KissMeData/068290/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194400	415746280	18650	18650	18650	18650	945
3	20240510	194300	415746280	18650	18650	18650	18650	0
4	20240510	194200	415746280	18650	18650	18650	18650	0
5	20240510	194100	415746280	18650	18650	18650	18650	0
6	20240510	194000	415746280	18650	18650	18650	18650	0
7	20240510	193900	415746280	18650	18650	18650	18650	0
8	20240510	193800	415746280	18650	18650	18650	18650	0
9	20240510	193700	415746280	18650	18650	18650	18650	0
10	20240510	193600	415746280	18650	18650	18650	18650	0
11	20240510	193500	415746280	18650	18650	18650	18650	0
12	20240510	193400	415746280	18650	18650	18650	18650	0
13	20240510	193300	415746280	18650	18650	18650	18650	0
14	20240510	193200	415746280	18650	18650	18650	18650	0
15	20240510	193100	415746280	18650	18650	18650	18650	0
16	20240510	193000	415746280	18650	18650	18650	18650	0
17	20240510	192900	415746280	18650	18650	18650	18650	0
18	20240510	192800	415746280	18650	18650	18650	18650	0
19	20240510	192700	415746280	18650	18650	18650	18650	0
20	20240510	192600	415746280	18650	18650	18650	18650	0
21	20240510	192500	415746280	18650	18650	18650	18650	0
22	20240510	192400	415746280	18650	18650	18650	18650	0
23	20240510	192300	415746280	18650	18650	18650	18650	0
24	20240510	192200	415746280	18650	18650	18650	18650	0
25	20240510	192100	415746280	18650	18650	18650	18650	0
26	20240510	192000	415746280	18650	18650	18650	18650	0
27	20240510	191900	415746280	18650	18650	18650	18650	0
28	20240510	191800	415746280	18650	18650	18650	18650	0
29	20240510	191700	415746280	18650	18650	18650	18650	0
30	20240510	191600	415746280	18650	18650	18650	18650	0
31	20240510	191500	415746280	18650	18650	18650	18650	0
32	20240510	191400	415746280	18650	18650	18650	18650	945
33	20240510	191300	415746280	18650	18650	18650	18650	0
34	20240510	191200	415746280	18650	18650	18650	18650	0
35	20240510	191100	415746280	18650	18650	18650	18650	0
36	20240510	191000	415746280	18650	18650	18650	18650	0
37	20240510	190900	415746280	18650	18650	18650	18650	0
38	20240510	190800	415746280	18650	18650	18650	18650	0
39	20240510	190700	415746280	18650	18650	18650	18650	0
40	20240510	190600	415746280	18650	18650	18650	18650	0
41	20240510	190500	415746280	18650	18650	18650	18650	0
42	20240510	190400	415746280	18650	18650	18650	18650	0
43	20240510	190300	415746280	18650	18650	18650	18650	0
44	20240510	190200	415746280	18650	18650	18650	18650	0
45	20240510	190100	415746280	18650	18650	18650	18650	0
46	20240510	190000	415746280	18650	18650	18650	18650	0
47	20240510	185900	415746280	18650	18650	18650	18650	0
48	20240510	185800	415746280	18650	18650	18650	18650	0
49	20240510	185700	415746280	18650	18650	18650	18650	0
50	20240510	185600	415746280	18650	18650	18650	18650	0
51	20240510	185500	415746280	18650	18650	18650	18650	0
52	20240510	185400	415746280	18650	18650	18650	18650	0
53	20240510	185300	415746280	18650	18650	18650	18650	0
54	20240510	185200	415746280	18650	18650	18650	18650	0
55	20240510	185100	415746280	18650	18650	18650	18650	0
56	20240510	185000	415746280	18650	18650	18650	18650	0
57	20240510	184900	415746280	18650	18650	18650	18650	0
58	20240510	184800	415746280	18650	18650	18650	18650	0
59	20240510	184700	415746280	18650	18650	18650	18650	0
60	20240510	184600	415746280	18650	18650	18650	18650	0
61	20240510	184500	415746280	18650	18650	18650	18650	0
62	20240510	184400	415746280	18650	18650	18650	18650	945
63	20240510	184300	415746280	18650	18650	18650	18650	0
64	20240510	184200	415746280	18650	18650	18650	18650	0
65	20240510	184100	415746280	18650	18650	18650	18650	0
66	20240510	184000	415746280	18650	18650	18650	18650	0
67	20240510	183900	415746280	18650	18650	18650	18650	0
68	20240510	183800	415746280	18650	18650	18650	18650	0
69	20240510	183700	415746280	18650	18650	18650	18650	0
70	20240510	183600	415746280	18650	18650	18650	18650	0
71	20240510	183500	415746280	18650	18650	18650	18650	0
72	20240510	183400	415746280	18650	18650	18650	18650	0
73	20240510	183300	415746280	18650	18650	18650	18650	0
74	20240510	183200	415746280	18650	18650	18650	18650	0
75	20240510	183100	415746280	18650	18650	18650	18650	0
76	20240510	183000	415746280	18650	18650	18650	18650	0
77	20240510	182900	415746280	18650	18650	18650	18650	0
78	20240510	182800	415746280	18650	18650	18650	18650	0
79	20240510	182700	415746280	18650	18650	18650	18650	0
80	20240510	182600	415746280	18650	18650	18650	18650	0
81	20240510	182500	415746280	18650	18650	18650	18650	0
82	20240510	182400	415746280	18650	18650	18650	18650	0
83	20240510	182300	415746280	18650	18650	18650	18650	0
84	20240510	182200	415746280	18650	18650	18650	18650	0
85	20240510	182100	415746280	18650	18650	18650	18650	0
86	20240510	182000	415746280	18650	18650	18650	18650	0
87	20240510	181900	415746280	18650	18650	18650	18650	0
88	20240510	181800	415746280	18650	18650	18650	18650	0
89	20240510	181700	415746280	18650	18650	18650	18650	0
90	20240510	181600	415746280	18650	18650	18650	18650	0
91	20240510	181500	415746280	18650	18650	18650	18650	0
92	20240510	181400	415746280	18650	18650	18650	18650	945
93	20240510	181300	415746280	18650	18650	18650	18650	0
94	20240510	181200	415746280	18650	18650	18650	18650	0
95	20240510	181100	415746280	18650	18650	18650	18650	0
96	20240510	181000	415746280	18650	18650	18650	18650	0
97	20240510	180900	415746280	18650	18650	18650	18650	0
98	20240510	180800	415746280	18650	18650	18650	18650	0
99	20240510	180700	415746280	18650	18650	18650	18650	0
100	20240510	180600	415746280	18650	18650	18650	18650	0
101	20240510	180500	415746280	18650	18650	18650	18650	0
102	20240510	180400	415746280	18650	18650	18650	18650	0
103	20240510	180300	415746280	18650	18650	18650	18650	0
104	20240510	180200	415746280	18650	18650	18650	18650	0
105	20240510	180100	415746280	18650	18650	18650	18650	0
106	20240510	180000	415746280	18650	18650	18650	18650	0
107	20240510	175900	415746280	18650	18650	18650	18650	0
108	20240510	175800	415746280	18650	18650	18650	18650	0
109	20240510	175700	415746280	18650	18650	18650	18650	0
110	20240510	175600	415746280	18650	18650	18650	18650	0
111	20240510	175500	415746280	18650	18650	18650	18650	0
112	20240510	175400	415746280	18650	18650	18650	18650	0
113	20240510	175300	415746280	18650	18650	18650	18650	0
114	20240510	175200	415746280	18650	18650	18650	18650	0
115	20240510	175100	415746280	18650	18650	18650	18650	0
116	20240510	175000	415746280	18650	18650	18650	18650	0
117	20240510	174900	415746280	18650	18650	18650	18650	0
118	20240510	174800	415746280	18650	18650	18650	18650	0
119	20240510	174700	415746280	18650	18650	18650	18650	0
120	20240510	174600	415746280	18650	18650	18650	18650	0
121	20240510	174500	415746280	18650	18650	18650	18650	0
122	20240510	174400	415746280	18650	18650	18650	18650	945
123	20240510	174300	415746280	18650	18650	18650	18650	0
124	20240510	174200	415746280	18650	18650	18650	18650	0
125	20240510	174100	415746280	18650	18650	18650	18650	0
126	20240510	174000	415746280	18650	18650	18650	18650	0
127	20240510	173900	415746280	18650	18650	18650	18650	0
128	20240510	173800	415746280	18650	18650	18650	18650	0
129	20240510	173700	415746280	18650	18650	18650	18650	0
130	20240510	173600	415746280	18650	18650	18650	18650	0
131	20240510	173500	415746280	18650	18650	18650	18650	0
132	20240510	173400	415746280	18650	18650	18650	18650	0
133	20240510	173300	415746280	18650	18650	18650	18650	0
134	20240510	173200	415746280	18650	18650	18650	18650	0
135	20240510	173100	415746280	18650	18650	18650	18650	0
136	20240510	173000	415746280	18650	18650	18650	18650	0
137	20240510	172900	415746280	18650	18650	18650	18650	0
138	20240510	172800	415746280	18650	18650	18650	18650	0
139	20240510	172700	415746280	18650	18650	18650	18650	0
140	20240510	172600	415746280	18650	18650	18650	18650	0
141	20240510	172500	415746280	18650	18650	18650	18650	0
142	20240510	172400	415746280	18650	18650	18650	18650	0
143	20240510	172300	415746280	18650	18650	18650	18650	0
144	20240510	172200	415746280	18650	18650	18650	18650	0
145	20240510	172100	415746280	18650	18650	18650	18650	0
146	20240510	172000	415746280	18650	18650	18650	18650	0
147	20240510	171900	415746280	18650	18650	18650	18650	0
148	20240510	171800	415746280	18650	18650	18650	18650	0
149	20240510	171700	415746280	18650	18650	18650	18650	0
150	20240510	171600	415746280	18650	18650	18650	18650	0
151	20240510	171500	415746280	18650	18650	18650	18650	0
152	20240510	171400	415746280	18650	18650	18650	18650	945
153	20240510	171300	415746280	18650	18650	18650	18650	0
154	20240510	171200	415746280	18650	18650	18650	18650	0
155	20240510	171100	415746280	18650	18650	18650	18650	0
156	20240510	171000	415746280	18650	18650	18650	18650	0
157	20240510	170900	415746280	18650	18650	18650	18650	0
158	20240510	170800	415746280	18650	18650	18650	18650	0
159	20240510	170700	415746280	18650	18650	18650	18650	0
160	20240510	170600	415746280	18650	18650	18650	18650	0
161	20240510	170500	415746280	18650	18650	18650	18650	0
162	20240510	170400	415746280	18650	18650	18650	18650	0
163	20240510	170300	415746280	18650	18650	18650	18650	0
164	20240510	170200	415746280	18650	18650	18650	18650	0
165	20240510	170100	415746280	18650	18650	18650	18650	0
166	20240510	170000	415746280	18650	18650	18650	18650	0
167	20240510	165900	415746280	18650	18650	18650	18650	0
168	20240510	165800	415746280	18650	18650	18650	18650	0
169	20240510	165700	415746280	18650	18650	18650	18650	0
170	20240510	165600	415746280	18650	18650	18650	18650	0
171	20240510	165500	415746280	18650	18650	18650	18650	0
172	20240510	165400	415746280	18650	18650	18650	18650	0
173	20240510	165300	415746280	18650	18650	18650	18650	0
174	20240510	165200	415746280	18650	18650	18650	18650	0
175	20240510	165100	415746280	18650	18650	18650	18650	0
176	20240510	165000	415746280	18650	18650	18650	18650	0
177	20240510	164900	415746280	18650	18650	18650	18650	0
178	20240510	164800	415746280	18650	18650	18650	18650	0
179	20240510	164700	415746280	18650	18650	18650	18650	0
180	20240510	164600	415746280	18650	18650	18650	18650	0
181	20240510	164500	415746280	18650	18650	18650	18650	0
182	20240510	164400	415746280	18650	18650	18650	18650	945
183	20240510	164300	415746280	18650	18650	18650	18650	0
184	20240510	164200	415746280	18650	18650	18650	18650	0
185	20240510	164100	415746280	18650	18650	18650	18650	0
186	20240510	164000	415746280	18650	18650	18650	18650	0
187	20240510	163900	415746280	18650	18650	18650	18650	0
188	20240510	163800	415746280	18650	18650	18650	18650	0
189	20240510	163700	415746280	18650	18650	18650	18650	0
190	20240510	163600	415746280	18650	18650	18650	18650	0
191	20240510	163500	415746280	18650	18650	18650	18650	0
192	20240510	163400	415746280	18650	18650	18650	18650	0
193	20240510	163300	415746280	18650	18650	18650	18650	0
194	20240510	163200	415746280	18650	18650	18650	18650	0
195	20240510	163100	415746280	18650	18650	18650	18650	0
196	20240510	163000	415746280	18650	18650	18650	18650	0
197	20240510	162900	415746280	18650	18650	18650	18650	0
198	20240510	162800	415746280	18650	18650	18650	18650	0
199	20240510	162700	415746280	18650	18650	18650	18650	0
200	20240510	162600	415746280	18650	18650	18650	18650	0
201	20240510	162500	415746280	18650	18650	18650	18650	0
202	20240510	162400	415746280	18650	18650	18650	18650	0
203	20240510	162300	415746280	18650	18650	18650	18650	0
204	20240510	162200	415746280	18650	18650	18650	18650	0
205	20240510	162100	415746280	18650	18650	18650	18650	0
206	20240510	162000	415746280	18650	18650	18650	18650	0
207	20240510	161900	415746280	18650	18650	18650	18650	0
208	20240510	161800	415746280	18650	18650	18650	18650	0
209	20240510	161700	415746280	18650	18650	18650	18650	0
210	20240510	161600	415746280	18650	18650	18650	18650	0
211	20240510	161500	415746280	18650	18650	18650	18650	0
212	20240510	161400	415746280	18650	18650	18650	18650	945
213	20240510	161300	415746280	18650	18650	18650	18650	0
214	20240510	161200	415746280	18650	18650	18650	18650	0
215	20240510	161100	415746280	18650	18650	18650	18650	0
216	20240510	161000	415746280	18650	18650	18650	18650	0
217	20240510	160900	415746280	18650	18650	18650	18650	0
218	20240510	160800	415746280	18650	18650	18650	18650	0
219	20240510	160700	415746280	18650	18650	18650	18650	0
220	20240510	160600	415746280	18650	18650	18650	18650	0
221	20240510	160500	415746280	18650	18650	18650	18650	0
222	20240510	160400	415746280	18650	18650	18650	18650	0
223	20240510	160300	415746280	18650	18650	18650	18650	0
224	20240510	160200	415746280	18650	18650	18650	18650	0
225	20240510	160100	415746280	18650	18650	18650	18650	0
226	20240510	160000	415746280	18650	18650	18650	18650	0
227	20240510	155900	415746280	18650	18650	18650	18650	0
228	20240510	155800	415746280	18650	18650	18650	18650	0
229	20240510	155700	415746280	18650	18650	18650	18650	0
230	20240510	155600	415746280	18650	18650	18650	18650	0
231	20240510	155500	415746280	18650	18650	18650	18650	0
232	20240510	155400	415746280	18650	18650	18650	18650	0
233	20240510	155300	415746280	18650	18650	18650	18650	0
234	20240510	155200	415746280	18650	18650	18650	18650	0
235	20240510	155100	415746280	18650	18650	18650	18650	0
236	20240510	155000	415746280	18650	18650	18650	18650	0
237	20240510	154900	415746280	18650	18650	18650	18650	0
238	20240510	154800	415746280	18650	18650	18650	18650	0
239	20240510	154700	415746280	18650	18650	18650	18650	0
240	20240510	154600	415746280	18650	18650	18650	18650	0
241	20240510	154500	415746280	18650	18650	18650	18650	0
242	20240510	154400	415746280	18650	18650	18650	18650	945
243	20240510	154300	415746280	18650	18650	18650	18650	0
244	20240510	154200	415746280	18650	18650	18650	18650	0
245	20240510	154100	415746280	18650	18650	18650	18650	0
246	20240510	154000	415746280	18650	18650	18650	18650	0
247	20240510	153900	415746280	18650	18650	18650	18650	0
248	20240510	153800	415746280	18650	18650	18650	18650	0
249	20240510	153700	415746280	18650	18650	18650	18650	0
250	20240510	153600	415746280	18650	18650	18650	18650	0
251	20240510	153500	415746280	18650	18650	18650	18650	0
252	20240510	153400	415746280	18650	18650	18650	18650	0
253	20240510	153300	415746280	18650	18650	18650	18650	0
254	20240510	153200	415746280	18650	18650	18650	18650	0
255	20240510	153100	415746280	18650	18650	18650	18650	0
256	20240510	153000	415746280	18650	18650	18650	18650	945
257	20240510	152900	398122030	18730	18730	18730	18730	0
258	20240510	152800	398122030	18730	18730	18730	18730	0
259	20240510	152700	398122030	18730	18730	18730	18730	0
260	20240510	152600	398122030	18730	18730	18730	18730	0
261	20240510	152500	398122030	18730	18730	18730	18730	0
262	20240510	152400	398122030	18730	18730	18730	18730	0
263	20240510	152300	398122030	18730	18730	18730	18730	0
264	20240510	152200	398122030	18730	18730	18730	18730	0
265	20240510	152100	398122030	18730	18730	18730	18730	0
266	20240510	152000	398122030	18730	18730	18730	18730	0
267	20240510	151900	398122030	18730	18760	18760	18730	12
268	20240510	151800	397897190	18750	18750	18750	18750	19
269	20240510	151700	397540940	18750	18750	18750	18750	1
270	20240510	151600	397522190	18760	18730	18760	18730	112
271	20240510	151500	395421920	18730	18770	18770	18730	719
272	20240510	151400	381940370	18770	18770	18770	18770	10
273	20240510	151300	381752670	18770	18770	18770	18770	10
274	20240510	151200	381564970	18770	18780	18780	18770	535
275	20240510	151100	371522020	18770	18780	18780	18770	551
276	20240510	151000	361174920	18780	18780	18780	18780	11
277	20240510	150900	360968340	18780	18780	18780	18780	0
278	20240510	150800	360968340	18780	18810	18810	18780	2
279	20240510	150700	360930750	18780	18780	18780	18780	2
280	20240510	150600	360893190	18780	18800	18800	18780	83
281	20240510	150500	359333750	18790	18790	18790	18790	119
282	20240510	150400	357097740	18790	18790	18790	18790	1
283	20240510	150300	357078950	18790	18790	18790	18790	0
284	20240510	150200	357078950	18790	18790	18790	18790	0
285	20240510	150100	357078950	18790	18790	18790	18790	1
286	20240510	150000	357060160	18800	18840	18840	18800	91
287	20240510	145900	355348990	18810	18810	18810	18810	2
288	20240510	145800	355311370	18810	18810	18810	18810	20
289	20240510	145700	354935170	18800	18800	18800	18800	0
290	20240510	145600	354935170	18800	18800	18800	18800	0
291	20240510	145500	354935170	18800	18800	18800	18800	0
292	20240510	145400	354935170	18800	18800	18800	18800	0
293	20240510	145300	354935170	18800	18790	18800	18790	107
294	20240510	145200	352924630	18790	18790	18790	18790	144
295	20240510	145100	350218870	18790	18790	18790	18790	14
296	20240510	145000	349955810	18770	18770	18770	18770	0
297	20240510	144900	349955810	18770	18770	18770	18770	0
298	20240510	144800	349955810	18770	18770	18770	18770	0
299	20240510	144700	349955810	18770	18790	18790	18770	269
300	20240510	144600	344901320	18770	18790	18790	18770	118
301	20240510	144500	342685270	18790	18790	18790	18790	10
302	20240510	144400	342497370	18790	18790	18790	18790	29
303	20240510	144300	341952460	18790	18840	18840	18790	1040
304	20240510	144200	322387080	18840	18840	18840	18840	3
305	20240510	144100	322330560	18840	18850	18850	18840	22
306	20240510	144000	321915900	18840	18840	18840	18840	0
307	20240510	143900	321915900	18840	18850	18850	18840	130
308	20240510	143800	319466690	18850	18850	18850	18850	4
309	20240510	143700	319391290	18850	18850	18850	18850	10
310	20240510	143600	319202790	18850	18850	18850	18850	7
311	20240510	143500	319070840	18840	18840	18840	18840	0
312	20240510	143400	319070840	18840	18840	18840	18840	0
313	20240510	143300	319070840	18840	18840	18840	18840	0
314	20240510	143200	319070840	18840	18840	18840	18840	114
315	20240510	143100	316923080	18840	18840	18840	18840	0
316	20240510	143000	316923080	18840	18840	18840	18840	0
317	20240510	142900	316923080	18840	18850	18850	18840	125
318	20240510	142800	314567670	18850	18850	18850	18850	0
319	20240510	142700	314567670	18850	18840	18850	18840	6
320	20240510	142600	314454620	18850	18850	18850	18850	7
321	20240510	142500	314322670	18850	18850	18850	18850	53
322	20240510	142400	313323620	18850	18850	18850	18850	0
323	20240510	142300	313323620	18850	18850	18850	18850	0
324	20240510	142200	313323620	18850	18870	18870	18850	571
325	20240510	142100	302558320	18860	18860	18860	18860	0
326	20240510	142000	302558320	18860	18860	18860	18860	0
327	20240510	141900	302558320	18860	18860	18860	18860	0
328	20240510	141800	302558320	18860	18860	18860	18860	0
329	20240510	141700	302558320	18860	18860	18860	18860	0
330	20240510	141600	302558320	18860	18860	18860	18860	0
331	20240510	141500	302558320	18860	18860	18860	18860	0
332	20240510	141400	302558320	18860	18860	18860	18860	0
333	20240510	141300	302558320	18860	18860	18860	18860	55
334	20240510	141200	301521020	18860	18860	18860	18860	3
335	20240510	141100	301464440	18870	18870	18870	18870	0
336	20240510	141000	301464440	18870	18870	18870	18870	0
337	20240510	140900	301464440	18870	18870	18870	18870	116
338	20240510	140800	299275520	18870	18870	18870	18870	28
339	20240510	140700	298747160	18860	18860	18860	18860	0
340	20240510	140600	298747160	18860	18860	18860	18860	0
341	20240510	140500	298747160	18860	18860	18860	18860	0
342	20240510	140400	298747160	18860	18860	18860	18860	97
343	20240510	140300	296917740	18860	18860	18860	18860	30
344	20240510	140200	296351940	18860	18860	18860	18860	0
345	20240510	140100	296351940	18860	18860	18860	18860	0
346	20240510	140000	296351940	18860	18890	18890	18860	80
347	20240510	135900	294842630	18890	18890	18890	18890	0
348	20240510	135800	294842630	18890	18890	18890	18890	6
349	20240510	135700	294729290	18870	18870	18870	18870	0
350	20240510	135600	294729290	18870	18870	18870	18870	2
351	20240510	135500	294691550	18860	18860	18860	18860	0
352	20240510	135400	294691550	18860	18860	18860	18860	565
353	20240510	135300	284035650	18860	18860	18860	18860	5
354	20240510	135200	283941350	18860	18860	18860	18860	1
355	20240510	135100	283922490	18860	18860	18860	18860	140
356	20240510	135000	281282090	18850	18880	18880	18850	1008
357	20240510	134900	262265510	18890	18890	18890	18890	0
358	20240510	134800	262265510	18890	18890	18890	18890	255
359	20240510	134700	257448560	18890	18900	18900	18890	182
360	20240510	134600	254009480	18900	18930	18930	18900	46
361	20240510	134500	253140050	18930	18930	18930	18930	90
362	20240510	134400	251436350	18940	18940	18940	18940	0
363	20240510	134300	251436350	18940	18940	18940	18940	28
364	20240510	134200	250906030	18940	18940	18940	18940	0
365	20240510	134100	250906030	18940	18940	18940	18940	0
366	20240510	134000	250906030	18940	18940	18940	18940	0
367	20240510	133900	250906030	18940	18940	18940	18940	0
368	20240510	133800	250906030	18940	18940	18940	18940	0
369	20240510	133700	250906030	18940	18940	18940	18940	0
370	20240510	133600	250906030	18940	18940	18940	18940	21
371	20240510	133500	250508290	18940	18940	18940	18940	20
372	20240510	133400	250129490	18930	18930	18930	18930	82
373	20240510	133300	248577230	18930	18930	18930	18930	0
374	20240510	133200	248577230	18930	18930	18930	18930	52
375	20240510	133100	247592870	18900	18900	18900	18900	0
376	20240510	133000	247592870	18900	18900	18900	18900	0
377	20240510	132900	247592870	18900	18900	18900	18900	13
378	20240510	132800	247347170	18900	18900	18900	18900	0
379	20240510	132700	247347170	18900	18920	18920	18900	622
380	20240510	132600	235589460	18940	18940	18940	18940	0
381	20240510	132500	235589460	18940	18930	18940	18930	7
382	20240510	132400	235456940	18930	18930	18930	18930	0
383	20240510	132300	235456940	18930	18930	18930	18930	12
384	20240510	132200	235229780	18930	18930	18930	18930	0
385	20240510	132100	235229780	18930	18930	18930	18930	0
386	20240510	132000	235229780	18930	18930	18930	18930	15
387	20240510	131900	234945830	18930	18930	18930	18930	0
388	20240510	131800	234945830	18930	18930	18930	18930	37
389	20240510	131700	234245420	18920	18920	18920	18920	50
390	20240510	131600	233299420	18920	18920	18920	18920	0
391	20240510	131500	233299420	18920	18920	18920	18920	0
392	20240510	131400	233299420	18920	18920	18920	18920	212
393	20240510	131300	229288380	18930	18940	18940	18930	4
394	20240510	131200	229212630	18950	18950	18950	18950	0
395	20240510	131100	229212630	18950	18950	18950	18950	0
396	20240510	131000	229212630	18950	18950	18950	18950	20
397	20240510	130900	228833630	18970	18970	18970	18970	0
398	20240510	130800	228833630	18970	18970	18970	18970	0
399	20240510	130700	228833630	18970	18970	18970	18970	0
400	20240510	130600	228833630	18970	18970	18970	18970	0
401	20240510	130500	228833630	18970	18970	18970	18970	0
402	20240510	130400	228833630	18970	18970	18970	18970	0
403	20240510	130300	228833630	18970	18970	18970	18970	1
404	20240510	130200	228814660	18970	18970	18970	18970	0
405	20240510	130100	228814660	18970	18970	18970	18970	20
406	20240510	130000	228435260	18920	18920	18920	18920	0
407	20240510	125900	228435260	18920	18930	18930	18920	29
408	20240510	125800	227886560	18920	18920	18920	18920	0
409	20240510	125700	227886560	18920	18920	18920	18920	0
410	20240510	125600	227886560	18920	18920	18920	18920	0
411	20240510	125500	227886560	18920	18920	18920	18920	110
412	20240510	125400	225805360	18980	18980	18980	18980	0
413	20240510	125300	225805360	18980	18980	18980	18980	0
414	20240510	125200	225805360	18980	18980	18980	18980	0
415	20240510	125100	225805360	18980	18980	18980	18980	0
416	20240510	125000	225805360	18980	18980	18980	18980	0
417	20240510	124900	225805360	18980	18980	18980	18980	0
418	20240510	124800	225805360	18980	18980	18980	18980	0
419	20240510	124700	225805360	18980	18980	18980	18980	0
420	20240510	124600	225805360	18980	18980	18980	18980	0
421	20240510	124500	225805360	18980	18980	18980	18980	0
422	20240510	124400	225805360	18980	18980	18980	18980	0
423	20240510	124300	225805360	18980	18980	18980	18980	0
424	20240510	124200	225805360	18980	18980	18980	18980	0
425	20240510	124100	225805360	18980	18980	18980	18980	20
426	20240510	124000	225425760	18920	18920	18920	18920	0
427	20240510	123900	225425760	18920	18920	18920	18920	0
428	20240510	123800	225425760	18920	18920	18920	18920	20
429	20240510	123700	225047360	18990	18990	18990	18990	2
430	20240510	123600	225009380	18920	18920	18920	18920	0
431	20240510	123500	225009380	18920	18920	18920	18920	0
432	20240510	123400	225009380	18920	18920	18920	18920	0
433	20240510	123300	225009380	18920	18920	18920	18920	0
434	20240510	123200	225009380	18920	18920	18920	18920	5
435	20240510	123100	224914780	18990	18990	18990	18990	0
436	20240510	123000	224914780	18990	18990	18990	18990	0
437	20240510	122900	224914780	18990	18930	18990	18930	6
438	20240510	122800	224801020	18920	18940	18940	18920	57
439	20240510	122700	223722300	18930	18930	18930	18930	0
440	20240510	122600	223722300	18930	18930	18930	18930	0
441	20240510	122500	223722300	18930	18930	18930	18930	10
442	20240510	122400	223533000	18930	18930	18930	18930	0
443	20240510	122300	223533000	18930	18930	18930	18930	0
444	20240510	122200	223533000	18930	18930	18930	18930	33
445	20240510	122100	222908310	19020	19020	19020	19020	10
446	20240510	122000	222718110	19050	19050	19050	19050	0
447	20240510	121900	222718110	19050	19050	19050	19050	0
448	20240510	121800	222718110	19050	19050	19050	19050	10
449	20240510	121700	222527610	19070	19070	19070	19070	58
450	20240510	121600	221421550	19000	19070	19080	19000	68
451	20240510	121500	220126140	19080	18930	19080	18930	212
452	20240510	121400	216098040	18920	18920	18920	18920	0
453	20240510	121300	216098040	18920	18920	18920	18920	0
454	20240510	121200	216098040	18920	18920	18920	18920	69
455	20240510	121100	214792560	18930	18930	18930	18930	0
456	20240510	121000	214792560	18930	18930	18930	18930	3
457	20240510	120900	214735770	18930	18930	18930	18930	0
458	20240510	120800	214735770	18930	18930	18930	18930	0
459	20240510	120700	214735770	18930	18930	18930	18930	0
460	20240510	120600	214735770	18930	18930	18930	18930	1
461	20240510	120500	214716840	18910	18910	18910	18910	1
462	20240510	120400	214697930	18910	18910	18910	18910	0
463	20240510	120300	214697930	18910	18910	18910	18910	0
464	20240510	120200	214697930	18910	18910	18910	18910	141
465	20240510	120100	212031620	18910	18920	18920	18910	183
466	20240510	120000	208569990	18920	18930	18930	18920	167
467	20240510	115900	205409510	18930	18930	18930	18930	0
468	20240510	115800	205409510	18930	18930	18930	18930	0
469	20240510	115700	205409510	18930	18930	18930	18930	0
470	20240510	115600	205409510	18930	18930	18930	18930	0
471	20240510	115500	205409510	18930	18930	18930	18930	1
472	20240510	115400	205390580	18920	18920	18920	18920	0
473	20240510	115300	205390580	18920	18920	18920	18920	0
474	20240510	115200	205390580	18920	18920	18920	18920	0
475	20240510	115100	205390580	18920	18920	18920	18920	0
476	20240510	115000	205390580	18920	18920	18920	18920	0
477	20240510	114900	205390580	18920	18920	18920	18920	0
478	20240510	114800	205390580	18920	18920	18920	18920	0
479	20240510	114700	205390580	18920	18920	18920	18920	1
480	20240510	114600	205371660	18920	18920	18920	18920	0
481	20240510	114500	205371660	18920	18920	18920	18920	0
482	20240510	114400	205371660	18920	18920	18920	18920	0
483	20240510	114300	205371660	18920	18920	18920	18920	0
484	20240510	114200	205371660	18920	18930	18930	18920	1000
485	20240510	114100	186451200	18960	18960	18960	18960	27
486	20240510	114000	185939280	18960	18960	18960	18960	0
487	20240510	113900	185939280	18960	18960	18960	18960	0
488	20240510	113800	185939280	18960	18960	18960	18960	0
489	20240510	113700	185939280	18960	18960	18960	18960	3
490	20240510	113600	185882400	18930	18930	18930	18930	0
491	20240510	113500	185882400	18930	18930	18930	18930	0
492	20240510	113400	185882400	18930	18930	18930	18930	0
493	20240510	113300	185882400	18930	18930	18930	18930	12
494	20240510	113200	185655240	18930	18930	18930	18930	28
495	20240510	113100	185125200	18930	18930	18930	18930	1
496	20240510	113000	185106270	18930	18930	18930	18930	2
497	20240510	112900	185068410	18920	18920	18920	18920	0
498	20240510	112800	185068410	18920	18920	18920	18920	0
499	20240510	112700	185068410	18920	18920	18920	18920	20
500	20240510	112600	184690010	18920	18920	18920	18920	0
501	20240510	112500	184690010	18920	18920	18920	18920	0
502	20240510	112400	184690010	18920	18920	18920	18920	0
503	20240510	112300	184690010	18920	18950	18950	18920	341
504	20240510	112200	178233260	19000	19000	19000	19000	0
505	20240510	112100	178233260	19000	19000	19000	19000	0
506	20240510	112000	178233260	19000	19000	19000	19000	1
507	20240510	111900	178214260	18950	18950	18950	18950	0
508	20240510	111800	178214260	18950	18950	18950	18950	0
509	20240510	111700	178214260	18950	18950	18950	18950	10
510	20240510	111600	178024760	19000	19000	19000	19000	2
511	20240510	111500	177986760	18950	18950	18950	18950	0
512	20240510	111400	177986760	18950	18950	18950	18950	0
513	20240510	111300	177986760	18950	18950	18950	18950	20
514	20240510	111200	177607760	18930	18930	18930	18930	1
515	20240510	111100	177588830	18940	18940	18940	18940	9
516	20240510	111000	177418370	18940	18940	18940	18940	113
517	20240510	110900	175278150	18940	18940	18940	18940	2
518	20240510	110800	175240270	18930	18930	18930	18930	0
519	20240510	110700	175240270	18930	18930	18930	18930	0
520	20240510	110600	175240270	18930	18930	18930	18930	0
521	20240510	110500	175240270	18930	18930	18930	18930	0
522	20240510	110400	175240270	18930	18930	18930	18930	500
523	20240510	110300	165775270	18930	18930	18930	18930	0
524	20240510	110200	165775270	18930	19000	19000	18930	50
525	20240510	110100	164827740	19040	19040	19040	19040	0
526	20240510	110000	164827740	19040	19040	19040	19040	20
527	20240510	105900	164446940	19050	19050	19050	19050	0
528	20240510	105800	164446940	19050	19000	19050	19000	30
529	20240510	105700	163875590	19000	19000	19000	19000	0
530	20240510	105600	163875590	19000	19000	19000	19000	4
531	20240510	105500	163799590	19000	18920	19000	18920	6
532	20240510	105400	163685670	18980	18980	18980	18980	0
533	20240510	105300	163685670	18980	18980	18980	18980	191
534	20240510	105200	160060490	18980	18980	18980	18980	0
535	20240510	105100	160060490	18980	18980	18980	18980	50
536	20240510	105000	159111490	18920	18920	18920	18920	1
537	20240510	104900	159092570	18980	18940	18980	18940	3
538	20240510	104800	159035710	18920	18920	18920	18920	0
539	20240510	104700	159035710	18920	18930	18930	18920	50
540	20240510	104600	158089540	18940	18940	18940	18940	0
541	20240510	104500	158089540	18940	18940	18940	18940	1
542	20240510	104400	158070600	18940	18940	18940	18940	0
543	20240510	104300	158070600	18940	18940	18940	18940	1
544	20240510	104200	158051660	18930	18930	18930	18930	1
545	20240510	104100	158032730	18930	18940	18940	18930	310
546	20240510	104000	152161480	18940	18940	18940	18940	51
547	20240510	103900	151195540	18940	18940	18940	18940	43
548	20240510	103800	150381120	18930	18930	18930	18930	0
549	20240510	103700	150381120	18930	18930	18930	18930	0
550	20240510	103600	150381120	18930	18930	18930	18930	427
551	20240510	103500	142298010	18930	18930	18930	18930	1
552	20240510	103400	142279080	18920	18930	18930	18920	258
553	20240510	103300	137396690	18950	18950	18950	18950	10
554	20240510	103200	137207190	18920	18920	18920	18920	0
555	20240510	103100	137207190	18920	18920	18920	18920	1
556	20240510	103000	137188270	18910	18910	18910	18910	20
557	20240510	102900	136810070	18920	18920	18920	18920	0
558	20240510	102800	136810070	18920	18920	18920	18920	4
559	20240510	102700	136734390	18910	18920	18920	18910	100
560	20240510	102600	134842950	18910	18910	18910	18910	0
561	20240510	102500	134842950	18910	18910	18910	18910	0
562	20240510	102400	134842950	18910	18960	18960	18910	54
563	20240510	102300	133821110	18960	18960	18960	18960	76
564	20240510	102200	132380150	18960	18960	18960	18960	0
565	20240510	102100	132380150	18960	18910	18960	18910	38
566	20240510	102000	131660120	18910	18910	18910	18910	132
567	20240510	101900	129164000	18980	18980	18980	18980	21
568	20240510	101800	128765420	18910	18910	18910	18910	0
569	20240510	101700	128765420	18910	18910	18910	18910	0
570	20240510	101600	128765420	18910	18920	18920	18910	7
571	20240510	101500	128633040	18910	18910	18910	18910	0
572	20240510	101400	128633040	18910	18910	18910	18910	100
573	20240510	101300	126742040	18910	18910	18910	18910	1
574	20240510	101200	126723130	18910	18910	18910	18910	1
575	20240510	101100	126704220	18900	18900	18900	18900	1
576	20240510	101000	126685320	18980	18900	18980	18900	3
577	20240510	100900	126628540	18980	18970	18980	18970	14
578	20240510	100800	126362840	18980	18980	18980	18980	80
579	20240510	100700	124844440	18900	18900	18900	18900	137
580	20240510	100600	122255140	18900	18900	18900	18900	94
581	20240510	100500	120478540	18900	18980	18980	18900	170
582	20240510	100400	117264280	18920	19000	19000	18920	1284
583	20240510	100300	92948540	19070	19070	19070	19070	0
584	20240510	100200	92948540	19070	19070	19070	19070	0
585	20240510	100100	92948540	19070	19070	19070	19070	0
586	20240510	100000	92948540	19070	19070	19070	19070	1
587	20240510	095900	92929470	19000	19000	19000	19000	0
588	20240510	095800	92929470	19000	19000	19000	19000	0
589	20240510	095700	92929470	19000	19000	19000	19000	19
590	20240510	095600	92568470	19080	19080	19080	19080	5
591	20240510	095500	92473070	19080	19080	19080	19080	0
592	20240510	095400	92473070	19080	19080	19080	19080	2
593	20240510	095300	92434910	19090	19090	19090	19090	0
594	20240510	095200	92434910	19090	19090	19090	19090	2
595	20240510	095100	92396730	19090	19090	19090	19090	10
596	20240510	095000	92205830	19090	19090	19090	19090	5
597	20240510	094900	92110380	19090	19090	19090	19090	1
598	20240510	094800	92091290	18970	18970	18970	18970	0
599	20240510	094700	92091290	18970	18970	18970	18970	30
600	20240510	094600	91522190	18970	18980	19000	18970	608
601	20240510	094500	79984750	18980	18990	18990	18980	71
602	20240510	094400	78637120	18990	19030	19030	18990	200
603	20240510	094300	74836800	19040	19060	19060	19040	60
604	20240510	094200	73694160	19100	19100	19100	19100	2
605	20240510	094100	73655960	19100	19100	19100	19100	1
606	20240510	094000	73636860	19120	19120	19120	19120	5
607	20240510	093900	73541260	19120	19120	19120	19120	1
608	20240510	093800	73522140	19060	19120	19120	19060	158
609	20240510	093700	70510450	19090	19090	19090	19090	0
610	20240510	093600	70510450	19090	19100	19130	19090	58
611	20240510	093500	69403160	19110	19110	19110	19110	1
612	20240510	093400	69384050	19140	19140	19140	19140	1
613	20240510	093300	69364910	19110	19110	19110	19110	63
614	20240510	093200	68160980	19140	19140	19140	19140	0
615	20240510	093100	68160980	19140	19140	19140	19120	49
616	20240510	093000	67223680	19140	19140	19140	19140	20
617	20240510	092900	66840880	19140	19140	19140	19140	0
618	20240510	092800	66840880	19140	19120	19140	19120	11
619	20240510	092700	66630360	19110	19110	19110	19110	0
620	20240510	092600	66630360	19110	19110	19110	19110	1
621	20240510	092500	66611250	19110	19110	19110	19110	0
622	20240510	092400	66611250	19110	19110	19110	19110	11
623	20240510	092300	66401040	19110	19110	19110	19110	6
624	20240510	092200	66286380	19110	19110	19110	19090	494
625	20240510	092100	56847250	19110	19120	19120	19110	313
626	20240510	092000	50865810	19120	19120	19120	19120	0
627	20240510	091900	50865810	19120	19110	19120	19110	259
628	20240510	091800	45914100	19110	19110	19110	19110	0
629	20240510	091700	45914100	19110	19110	19110	19110	100
630	20240510	091600	44003100	19150	19150	19150	19150	20
631	20240510	091500	43620100	19150	19150	19150	19150	11
632	20240510	091400	43409450	19140	19110	19140	19110	86
633	20240510	091300	41763710	19110	19110	19110	19110	0
634	20240510	091200	41763710	19110	19110	19110	19110	1
635	20240510	091100	41744600	19110	19080	19110	19080	333
636	20240510	091000	35386010	19040	19040	19040	19040	111
637	20240510	090900	33272570	19000	19000	19000	19000	60
638	20240510	090800	32132570	19000	19020	19020	19000	54
639	20240510	090700	31106220	19010	19010	19010	19010	0
640	20240510	090600	31106220	19010	19010	19010	19010	28
641	20240510	090500	30573940	19010	19010	19010	19010	28
642	20240510	090400	30041660	19010	19010	19010	19010	7
643	20240510	090300	29908590	19000	19010	19040	19000	236
644	20240510	090200	25419180	19000	19010	19010	19000	59
645	20240510	090100	24298170	19000	19090	19090	19000	215
646	20240510	090000	20194270	19090	18930	19090	18930	1065