	18850	18850	18850	4
416	20240510	121000	203428420	18850	18850	18850	18850	0
417	20240510	120900	203428420	18850	18850	18850	18850	27
418	20240510	120800	202919470	18850	18850	18850	18850	49
419	20240510	120700	201995820	18850	18850	18850	18850	0
420	20240510	120600	201995820	18850	18850	18850	18850	30
421	20240510	120500	201430320	18860	18860	18860	18860	1
422	20240510	120400	201411460	18850	18850	18850	18850	0
423	20240510	120300	201411460	18850	18850	18850	18850	3
424	20240510	120200	201354910	18860	18860	18860	18860	0
425	20240510	120100	201354910	18860	18880	18880	18860	106
426	20240510	120000	199355730	18870	18870	18870	18870	162
427	20240510	115900	196298790	18870	18870	18870	18870	0
428	20240510	115800	196298790	18870	18860	18870	18860	199
429	20240510	115700	192543690	18860	18860	18860	18860	7
430	20240510	115600	192411670	18860	18860	18860	18860	58
431	20240510	115500	191317790	18860	18860	18860	18860	15
432	20240510	115400	191034890	18860	18860	18860	18860	0
433	20240510	115300	191034890	18860	18860	18860	18860	30
434	20240510	115200	190469090	18870	18870	18870	18870	1
435	20240510	115100	190450220	18870	18860	18870	18860	59
436	20240510	115000	189336950	18860	18860	18860	18860	26
437	20240510	114900	188846590	18860	18850	18860	18850	4
438	20240510	114800	188771180	18850	18860	18860	18850	67
439	20240510	114700	187507930	18860	18860	18860	18860	0
440	20240510	114600	187507930	18860	18860	18870	18860	73
441	20240510	114500	186131070	18850	18850	18850	18850	22
442	20240510	114400	185716370	18850	18850	18850	18850	3
443	20240510	114300	185659820	18850	18850	18850	18850	29
444	20240510	114200	185113170	18850	18850	18850	18850	0
445	20240510	114100	185113170	18850	18850	18850	18850	4
446	20240510	114000	185037770	18850	18850	18850	18850	84
447	20240510	113900	183454370	18850	18850	18850	18850	3
448	20240510	113800	183397820	18850	18850	18850	18850	0
449	20240510	113700	183397820	18850	18850	18850	18850	30
450	20240510	113600	182832320	18850	18860	18860	18850	9
451	20240510	113500	182662620	18850	18850	18850	18850	0
452	20240510	113400	182662620	18850	18850	18850	18850	3
453	20240510	113300	182606070	18850	18850	18850	18850	40
454	20240510	113200	181852070	18860	18860	18860	18860	54
455	20240510	113100	180833630	18860	18860	18860	18860	0
456	20240510	113000	180833630	18860	18860	18860	18860	9
457	20240510	112900	180663890	18860	18850	18860	18850	18
458	20240510	112800	180324440	18860	18860	18860	18860	17
459	20240510	112700	180003820	18870	18860	18870	18860	38
460	20240510	112600	179287130	18870	18870	18870	18870	19
461	20240510	112500	178928600	18870	18870	18870	18870	0
462	20240510	112400	178928600	18870	18870	18870	18870	24
463	20240510	112300	178475720	18870	18870	18870	18870	7
464	20240510	112200	178343630	18870	18870	18870	18870	0
465	20240510	112100	178343630	18870	18880	18880	18870	195
466	20240510	112000	174663970	18870	18870	18870	18870	0
467	20240510	111900	174663970	18870	18870	18870	18870	23
468	20240510	111800	174229960	18870	18870	18870	18870	0
469	20240510	111700	174229960	18870	18870	18870	18870	0
470	20240510	111600	174229960	18870	18860	18870	18860	81
471	20240510	111500	172701800	18870	18870	18870	18870	0
472	20240510	111400	172701800	18870	18870	18870	18870	0
473	20240510	111300	172701800	18870	18870	18870	18870	5
474	20240510	111200	172607450	18880	18860	18880	18860	91
475	20240510	111100	170890550	18860	18870	18870	18860	31
476	20240510	111000	170305880	18860	18860	18860	18860	0
477	20240510	110900	170305880	18860	18860	18860	18860	0
478	20240510	110800	170305880	18860	18860	18860	18860	23
479	20240510	110700	169872100	18870	18870	18870	18870	1
480	20240510	110600	169853230	18870	18870	18870	18870	25
481	20240510	110500	169381480	18880	18880	18880	18880	0
482	20240510	110400	169381480	18880	18870	18880	18870	26
483	20240510	110300	168890820	18880	18880	18880	18880	5
484	20240510	110200	168796420	18870	18870	18870	18870	21
485	20240510	110100	168400150	18870	18860	18870	18860	2
486	20240510	110000	168362420	18860	18860	18860	18860	33
487	20240510	105900	167740040	18860	18860	18860	18860	50
488	20240510	105800	166797040	18850	18850	18850	18850	0
489	20240510	105700	166797040	18850	18850	18850	18850	0
490	20240510	105600	166797040	18850	18850	18850	18850	0
491	20240510	105500	166797040	18850	18860	18860	18850	60
492	20240510	105400	165665740	18850	18850	18850	18850	0
493	20240510	105300	165665740	18850	18850	18850	18850	0
494	20240510	105200	165665740	18850	18850	18850	18850	23
495	20240510	105100	165232190	18860	18860	18860	18860	0
496	20240510	105000	165232190	18860	18850	18860	18850	28
497	20240510	104900	164704380	18850	18850	18850	18850	0
498	20240510	104800	164704380	18850	18850	18860	18850	135
499	20240510	104700	162159580	18850	18840	18850	18840	115
500	20240510	104600	159992090	18840	18840	18840	18830	100
501	20240510	104500	158108530	18840	18830	18840	18830	14
502	20240510	104400	157844780	18840	18840	18840	18840	31
503	20240510	104300	157260740	18840	18840	18850	18840	48
504	20240510	104200	156356410	18840	18840	18840	18840	43
505	20240510	104100	155546290	18840	18840	18840	18840	35
506	20240510	104000	154886890	18840	18840	18840	18840	18
507	20240510	103900	154547770	18840	18850	18850	18840	314
508	20240510	103800	148629460	18850	18880	18880	18850	1470
509	20240510	103700	120881710	18880	18880	18880	18880	11
510	20240510	103600	120674030	18880	18880	18880	18880	34
511	20240510	103500	120032110	18880	18880	18880	18880	0
512	20240510	103400	120032110	18880	18890	18890	18880	32
513	20240510	103300	119427940	18880	18890	18890	18880	37
514	20240510	103200	118729370	18890	18890	18890	18890	7
515	20240510	103100	118597140	18880	18880	18880	18880	27
516	20240510	103000	118087380	18880	18890	18890	18880	222
517	20240510	102900	113894840	18890	18890	18890	18890	3
518	20240510	102800	113838170	18890	18900	18910	18890	1124
519	20240510	102700	92601700	18900	18900	18900	18900	0
520	20240510	102600	92601700	18900	18900	18900	18900	24
521	20240510	102500	92148100	18900	18900	18900	18900	0
522	20240510	102400	92148100	18900	18900	18900	18900	0
523	20240510	102300	92148100	18900	18900	18900	18900	28
524	20240510	102200	91618900	18910	18910	18910	18910	30
525	20240510	102100	91051600	18910	18910	18910	18910	2
526	20240510	102000	91013780	18920	18910	18920	18910	31
527	20240510	101900	90427470	18910	18910	18910	18910	0
528	20240510	101800	90427470	18910	18910	18910	18910	199
529	20240510	101700	86664380	18910	18910	18910	18910	173
530	20240510	101600	83392950	18910	18910	18910	18910	1
531	20240510	101500	83374040	18900	18900	18900	18900	61
532	20240510	101400	82221140	18910	18910	18910	18910	2
533	20240510	101300	82183320	18900	18900	18900	18900	28
534	20240510	101200	81654120	18910	18910	18910	18910	36
535	20240510	101100	80973360	18910	18910	18910	18910	1
536	20240510	101000	80954450	18900	18910	18910	18900	26
537	20240510	100900	80463040	18910	18910	18910	18910	61
538	20240510	100800	79309530	18910	18910	18910	18910	1
539	20240510	100700	79290620	18910	18910	18910	18910	15
540	20240510	100600	79006970	18910	18910	18910	18910	182
541	20240510	100500	75565350	18910	18910	18910	18910	0
542	20240510	100400	75565350	18910	18910	18910	18910	0
543	20240510	100300	75565350	18910	18900	18910	18900	440
544	20240510	100200	67246680	18890	18890	18890	18890	548
545	20240510	100100	56894960	18900	18900	18900	18900	104
546	20240510	100000	54929360	18900	18910	18910	18900	15
547	20240510	095900	54645750	18890	18890	18890	18890	43
548	20240510	095800	53833480	18900	18900	18900	18900	251
549	20240510	095700	49089580	18910	18910	18910	18910	0
550	20240510	095600	49089580	18910	18910	18910	18910	46
551	20240510	095500	48219720	18910	18910	18910	18910	10
552	20240510	095400	48030620	18910	18910	18910	18910	0
553	20240510	095300	48030620	18910	18910	18910	18910	4
554	20240510	095200	47954980	18910	18910	18910	18910	0
555	20240510	095100	47954980	18910	18910	18910	18910	1
556	20240510	095000	47936070	18910	18910	18910	18910	1
557	20240510	094900	47917160	18910	18930	18930	18910	216
558	20240510	094800	43831510	18930	18970	18970	18930	630
559	20240510	094700	31889520	18970	18970	18970	18970	1
560	20240510	094600	31870550	18970	18970	18970	18970	103
561	20240510	094500	29916640	18970	18970	18970	18970	3
562	20240510	094400	29859730	18960	18960	18970	18960	156
563	20240510	094300	26901950	18950	18950	18960	18950	172
564	20240510	094200	23642030	18950	18960	18960	18950	7
565	20240510	094100	23509370	18950	18950	18950	18950	45
566	20240510	094000	22656620	18950	18950	18950	18950	5
567	20240510	093900	22561870	18950	18950	18950	18950	21
568	20240510	093800	22163920	18950	18950	18950	18950	2
569	20240510	093700	22126020	18950	18940	18950	18940	10
570	20240510	093600	21936610	18940	18940	18940	18940	11
571	20240510	093500	21728270	18950	18950	18960	18940	31
572	20240510	093400	21140910	18950	18950	18950	18950	28
573	20240510	093300	20610310	18950	18950	18950	18950	0
574	20240510	093200	20610310	18950	18950	18950	18950	0
575	20240510	093100	20610310	18950	18950	18950	18950	9
576	20240510	093000	20439760	18950	18930	18960	18930	30
577	20240510	092900	19871810	18920	18920	18920	18920	0
578	20240510	092800	19871810	18920	18920	18920	18920	0
579	20240510	092700	19871810	18920	18930	18930	18910	126
580	20240510	092600	17488550	18950	18930	18950	18930	129
581	20240510	092500	15046560	18920	18930	18930	18920	4
582	20240510	092400	14970870	18920	18920	18930	18910	216
583	20240510	092300	10884190	18930	18930	18930	18930	31
584	20240510	092200	10297360	18940	18940	18940	18940	12
585	20240510	092100	10070080	18920	18950	18960	18920	129
586	20240510	092000	7628150	18940	18940	18940	18940	0
587	20240510	091900	7628150	18940	18940	18940	18940	2
588	20240510	091800	7590270	18940	18940	18940	18940	0
589	20240510	091700	7590270	18940	18940	18940	18940	1
590	20240510	091600	7571330	18950	18940	19000	18940	101
591	20240510	091500	5654600	18940	18940	18940	18940	0
592	20240510	091400	5654600	18940	18940	18940	18940	3
593	20240510	091300	5597780	18950	18920	18950	18920	10
594	20240510	091200	5408550	18910	18910	18910	18910	25
595	20240510	091100	4935800	18910	18890	18910	18890	2
596	20240510	091000	4898000	18910	18900	18910	18900	3
597	20240510	090900	4841290	18880	18880	18880	18880	0
598	20240510	090800	4841290	18880	18880	18880	18880	0
599	20240510	090700	4841290	18880	18880	18880	18880	5
600	20240510	090600	4746890	18880	18880	18880	18880	128
601	20240510	090500	2330250	18870	18870	18870	18870	1
602	20240510	090400	2311380	18870	18870	18870	18870	3
603	20240510	090300	2254770	18870	18870	18870	18870	3
604	20240510	090200	2198160	18940	18940	18940	18940	0
605	20240510	090100	2198160	18940	18950	18950	18940	6
606	20240510	090000	2084500	18950	18950	18950	18950	110