KissMeData/065680/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194100	577964970	19370	19370	19370	19370	2395
3	20240510	194000	577964970	19370	19370	19370	19370	0
4	20240510	193900	577964970	19370	19370	19370	19370	0
5	20240510	193800	577964970	19370	19370	19370	19370	0
6	20240510	193700	577964970	19370	19370	19370	19370	0
7	20240510	193600	577964970	19370	19370	19370	19370	0
8	20240510	193500	577964970	19370	19370	19370	19370	0
9	20240510	193400	577964970	19370	19370	19370	19370	0
10	20240510	193300	577964970	19370	19370	19370	19370	0
11	20240510	193200	577964970	19370	19370	19370	19370	0
12	20240510	193100	577964970	19370	19370	19370	19370	0
13	20240510	193000	577964970	19370	19370	19370	19370	0
14	20240510	192900	577964970	19370	19370	19370	19370	0
15	20240510	192800	577964970	19370	19370	19370	19370	0
16	20240510	192700	577964970	19370	19370	19370	19370	0
17	20240510	192600	577964970	19370	19370	19370	19370	0
18	20240510	192500	577964970	19370	19370	19370	19370	0
19	20240510	192400	577964970	19370	19370	19370	19370	0
20	20240510	192300	577964970	19370	19370	19370	19370	0
21	20240510	192200	577964970	19370	19370	19370	19370	0
22	20240510	192100	577964970	19370	19370	19370	19370	0
23	20240510	192000	577964970	19370	19370	19370	19370	0
24	20240510	191900	577964970	19370	19370	19370	19370	0
25	20240510	191800	577964970	19370	19370	19370	19370	0
26	20240510	191700	577964970	19370	19370	19370	19370	0
27	20240510	191600	577964970	19370	19370	19370	19370	0
28	20240510	191500	577964970	19370	19370	19370	19370	0
29	20240510	191400	577964970	19370	19370	19370	19370	0
30	20240510	191300	577964970	19370	19370	19370	19370	0
31	20240510	191200	577964970	19370	19370	19370	19370	0
32	20240510	191100	577964970	19370	19370	19370	19370	2395
33	20240510	191000	577964970	19370	19370	19370	19370	0
34	20240510	190900	577964970	19370	19370	19370	19370	0
35	20240510	190800	577964970	19370	19370	19370	19370	0
36	20240510	190700	577964970	19370	19370	19370	19370	0
37	20240510	190600	577964970	19370	19370	19370	19370	0
38	20240510	190500	577964970	19370	19370	19370	19370	0
39	20240510	190400	577964970	19370	19370	19370	19370	0
40	20240510	190300	577964970	19370	19370	19370	19370	0
41	20240510	190200	577964970	19370	19370	19370	19370	0
42	20240510	190100	577964970	19370	19370	19370	19370	0
43	20240510	190000	577964970	19370	19370	19370	19370	0
44	20240510	185900	577964970	19370	19370	19370	19370	0
45	20240510	185800	577964970	19370	19370	19370	19370	0
46	20240510	185700	577964970	19370	19370	19370	19370	0
47	20240510	185600	577964970	19370	19370	19370	19370	0
48	20240510	185500	577964970	19370	19370	19370	19370	0
49	20240510	185400	577964970	19370	19370	19370	19370	0
50	20240510	185300	577964970	19370	19370	19370	19370	0
51	20240510	185200	577964970	19370	19370	19370	19370	0
52	20240510	185100	577964970	19370	19370	19370	19370	0
53	20240510	185000	577964970	19370	19370	19370	19370	0
54	20240510	184900	577964970	19370	19370	19370	19370	0
55	20240510	184800	577964970	19370	19370	19370	19370	0
56	20240510	184700	577964970	19370	19370	19370	19370	0
57	20240510	184600	577964970	19370	19370	19370	19370	0
58	20240510	184500	577964970	19370	19370	19370	19370	0
59	20240510	184400	577964970	19370	19370	19370	19370	0
60	20240510	184300	577964970	19370	19370	19370	19370	0
61	20240510	184200	577964970	19370	19370	19370	19370	0
62	20240510	184100	577964970	19370	19370	19370	19370	2395
63	20240510	184000	577964970	19370	19370	19370	19370	0
64	20240510	183900	577964970	19370	19370	19370	19370	0
65	20240510	183800	577964970	19370	19370	19370	19370	0
66	20240510	183700	577964970	19370	19370	19370	19370	0
67	20240510	183600	577964970	19370	19370	19370	19370	0
68	20240510	183500	577964970	19370	19370	19370	19370	0
69	20240510	183400	577964970	19370	19370	19370	19370	0
70	20240510	183300	577964970	19370	19370	19370	19370	0
71	20240510	183200	577964970	19370	19370	19370	19370	0
72	20240510	183100	577964970	19370	19370	19370	19370	0
73	20240510	183000	577964970	19370	19370	19370	19370	0
74	20240510	182900	577964970	19370	19370	19370	19370	0
75	20240510	182800	577964970	19370	19370	19370	19370	0
76	20240510	182700	577964970	19370	19370	19370	19370	0
77	20240510	182600	577964970	19370	19370	19370	19370	0
78	20240510	182500	577964970	19370	19370	19370	19370	0
79	20240510	182400	577964970	19370	19370	19370	19370	0
80	20240510	182300	577964970	19370	19370	19370	19370	0
81	20240510	182200	577964970	19370	19370	19370	19370	0
82	20240510	182100	577964970	19370	19370	19370	19370	0
83	20240510	182000	577964970	19370	19370	19370	19370	0
84	20240510	181900	577964970	19370	19370	19370	19370	0
85	20240510	181800	577964970	19370	19370	19370	19370	0
86	20240510	181700	577964970	19370	19370	19370	19370	0
87	20240510	181600	577964970	19370	19370	19370	19370	0
88	20240510	181500	577964970	19370	19370	19370	19370	0
89	20240510	181400	577964970	19370	19370	19370	19370	0
90	20240510	181300	577964970	19370	19370	19370	19370	0
91	20240510	181200	577964970	19370	19370	19370	19370	0
92	20240510	181100	577964970	19370	19370	19370	19370	2395
93	20240510	181000	577964970	19370	19370	19370	19370	0
94	20240510	180900	577964970	19370	19370	19370	19370	0
95	20240510	180800	577964970	19370	19370	19370	19370	0
96	20240510	180700	577964970	19370	19370	19370	19370	0
97	20240510	180600	577964970	19370	19370	19370	19370	0
98	20240510	180500	577964970	19370	19370	19370	19370	0
99	20240510	180400	577964970	19370	19370	19370	19370	0
100	20240510	180300	577964970	19370	19370	19370	19370	0
101	20240510	180200	577964970	19370	19370	19370	19370	0
102	20240510	180100	577964970	19370	19370	19370	19370	0
103	20240510	180000	577964970	19370	19370	19370	19370	0
104	20240510	175900	577964970	19370	19370	19370	19370	0
105	20240510	175800	577964970	19370	19370	19370	19370	0
106	20240510	175700	577964970	19370	19370	19370	19370	0
107	20240510	175600	577964970	19370	19370	19370	19370	0
108	20240510	175500	577964970	19370	19370	19370	19370	0
109	20240510	175400	577964970	19370	19370	19370	19370	0
110	20240510	175300	577964970	19370	19370	19370	19370	0
111	20240510	175200	577964970	19370	19370	19370	19370	0
112	20240510	175100	577964970	19370	19370	19370	19370	0
113	20240510	175000	577964970	19370	19370	19370	19370	0
114	20240510	174900	577964970	19370	19370	19370	19370	0
115	20240510	174800	577964970	19370	19370	19370	19370	0
116	20240510	174700	577964970	19370	19370	19370	19370	0
117	20240510	174600	577964970	19370	19370	19370	19370	0
118	20240510	174500	577964970	19370	19370	19370	19370	0
119	20240510	174400	577964970	19370	19370	19370	19370	0
120	20240510	174300	577964970	19370	19370	19370	19370	0
121	20240510	174200	577964970	19370	19370	19370	19370	0
122	20240510	174100	577964970	19370	19370	19370	19370	2395
123	20240510	174000	577964970	19370	19370	19370	19370	0
124	20240510	173900	577964970	19370	19370	19370	19370	0
125	20240510	173800	577964970	19370	19370	19370	19370	0
126	20240510	173700	577964970	19370	19370	19370	19370	0
127	20240510	173600	577964970	19370	19370	19370	19370	0
128	20240510	173500	577964970	19370	19370	19370	19370	0
129	20240510	173400	577964970	19370	19370	19370	19370	0
130	20240510	173300	577964970	19370	19370	19370	19370	0
131	20240510	173200	577964970	19370	19370	19370	19370	0
132	20240510	173100	577964970	19370	19370	19370	19370	0
133	20240510	173000	577964970	19370	19370	19370	19370	0
134	20240510	172900	577964970	19370	19370	19370	19370	0
135	20240510	172800	577964970	19370	19370	19370	19370	0
136	20240510	172700	577964970	19370	19370	19370	19370	0
137	20240510	172600	577964970	19370	19370	19370	19370	0
138	20240510	172500	577964970	19370	19370	19370	19370	0
139	20240510	172400	577964970	19370	19370	19370	19370	0
140	20240510	172300	577964970	19370	19370	19370	19370	0
141	20240510	172200	577964970	19370	19370	19370	19370	0
142	20240510	172100	577964970	19370	19370	19370	19370	0
143	20240510	172000	577964970	19370	19370	19370	19370	0
144	20240510	171900	577964970	19370	19370	19370	19370	0
145	20240510	171800	577964970	19370	19370	19370	19370	0
146	20240510	171700	577964970	19370	19370	19370	19370	0
147	20240510	171600	577964970	19370	19370	19370	19370	0
148	20240510	171500	577964970	19370	19370	19370	19370	0
149	20240510	171400	577964970	19370	19370	19370	19370	0
150	20240510	171300	577964970	19370	19370	19370	19370	0
151	20240510	171200	577964970	19370	19370	19370	19370	0
152	20240510	171100	577964970	19370	19370	19370	19370	2395
153	20240510	171000	577964970	19370	19370	19370	19370	0
154	20240510	170900	577964970	19370	19370	19370	19370	0
155	20240510	170800	577964970	19370	19370	19370	19370	0
156	20240510	170700	577964970	19370	19370	19370	19370	0
157	20240510	170600	577964970	19370	19370	19370	19370	0
158	20240510	170500	577964970	19370	19370	19370	19370	0
159	20240510	170400	577964970	19370	19370	19370	19370	0
160	20240510	170300	577964970	19370	19370	19370	19370	0
161	20240510	170200	577964970	19370	19370	19370	19370	0
162	20240510	170100	577964970	19370	19370	19370	19370	0
163	20240510	170000	577964970	19370	19370	19370	19370	0
164	20240510	165900	577964970	19370	19370	19370	19370	0
165	20240510	165800	577964970	19370	19370	19370	19370	0
166	20240510	165700	577964970	19370	19370	19370	19370	0
167	20240510	165600	577964970	19370	19370	19370	19370	0
168	20240510	165500	577964970	19370	19370	19370	19370	0
169	20240510	165400	577964970	19370	19370	19370	19370	0
170	20240510	165300	577964970	19370	19370	19370	19370	0
171	20240510	165200	577964970	19370	19370	19370	19370	0
172	20240510	165100	577964970	19370	19370	19370	19370	0
173	20240510	165000	577964970	19370	19370	19370	19370	0
174	20240510	164900	577964970	19370	19370	19370	19370	0
175	20240510	164800	577964970	19370	19370	19370	19370	0
176	20240510	164700	577964970	19370	19370	19370	19370	0
177	20240510	164600	577964970	19370	19370	19370	19370	0
178	20240510	164500	577964970	19370	19370	19370	19370	0
179	20240510	164400	577964970	19370	19370	19370	19370	0
180	20240510	164300	577964970	19370	19370	19370	19370	0
181	20240510	164200	577964970	19370	19370	19370	19370	0
182	20240510	164100	577964970	19370	19370	19370	19370	2395
183	20240510	164000	577964970	19370	19370	19370	19370	0
184	20240510	163900	577964970	19370	19370	19370	19370	0
185	20240510	163800	577964970	19370	19370	19370	19370	0
186	20240510	163700	577964970	19370	19370	19370	19370	0
187	20240510	163600	577964970	19370	19370	19370	19370	0
188	20240510	163500	577964970	19370	19370	19370	19370	0
189	20240510	163400	577964970	19370	19370	19370	19370	0
190	20240510	163300	577964970	19370	19370	19370	19370	0
191	20240510	163200	577964970	19370	19370	19370	19370	0
192	20240510	163100	577964970	19370	19370	19370	19370	0
193	20240510	163000	577964970	19370	19370	19370	19370	0
194	20240510	162900	577964970	19370	19370	19370	19370	0
195	20240510	162800	577964970	19370	19370	19370	19370	0
196	20240510	162700	577964970	19370	19370	19370	19370	0
197	20240510	162600	577964970	19370	19370	19370	19370	0
198	20240510	162500	577964970	19370	19370	19370	19370	0
199	20240510	162400	577964970	19370	19370	19370	19370	0
200	20240510	162300	577964970	19370	19370	19370	19370	0
201	20240510	162200	577964970	19370	19370	19370	19370	0
202	20240510	162100	577964970	19370	19370	19370	19370	0
203	20240510	162000	577964970	19370	19370	19370	19370	0
204	20240510	161900	577964970	19370	19370	19370	19370	0
205	20240510	161800	577964970	19370	19370	19370	19370	0
206	20240510	161700	577964970	19370	19370	19370	19370	0
207	20240510	161600	577964970	19370	19370	19370	19370	0
208	20240510	161500	577964970	19370	19370	19370	19370	0
209	20240510	161400	577964970	19370	19370	19370	19370	0
210	20240510	161300	577964970	19370	19370	19370	19370	0
211	20240510	161200	577964970	19370	19370	19370	19370	0
212	20240510	161100	577964970	19370	19370	19370	19370	2395
213	20240510	161000	577964970	19370	19370	19370	19370	0
214	20240510	160900	577964970	19370	19370	19370	19370	0
215	20240510	160800	577964970	19370	19370	19370	19370	0
216	20240510	160700	577964970	19370	19370	19370	19370	0
217	20240510	160600	577964970	19370	19370	19370	19370	0
218	20240510	160500	577964970	19370	19370	19370	19370	0
219	20240510	160400	577964970	19370	19370	19370	19370	0
220	20240510	160300	577964970	19370	19370	19370	19370	0
221	20240510	160200	577964970	19370	19370	19370	19370	0
222	20240510	160100	577964970	19370	19370	19370	19370	0
223	20240510	160000	577964970	19370	19370	19370	19370	0
224	20240510	155900	577964970	19370	19370	19370	19370	0
225	20240510	155800	577964970	19370	19370	19370	19370	0
226	20240510	155700	577964970	19370	19370	19370	19370	0
227	20240510	155600	577964970	19370	19370	19370	19370	0
228	20240510	155500	577964970	19370	19370	19370	19370	0
229	20240510	155400	577964970	19370	19370	19370	19370	0
230	20240510	155300	577964970	19370	19370	19370	19370	0
231	20240510	155200	577964970	19370	19370	19370	19370	0
232	20240510	155100	577964970	19370	19370	19370	19370	0
233	20240510	155000	577964970	19370	19370	19370	19370	0
234	20240510	154900	577964970	19370	19370	19370	19370	0
235	20240510	154800	577964970	19370	19370	19370	19370	0
236	20240510	154700	577964970	19370	19370	19370	19370	0
237	20240510	154600	577964970	19370	19370	19370	19370	0
238	20240510	154500	577964970	19370	19370	19370	19370	0
239	20240510	154400	577964970	19370	19370	19370	19370	0
240	20240510	154300	577964970	19370	19370	19370	19370	0
241	20240510	154200	577964970	19370	19370	19370	19370	0
242	20240510	154100	577964970	19370	19370	19370	19370	2395
243	20240510	154000	577964970	19370	19370	19370	19370	0
244	20240510	153900	577964970	19370	19370	19370	19370	0
245	20240510	153800	577964970	19370	19370	19370	19370	0
246	20240510	153700	577964970	19370	19370	19370	19370	0
247	20240510	153600	577964970	19370	19370	19370	19370	0
248	20240510	153500	577964970	19370	19370	19370	19370	0
249	20240510	153400	577964970	19370	19370	19370	19370	0
250	20240510	153300	577964970	19370	19370	19370	19370	0
251	20240510	153200	577964970	19370	19370	19370	19370	0
252	20240510	153100	577964970	19370	19370	19370	19370	0
253	20240510	153000	577964970	19370	19370	19370	19370	2395
254	20240510	152900	531573820	19370	19370	19370	19370	0
255	20240510	152800	531573820	19370	19370	19370	19370	0
256	20240510	152700	531573820	19370	19370	19370	19370	0
257	20240510	152600	531573820	19370	19370	19370	19370	0
258	20240510	152500	531573820	19370	19370	19370	19370	0
259	20240510	152400	531573820	19370	19370	19370	19370	0
260	20240510	152300	531573820	19370	19370	19370	19370	0
261	20240510	152200	531573820	19370	19370	19370	19370	0
262	20240510	152100	531573820	19370	19370	19370	19370	0
263	20240510	152000	531573820	19370	19370	19370	19370	0
264	20240510	151900	531573820	19370	19390	19390	19280	267
265	20240510	151800	526418550	19390	19330	19480	19300	282
266	20240510	151700	520968310	19340	19430	19430	19330	5055
267	20240510	151600	423184710	19440	19440	19440	19440	22
268	20240510	151500	422757030	19660	19660	19660	19660	1
269	20240510	151400	422737370	19680	19680	19680	19680	0
270	20240510	151300	422737370	19680	19570	19690	19570	302
271	20240510	151200	416803700	19570	19440	19570	19440	500
272	20240510	151100	407045350	19450	19450	19450	19450	0
273	20240510	151000	407045350	19450	19430	19450	19430	126
274	20240510	150900	404594950	19400	19400	19400	19400	34
275	20240510	150800	403935350	19400	19400	19400	19400	0
276	20240510	150700	403935350	19400	19400	19400	19400	2
277	20240510	150600	403896550	19350	19350	19350	19350	0
278	20240510	150500	403896550	19350	19350	19350	19350	0
279	20240510	150400	403896550	19350	19350	19350	19350	100
280	20240510	150300	401961550	19350	19350	19350	19350	60
281	20240510	150200	400800550	19360	19370	19370	19360	34
282	20240510	150100	400142140	19370	19370	19370	19370	0
283	20240510	150000	400142140	19370	19370	19370	19370	1
284	20240510	145900	400122770	19450	19420	19450	19380	16
285	20240510	145800	399812060	19420	19420	19420	19420	52
286	20240510	145700	398802220	19420	19400	19420	19400	3
287	20240510	145600	398743980	19410	19400	19410	19400	3
288	20240510	145500	398685760	19420	19420	19420	19420	4
289	20240510	145400	398608080	19420	19420	19420	19420	2
290	20240510	145300	398569240	19440	19440	19440	19440	2
291	20240510	145200	398530360	19440	19440	19440	19440	2
292	20240510	145100	398491480	19440	19340	19440	19340	7
293	20240510	145000	398355900	19460	19460	19460	19460	1
294	20240510	144900	398336440	19460	19460	19460	19460	2
295	20240510	144800	398297520	19470	19350	19470	19350	229
296	20240510	144700	393866130	19390	19520	19520	19340	2728
297	20240510	144600	340890710	19520	19520	19520	19520	2
298	20240510	144500	340851670	19520	19520	19520	19520	2
299	20240510	144400	340812630	19520	19520	19520	19520	2
300	20240510	144300	340773590	19520	19520	19520	19520	2
301	20240510	144200	340734550	19440	19530	19530	19440	12
302	20240510	144100	340501090	19530	19530	19530	19530	2
303	20240510	144000	340462030	19530	19480	19530	19480	4
304	20240510	143900	340384060	19530	19530	19530	19530	2
305	20240510	143800	340345000	19530	19530	19530	19530	2
306	20240510	143700	340305940	19530	19530	19530	19530	2
307	20240510	143600	340266880	19530	19530	19530	19530	2
308	20240510	143500	340227820	19530	19530	19530	19530	2
309	20240510	143400	340188760	19540	19540	19540	19540	2
310	20240510	143300	340149680	19430	19540	19540	19430	643
311	20240510	143200	327640380	19540	19470	19540	19470	144
312	20240510	143100	324836560	19540	19540	19540	19540	2
313	20240510	143000	324797480	19540	19530	19540	19530	502
314	20240510	142900	314993400	19530	19530	19530	19530	1
315	20240510	142800	314973870	19530	19530	19530	19530	2
316	20240510	142700	314934810	19530	19530	19530	19530	2
317	20240510	142600	314895750	19530	19530	19530	19530	2
318	20240510	142500	314856690	19530	19530	19530	19530	2
319	20240510	142400	314817630	19530	19530	19530	19530	2
320	20240510	142300	314778570	19530	19530	19530	19530	2
321	20240510	142200	314739510	19540	19540	19540	19540	2
322	20240510	142100	314700430	19540	19540	19540	19540	2
323	20240510	142000	314661350	19540	19540	19540	19540	8
324	20240510	141900	314505030	19540	19540	19540	19540	1
325	20240510	141800	314485490	19540	19540	19540	19540	2
326	20240510	141700	314446410	19540	19540	19540	19540	2
327	20240510	141600	314407330	19470	19540	19540	19470	72
328	20240510	141500	313005350	19540	19540	19540	19540	2
329	20240510	141400	312966270	19540	19540	19540	19540	28
330	20240510	141300	312419150	19540	19540	19540	19540	32
331	20240510	141200	311793870	19540	19540	19540	19540	2
332	20240510	141100	311754790	19540	19540	19540	19480	9
333	20240510	141000	311579230	19550	19550	19550	19550	5
334	20240510	140900	311481480	19550	19550	19550	19550	1
335	20240510	140800	311461930	19550	19550	19550	19550	0
336	20240510	140700	311461930	19550	19550	19550	19550	1
337	20240510	140600	311442380	19470	19470	19470	19470	0
338	20240510	140500	311442380	19470	19470	19470	19470	0
339	20240510	140400	311442380	19470	19470	19470	19470	0
340	20240510	140300	311442380	19470	19470	19470	19470	91
341	20240510	140200	309670610	19500	19500	19500	19500	0
342	20240510	140100	309670610	19500	19500	19500	19500	0
343	20240510	140000	309670610	19500	19550	19550	19470	25
344	20240510	135900	309183550	19470	19470	19470	19470	0
345	20240510	135800	309183550	19470	19470	19470	19470	0
346	20240510	135700	309183550	19470	19470	19470	19470	36
347	20240510	135600	308482630	19470	19470	19470	19470	0
348	20240510	135500	308482630	19470	19470	19470	19470	0
349	20240510	135400	308482630	19470	19470	19470	19470	0
350	20240510	135300	308482630	19470	19470	19470	19470	2
351	20240510	135200	308443690	19450	19450	19450	19450	0
352	20240510	135100	308443690	19450	19450	19450	19450	0
353	20240510	135000	308443690	19450	19450	19450	19450	0
354	20240510	134900	308443690	19450	19450	19450	19450	0
355	20240510	134800	308443690	19450	19450	19450	19450	0
356	20240510	134700	308443690	19450	19450	19450	19450	0
357	20240510	134600	308443690	19450	19450	19450	19450	0
358	20240510	134500	308443690	19450	19450	19450	19450	1
359	20240510	134400	308424240	19560	19560	19560	19560	0
360	20240510	134300	308424240	19560	19560	19560	19560	0
361	20240510	134200	308424240	19560	19560	19560	19560	0
362	20240510	134100	308424240	19560	19560	19560	19560	0
363	20240510	134000	308424240	19560	19560	19560	19560	3
364	20240510	133900	308365560	19560	19560	19560	19560	0
365	20240510	133800	308365560	19560	19560	19560	19560	0
366	20240510	133700	308365560	19560	19560	19560	19560	0
367	20240510	133600	308365560	19560	19560	19560	19560	0
368	20240510	133500	308365560	19560	19560	19560	19560	0
369	20240510	133400	308365560	19560	19560	19560	19560	0
370	20240510	133300	308365560	19560	19560	19560	19560	0
371	20240510	133200	308365560	19560	19560	19560	19560	0
372	20240510	133100	308365560	19560	19560	19560	19560	0
373	20240510	133000	308365560	19560	19560	19560	19560	1
374	20240510	132900	308346000	19560	19560	19560	19560	2
375	20240510	132800	308306880	19450	19470	19470	19450	6
376	20240510	132700	308190160	19550	19550	19550	19550	2
377	20240510	132600	308151060	19570	19570	19570	19570	0
378	20240510	132500	308151060	19570	19570	19570	19570	2
379	20240510	132400	308111920	19520	19520	19520	19520	68
380	20240510	132300	306784560	19580	19580	19580	19580	0
381	20240510	132200	306784560	19580	19580	19580	19580	0
382	20240510	132100	306784560	19580	19580	19580	19580	1
383	20240510	132000	306764980	19580	19580	19580	19580	0
384	20240510	131900	306764980	19580	19580	19580	19580	0
385	20240510	131800	306764980	19580	19580	19580	19580	0
386	20240510	131700	306764980	19580	19580	19580	19580	0
387	20240510	131600	306764980	19580	19580	19580	19580	43
388	20240510	131500	305923040	19580	19530	19580	19530	37
389	20240510	131400	305200290	19530	19520	19530	19520	37
390	20240510	131300	304478020	19450	19450	19450	19450	0
391	20240510	131200	304478020	19450	19450	19450	19450	1
392	20240510	131100	304458570	19450	19450	19450	19450	0
393	20240510	131000	304458570	19450	19450	19450	19450	0
394	20240510	130900	304458570	19450	19450	19450	19450	0
395	20240510	130800	304458570	19450	19450	19450	19450	0
396	20240510	130700	304458570	19450	19450	19450	19450	1
397	20240510	130600	304439120	19530	19530	19530	19530	0
398	20240510	130500	304439120	19530	19530	19530	19530	0
399	20240510	130400	304439120	19530	19530	19530	19530	1
400	20240510	130300	304419590	19530	19530	19530	19530	0
401	20240510	130200	304419590	19530	19530	19530	19530	0
402	20240510	130100	304419590	19530	19530	19530	19530	0
403	20240510	130000	304419590	19530	19530	19530	19530	2
404	20240510	125900	304380530	19450	19450	19450	19450	0
405	20240510	125800	304380530	19450	19450	19450	19450	0
406	20240510	125700	304380530	19450	19450	19450	19450	21
407	20240510	125600	303972080	19530	19530	19530	19530	0
408	20240510	125500	303972080	19530	19530	19530	19530	1
409	20240510	125400	303952550	19530	19530	19530	19530	0
410	20240510	125300	303952550	19530	19530	19530	19530	0
411	20240510	125200	303952550	19530	19530	19530	19530	0
412	20240510	125100	303952550	19530	19530	19530	19530	0
413	20240510	125000	303952550	19530	19530	19530	19530	0
414	20240510	124900	303952550	19530	19530	19530	19530	0
415	20240510	124800	303952550	19530	19530	19530	19530	2
416	20240510	124700	303913490	19530	19530	19530	19530	1
417	20240510	124600	303893960	19510	19510	19510	19510	0
418	20240510	124500	303893960	19510	19510	19510	19510	0
419	20240510	124400	303893960	19510	19510	19510	19510	0
420	20240510	124300	303893960	19510	19510	19510	19510	0
421	20240510	124200	303893960	19510	19510	19510	19510	0
422	20240510	124100	303893960	19510	19510	19510	19510	0
423	20240510	124000	303893960	19510	19510	19510	19510	0
424	20240510	123900	303893960	19510	19510	19510	19510	0
425	20240510	123800	303893960	19510	19510	19510	19510	1
426	20240510	123700	303874450	19490	19500	19500	19490	428
427	20240510	123600	295529460	19560	19560	19560	19560	0
428	20240510	123500	295529460	19560	19560	19560	19560	0
429	20240510	123400	295529460	19560	19560	19560	19560	0
430	20240510	123300	295529460	19560	19560	19560	19560	0
431	20240510	123200	295529460	19560	19560	19560	19560	0
432	20240510	123100	295529460	19560	19560	19560	19560	0
433	20240510	123000	295529460	19560	19560	19560	19560	1
434	20240510	122900	295509900	19540	19540	19540	19540	0
435	20240510	122800	295509900	19540	19540	19540	19540	0
436	20240510	122700	295509900	19540	19540	19540	19540	0
437	20240510	122600	295509900	19540	19540	19540	19540	0
438	20240510	122500	295509900	19540	19540	19540	19540	0
439	20240510	122400	295509900	19540	19540	19540	19540	2
440	20240510	122300	295470820	19530	19530	19530	19530	0
441	20240510	122200	295470820	19530	19530	19530	19530	0
442	20240510	122100	295470820	19530	19530	19530	19530	0
443	20240510	122000	295470820	19530	19530	19530	19530	0
444	20240510	121900	295470820	19530	19530	19530	19530	0
445	20240510	121800	295470820	19530	19530	19530	19530	0
446	20240510	121700	295470820	19530	19530	19530	19530	0
447	20240510	121600	295470820	19530	19530	19530	19530	0
448	20240510	121500	295470820	19530	19530	19530	19530	0
449	20240510	121400	295470820	19530	19530	19530	19530	0
450	20240510	121300	295470820	19530	19530	19530	19530	0
451	20240510	121200	295470820	19530	19530	19530	19530	1
452	20240510	121100	295451290	19530	19530	19530	19530	0
453	20240510	121000	295451290	19530	19530	19530	19530	3
454	20240510	120900	295392700	19580	19580	19580	19580	0
455	20240510	120800	295392700	19580	19580	19580	19580	0
456	20240510	120700	295392700	19580	19580	19580	19580	1
457	20240510	120600	295373120	19580	19580	19580	19580	0
458	20240510	120500	295373120	19580	19580	19580	19580	1
459	20240510	120400	295353540	19580	19580	19580	19580	0
460	20240510	120300	295353540	19580	19580	19580	19580	0
461	20240510	120200	295353540	19580	19580	19580	19580	1
462	20240510	120100	295333960	19580	19580	19580	19580	0
463	20240510	120000	295333960	19580	19580	19580	19580	1
464	20240510	115900	295314380	19580	19580	19580	19580	0
465	20240510	115800	295314380	19580	19580	19580	19580	0
466	20240510	115700	295314380	19580	19580	19580	19580	1
467	20240510	115600	295294800	19580	19580	19580	19580	0
468	20240510	115500	295294800	19580	19580	19580	19580	1
469	20240510	115400	295275220	19580	19580	19580	19580	0
470	20240510	115300	295275220	19580	19580	19580	19580	0
471	20240510	115200	295275220	19580	19580	19580	19580	1
472	20240510	115100	295255640	19580	19580	19580	19580	4
473	20240510	115000	295177320	19580	19580	19580	19580	1
474	20240510	114900	295157740	19580	19580	19580	19580	1
475	20240510	114800	295138160	19580	19580	19580	19580	0
476	20240510	114700	295138160	19580	19580	19580	19580	1
477	20240510	114600	295118580	19580	19580	19580	19580	0
478	20240510	114500	295118580	19580	19580	19580	19580	1
479	20240510	114400	295099000	19580	19580	19580	19580	0
480	20240510	114300	295099000	19580	19580	19580	19580	0
481	20240510	114200	295099000	19580	19580	19580	19580	1
482	20240510	114100	295079420	19580	19580	19580	19580	0
483	20240510	114000	295079420	19580	19580	19580	19580	1
484	20240510	113900	295059840	19580	19580	19580	19580	0
485	20240510	113800	295059840	19580	19580	19580	19580	0
486	20240510	113700	295059840	19580	19580	19580	19580	1
487	20240510	113600	295040260	19460	19460	19460	19460	0
488	20240510	113500	295040260	19460	19460	19460	19460	0
489	20240510	113400	295040260	19460	19490	19490	19460	160
490	20240510	113300	291922280	19490	19500	19500	19450	184
491	20240510	113200	288338960	19490	19490	19490	19490	2
492	20240510	113100	288299980	19480	19480	19480	19480	0
493	20240510	113000	288299980	19480	19480	19480	19480	0
494	20240510	112900	288299980	19480	19480	19480	19480	0
495	20240510	112800	288299980	19480	19480	19480	19480	0
496	20240510	112700	288299980	19480	19480	19480	19480	0
497	20240510	112600	288299980	19480	19480	19480	19480	0
498	20240510	112500	288299980	19480	19480	19480	19480	0
499	20240510	112400	288299980	19480	19480	19480	19480	0
500	20240510	112300	288299980	19480	19480	19480	19480	0
501	20240510	112200	288299980	19480	19480	19480	19480	100
502	20240510	112100	286351980	19570	19570	19570	19570	2
503	20240510	112000	286312840	19560	19560	19560	19560	2
504	20240510	111900	286273720	19550	19550	19550	19550	1
505	20240510	111800	286254170	19540	19540	19540	19540	68
506	20240510	111700	284925450	19530	19510	19530	19510	15
507	20240510	111600	284632640	19470	19470	19470	19470	0
508	20240510	111500	284632640	19470	19470	19470	19470	0
509	20240510	111400	284632640	19470	19470	19470	19470	0
510	20240510	111300	284632640	19470	19470	19470	19470	0
511	20240510	111200	284632640	19470	19470	19470	19470	0
512	20240510	111100	284632640	19470	19470	19470	19470	1
513	20240510	111000	284613170	19460	19460	19460	19460	0
514	20240510	110900	284613170	19460	19460	19460	19460	0
515	20240510	110800	284613170	19460	19460	19460	19460	1
516	20240510	110700	284593710	19440	19440	19440	19440	16
517	20240510	110600	284282670	19430	19430	19430	19430	0
518	20240510	110500	284282670	19430	19430	19430	19430	0
519	20240510	110400	284282670	19430	19430	19430	19430	0
520	20240510	110300	284282670	19430	19490	19490	19430	207
521	20240510	110200	280258950	19480	19480	19480	19480	50
522	20240510	110100	279284950	19470	19510	19510	19470	3
523	20240510	110000	279226460	19510	19510	19510	19510	1
524	20240510	105900	279206950	19460	19460	19460	19460	84
525	20240510	105800	277572310	19460	19460	19460	19460	2
526	20240510	105700	277533390	19460	19460	19460	19460	2
527	20240510	105600	277494470	19460	19460	19460	19460	2
528	20240510	105500	277455550	19460	19460	19460	19460	1
529	20240510	105400	277436090	19460	19450	19460	19450	4
530	20240510	105300	277358270	19460	19460	19460	19460	27
531	20240510	105200	276832850	19450	19450	19460	19450	41
532	20240510	105100	276035390	19510	19510	19510	19510	2
533	20240510	105000	275996370	19510	19510	19510	19510	2
534	20240510	104900	275957350	19510	19510	19510	19510	1
535	20240510	104800	275937840	19510	19510	19510	19510	2
536	20240510	104700	275898820	19510	19510	19510	19510	1
537	20240510	104600	275879310	19510	19510	19510	19510	2
538	20240510	104500	275840290	19510	19510	19510	19510	2
539	20240510	104400	275801270	19510	19510	19510	19510	0
540	20240510	104300	275801270	19510	19510	19510	19510	2
541	20240510	104200	275762250	19510	19510	19510	19510	2
542	20240510	104100	275723230	19510	19510	19510	19510	4
543	20240510	104000	275645190	19500	19500	19500	19500	3
544	20240510	103900	275586690	19500	19500	19500	19500	3
545	20240510	103800	275528190	19500	19500	19500	19500	2
546	20240510	103700	275489190	19500	19500	19500	19500	2
547	20240510	103600	275450190	19500	19500	19500	19500	2
548	20240510	103500	275411190	19500	19500	19500	19500	2
549	20240510	103400	275372190	19500	19500	19500	19500	2
550	20240510	103300	275333190	19500	19500	19500	19500	11
551	20240510	103200	275118690	19500	19500	19500	19500	2
552	20240510	103100	275079690	19500	19500	19500	19500	2
553	20240510	103000	275040690	19490	19490	19490	19490	5
554	20240510	102900	274943240	19480	19480	19480	19480	0
555	20240510	102800	274943240	19480	19580	19580	19420	802
556	20240510	102700	259351280	19580	19580	19580	19580	3
557	20240510	102600	259292540	19580	19580	19580	19580	4
558	20240510	102500	259214220	19580	19580	19580	19580	2
559	20240510	102400	259175060	19580	19580	19580	19580	4
560	20240510	102300	259096740	19580	19580	19580	19580	1
561	20240510	102200	259077160	19580	19580	19580	19580	3
562	20240510	102100	259018420	19580	19580	19580	19580	12
563	20240510	102000	258783460	19580	19580	19580	19580	13
564	20240510	101900	258528920	19580	19580	19580	19580	4
565	20240510	101800	258450600	19580	19570	19580	19570	12
566	20240510	101700	258215740	19570	19560	19570	19560	23
567	20240510	101600	257765840	19550	19550	19560	19550	7
568	20240510	101500	257628970	19550	19550	19550	19550	19
569	20240510	101400	257257520	19540	19540	19540	19540	2
570	20240510	101300	257218440	19530	19580	19580	19530	3
571	20240510	101200	257159750	19580	19580	19580	19580	118
572	20240510	101100	254849310	19570	19570	19570	19570	10
573	20240510	101000	254653610	19500	19500	19500	19500	0
574	20240510	100900	254653610	19500	19470	19500	19470	29
575	20240510	100800	254088260	19480	19480	19480	19480	10
576	20240510	100700	253893460	19470	19470	19470	19470	0
577	20240510	100600	253893460	19470	19500	19500	19470	90
578	20240510	100500	252140960	19470	19510	19510	19470	1519
579	20240510	100400	222549490	19620	19620	19620	19620	5
580	20240510	100300	222451390	19520	19570	19640	19490	1283
581	20240510	100200	197430550	19560	19560	19560	19560	2
582	20240510	100100	197391430	19550	19650	19650	19550	4
583	20240510	100000	197313030	19650	19650	19650	19650	3
584	20240510	095900	197254080	19650	19650	19650	19650	4
585	20240510	095800	197175480	19650	19650	19650	19650	1
586	20240510	095700	197155830	19650	19650	19650	19650	5
587	20240510	095600	197057580	19650	19650	19650	19650	2
588	20240510	095500	197018280	19650	19650	19650	19650	3
589	20240510	095400	196959330	19650	19650	19650	19650	2
590	20240510	095300	196920030	19650	19650	19650	19650	4
591	20240510	095200	196841430	19650	19650	19650	19650	2
592	20240510	095100	196802130	19650	19650	19650	19650	2
593	20240510	095000	196762830	19650	19650	19650	19650	3
594	20240510	094900	196703880	19650	19650	19650	19650	1
595	20240510	094800	196684230	19650	19650	19650	19650	4
596	20240510	094700	196605630	19650	19650	19650	19650	2
597	20240510	094600	196566330	19650	19650	19650	19650	4
598	20240510	094500	196487730	19650	19750	19750	19650	18
599	20240510	094400	196133810	19750	19750	19750	19750	54
600	20240510	094300	195067310	19750	19750	19750	19750	2
601	20240510	094200	195027810	19750	19750	19750	19750	26
602	20240510	094100	194514310	19740	19740	19740	19740	134
603	20240510	094000	191869150	19740	19740	19740	19740	1
604	20240510	093900	191849410	19740	19690	19740	19690	103
605	20240510	093800	189818430	19690	19690	19690	19690	1
606	20240510	093700	189798740	19690	19720	19720	19690	3
607	20240510	093600	189739640	19720	19720	19720	19720	2
608	20240510	093500	189700200	19720	19720	19720	19720	3
609	20240510	093400	189641040	19730	19730	19730	19730	2
610	20240510	093300	189601580	19730	19730	19730	19720	4
611	20240510	093200	189522670	19730	19730	19730	19730	2
612	20240510	093100	189483210	19730	19730	19730	19730	16
613	20240510	093000	189167530	19730	19750	19750	19730	5
614	20240510	092900	189068820	19610	19510	19610	19510	1525
615	20240510	092800	159167380	19600	19600	19600	19600	10
616	20240510	092700	158971380	19600	19600	19600	19600	0
617	20240510	092600	158971380	19600	19600	19600	19600	0
618	20240510	092500	158971380	19600	19510	19610	19500	15
619	20240510	092400	158677640	19610	19580	19610	19500	251
620	20240510	092300	153756470	19600	19590	19600	19590	21
621	20240510	092200	153345070	19600	19540	19600	19540	246
622	20240510	092100	148534280	19480	19480	19480	19480	0
623	20240510	092000	148534280	19480	19480	19480	19480	100
624	20240510	091900	146586280	19480	19480	19480	19480	100
625	20240510	091800	144638280	19480	19530	19530	19480	609
626	20240510	091700	132760670	19550	19530	19550	19530	9
627	20240510	091600	132584840	19610	19610	19610	19610	1
628	20240510	091500	132565230	19610	19600	19610	19600	10
629	20240510	091400	132369210	19530	19610	19680	19530	745
630	20240510	091300	117800900	19750	19660	19750	19650	859
631	20240510	091200	100920350	19790	19790	19790	19790	2
632	20240510	091100	100880770	19650	19660	19660	19650	613
633	20240510	091000	88832640	19660	19690	19690	19660	24
634	20240510	090900	88360770	19690	19700	19700	19690	367
635	20240510	090800	81134220	19780	19780	19780	19780	105
636	20240510	090700	79057320	19690	19690	19690	19690	120
637	20240510	090600	76694520	19690	19720	19720	19690	300
638	20240510	090500	70783900	19870	19870	19870	19870	51
639	20240510	090400	69770530	19820	19710	19820	19710	2645
640	20240510	090300	17544350	19620	19650	19650	19620	362
641	20240510	090200	10436930	19650	19650	19650	19650	100
642	20240510	090100	8471930	19650	19670	19670	19650	95
643	20240510	090000	6605140	19620	19660	19660	19620	336