KissMeData/069080/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194400	4035174060	17050	17050	17050	17050	3003
3	20240510	194300	4035174060	17050	17050	17050	17050	0
4	20240510	194200	4035174060	17050	17050	17050	17050	0
5	20240510	194100	4035174060	17050	17050	17050	17050	0
6	20240510	194000	4035174060	17050	17050	17050	17050	0
7	20240510	193900	4035174060	17050	17050	17050	17050	0
8	20240510	193800	4035174060	17050	17050	17050	17050	0
9	20240510	193700	4035174060	17050	17050	17050	17050	0
10	20240510	193600	4035174060	17050	17050	17050	17050	0
11	20240510	193500	4035174060	17050	17050	17050	17050	0
12	20240510	193400	4035174060	17050	17050	17050	17050	0
13	20240510	193300	4035174060	17050	17050	17050	17050	0
14	20240510	193200	4035174060	17050	17050	17050	17050	0
15	20240510	193100	4035174060	17050	17050	17050	17050	0
16	20240510	193000	4035174060	17050	17050	17050	17050	0
17	20240510	192900	4035174060	17050	17050	17050	17050	0
18	20240510	192800	4035174060	17050	17050	17050	17050	0
19	20240510	192700	4035174060	17050	17050	17050	17050	0
20	20240510	192600	4035174060	17050	17050	17050	17050	0
21	20240510	192500	4035174060	17050	17050	17050	17050	0
22	20240510	192400	4035174060	17050	17050	17050	17050	0
23	20240510	192300	4035174060	17050	17050	17050	17050	0
24	20240510	192200	4035174060	17050	17050	17050	17050	0
25	20240510	192100	4035174060	17050	17050	17050	17050	0
26	20240510	192000	4035174060	17050	17050	17050	17050	0
27	20240510	191900	4035174060	17050	17050	17050	17050	0
28	20240510	191800	4035174060	17050	17050	17050	17050	0
29	20240510	191700	4035174060	17050	17050	17050	17050	0
30	20240510	191600	4035174060	17050	17050	17050	17050	0
31	20240510	191500	4035174060	17050	17050	17050	17050	0
32	20240510	191400	4035174060	17050	17050	17050	17050	3003
33	20240510	191300	4035174060	17050	17050	17050	17050	0
34	20240510	191200	4035174060	17050	17050	17050	17050	0
35	20240510	191100	4035174060	17050	17050	17050	17050	0
36	20240510	191000	4035174060	17050	17050	17050	17050	0
37	20240510	190900	4035174060	17050	17050	17050	17050	0
38	20240510	190800	4035174060	17050	17050	17050	17050	0
39	20240510	190700	4035174060	17050	17050	17050	17050	0
40	20240510	190600	4035174060	17050	17050	17050	17050	0
41	20240510	190500	4035174060	17050	17050	17050	17050	0
42	20240510	190400	4035174060	17050	17050	17050	17050	0
43	20240510	190300	4035174060	17050	17050	17050	17050	0
44	20240510	190200	4035174060	17050	17050	17050	17050	0
45	20240510	190100	4035174060	17050	17050	17050	17050	0
46	20240510	190000	4035174060	17050	17050	17050	17050	0
47	20240510	185900	4035174060	17050	17050	17050	17050	0
48	20240510	185800	4035174060	17050	17050	17050	17050	0
49	20240510	185700	4035174060	17050	17050	17050	17050	0
50	20240510	185600	4035174060	17050	17050	17050	17050	0
51	20240510	185500	4035174060	17050	17050	17050	17050	0
52	20240510	185400	4035174060	17050	17050	17050	17050	0
53	20240510	185300	4035174060	17050	17050	17050	17050	0
54	20240510	185200	4035174060	17050	17050	17050	17050	0
55	20240510	185100	4035174060	17050	17050	17050	17050	0
56	20240510	185000	4035174060	17050	17050	17050	17050	0
57	20240510	184900	4035174060	17050	17050	17050	17050	0
58	20240510	184800	4035174060	17050	17050	17050	17050	0
59	20240510	184700	4035174060	17050	17050	17050	17050	0
60	20240510	184600	4035174060	17050	17050	17050	17050	0
61	20240510	184500	4035174060	17050	17050	17050	17050	0
62	20240510	184400	4035174060	17050	17050	17050	17050	3003
63	20240510	184300	4035174060	17050	17050	17050	17050	0
64	20240510	184200	4035174060	17050	17050	17050	17050	0
65	20240510	184100	4035174060	17050	17050	17050	17050	0
66	20240510	184000	4035174060	17050	17050	17050	17050	0
67	20240510	183900	4035174060	17050	17050	17050	17050	0
68	20240510	183800	4035174060	17050	17050	17050	17050	0
69	20240510	183700	4035174060	17050	17050	17050	17050	0
70	20240510	183600	4035174060	17050	17050	17050	17050	0
71	20240510	183500	4035174060	17050	17050	17050	17050	0
72	20240510	183400	4035174060	17050	17050	17050	17050	0
73	20240510	183300	4035174060	17050	17050	17050	17050	0
74	20240510	183200	4035174060	17050	17050	17050	17050	0
75	20240510	183100	4035174060	17050	17050	17050	17050	0
76	20240510	183000	4035174060	17050	17050	17050	17050	0
77	20240510	182900	4035174060	17050	17050	17050	17050	0
78	20240510	182800	4035174060	17050	17050	17050	17050	0
79	20240510	182700	4035174060	17050	17050	17050	17050	0
80	20240510	182600	4035174060	17050	17050	17050	17050	0
81	20240510	182500	4035174060	17050	17050	17050	17050	0
82	20240510	182400	4035174060	17050	17050	17050	17050	0
83	20240510	182300	4035174060	17050	17050	17050	17050	0
84	20240510	182200	4035174060	17050	17050	17050	17050	0
85	20240510	182100	4035174060	17050	17050	17050	17050	0
86	20240510	182000	4035174060	17050	17050	17050	17050	0
87	20240510	181900	4035174060	17050	17050	17050	17050	0
88	20240510	181800	4035174060	17050	17050	17050	17050	0
89	20240510	181700	4035174060	17050	17050	17050	17050	0
90	20240510	181600	4035174060	17050	17050	17050	17050	0
91	20240510	181500	4035174060	17050	17050	17050	17050	0
92	20240510	181400	4035174060	17050	17050	17050	17050	3003
93	20240510	181300	4035174060	17050	17050	17050	17050	0
94	20240510	181200	4035174060	17050	17050	17050	17050	0
95	20240510	181100	4035174060	17050	17050	17050	17050	0
96	20240510	181000	4035174060	17050	17050	17050	17050	0
97	20240510	180900	4035174060	17050	17050	17050	17050	0
98	20240510	180800	4035174060	17050	17050	17050	17050	0
99	20240510	180700	4035174060	17050	17050	17050	17050	0
100	20240510	180600	4035174060	17050	17050	17050	17050	0
101	20240510	180500	4035174060	17050	17050	17050	17050	0
102	20240510	180400	4035174060	17050	17050	17050	17050	0
103	20240510	180300	4035174060	17050	17050	17050	17050	0
104	20240510	180200	4035174060	17050	17050	17050	17050	0
105	20240510	180100	4035174060	17050	17050	17050	17050	0
106	20240510	180000	4035174060	17050	17050	17050	17050	0
107	20240510	175900	4035174060	17050	17050	17050	17050	0
108	20240510	175800	4035174060	17050	17050	17050	17050	0
109	20240510	175700	4035174060	17050	17050	17050	17050	0
110	20240510	175600	4035174060	17050	17050	17050	17050	0
111	20240510	175500	4035174060	17050	17050	17050	17050	0
112	20240510	175400	4035174060	17050	17050	17050	17050	0
113	20240510	175300	4035174060	17050	17050	17050	17050	0
114	20240510	175200	4035174060	17050	17050	17050	17050	0
115	20240510	175100	4035174060	17050	17050	17050	17050	0
116	20240510	175000	4035174060	17050	17050	17050	17050	0
117	20240510	174900	4035174060	17050	17050	17050	17050	0
118	20240510	174800	4035174060	17050	17050	17050	17050	0
119	20240510	174700	4035174060	17050	17050	17050	17050	0
120	20240510	174600	4035174060	17050	17050	17050	17050	0
121	20240510	174500	4035174060	17050	17050	17050	17050	0
122	20240510	174400	4035174060	17050	17050	17050	17050	3003
123	20240510	174300	4035174060	17050	17050	17050	17050	0
124	20240510	174200	4035174060	17050	17050	17050	17050	0
125	20240510	174100	4035174060	17050	17050	17050	17050	0
126	20240510	174000	4035174060	17050	17050	17050	17050	0
127	20240510	173900	4035174060	17050	17050	17050	17050	0
128	20240510	173800	4035174060	17050	17050	17050	17050	0
129	20240510	173700	4035174060	17050	17050	17050	17050	0
130	20240510	173600	4035174060	17050	17050	17050	17050	0
131	20240510	173500	4035174060	17050	17050	17050	17050	0
132	20240510	173400	4035174060	17050	17050	17050	17050	0
133	20240510	173300	4035174060	17050	17050	17050	17050	0
134	20240510	173200	4035174060	17050	17050	17050	17050	0
135	20240510	173100	4035174060	17050	17050	17050	17050	0
136	20240510	173000	4035174060	17050	17050	17050	17050	0
137	20240510	172900	4035174060	17050	17050	17050	17050	0
138	20240510	172800	4035174060	17050	17050	17050	17050	0
139	20240510	172700	4035174060	17050	17050	17050	17050	0
140	20240510	172600	4035174060	17050	17050	17050	17050	0
141	20240510	172500	4035174060	17050	17050	17050	17050	0
142	20240510	172400	4035174060	17050	17050	17050	17050	0
143	20240510	172300	4035174060	17050	17050	17050	17050	0
144	20240510	172200	4035174060	17050	17050	17050	17050	0
145	20240510	172100	4035174060	17050	17050	17050	17050	0
146	20240510	172000	4035174060	17050	17050	17050	17050	0
147	20240510	171900	4035174060	17050	17050	17050	17050	0
148	20240510	171800	4035174060	17050	17050	17050	17050	0
149	20240510	171700	4035174060	17050	17050	17050	17050	0
150	20240510	171600	4035174060	17050	17050	17050	17050	0
151	20240510	171500	4035174060	17050	17050	17050	17050	0
152	20240510	171400	4035174060	17050	17050	17050	17050	3003
153	20240510	171300	4035174060	17050	17050	17050	17050	0
154	20240510	171200	4035174060	17050	17050	17050	17050	0
155	20240510	171100	4035174060	17050	17050	17050	17050	0
156	20240510	171000	4035174060	17050	17050	17050	17050	0
157	20240510	170900	4035174060	17050	17050	17050	17050	0
158	20240510	170800	4035174060	17050	17050	17050	17050	0
159	20240510	170700	4035174060	17050	17050	17050	17050	0
160	20240510	170600	4035174060	17050	17050	17050	17050	0
161	20240510	170500	4035174060	17050	17050	17050	17050	0
162	20240510	170400	4035174060	17050	17050	17050	17050	0
163	20240510	170300	4035174060	17050	17050	17050	17050	0
164	20240510	170200	4035174060	17050	17050	17050	17050	0
165	20240510	170100	4035174060	17050	17050	17050	17050	0
166	20240510	170000	4035174060	17050	17050	17050	17050	0
167	20240510	165900	4035174060	17050	17050	17050	17050	0
168	20240510	165800	4035174060	17050	17050	17050	17050	0
169	20240510	165700	4035174060	17050	17050	17050	17050	0
170	20240510	165600	4035174060	17050	17050	17050	17050	0
171	20240510	165500	4035174060	17050	17050	17050	17050	0
172	20240510	165400	4035174060	17050	17050	17050	17050	0
173	20240510	165300	4035174060	17050	17050	17050	17050	0
174	20240510	165200	4035174060	17050	17050	17050	17050	0
175	20240510	165100	4035174060	17050	17050	17050	17050	0
176	20240510	165000	4035174060	17050	17050	17050	17050	0
177	20240510	164900	4035174060	17050	17050	17050	17050	0
178	20240510	164800	4035174060	17050	17050	17050	17050	0
179	20240510	164700	4035174060	17050	17050	17050	17050	0
180	20240510	164600	4035174060	17050	17050	17050	17050	0
181	20240510	164500	4035174060	17050	17050	17050	17050	0
182	20240510	164400	4035174060	17050	17050	17050	17050	3003
183	20240510	164300	4035174060	17050	17050	17050	17050	0
184	20240510	164200	4035174060	17050	17050	17050	17050	0
185	20240510	164100	4035174060	17050	17050	17050	17050	0
186	20240510	164000	4035174060	17050	17050	17050	17050	0
187	20240510	163900	4035174060	17050	17050	17050	17050	0
188	20240510	163800	4035174060	17050	17050	17050	17050	0
189	20240510	163700	4035174060	17050	17050	17050	17050	0
190	20240510	163600	4035174060	17050	17050	17050	17050	0
191	20240510	163500	4035174060	17050	17050	17050	17050	0
192	20240510	163400	4035174060	17050	17050	17050	17050	0
193	20240510	163300	4035174060	17050	17050	17050	17050	0
194	20240510	163200	4035174060	17050	17050	17050	17050	0
195	20240510	163100	4035174060	17050	17050	17050	17050	0
196	20240510	163000	4035174060	17050	17050	17050	17050	0
197	20240510	162900	4035174060	17050	17050	17050	17050	0
198	20240510	162800	4035174060	17050	17050	17050	17050	0
199	20240510	162700	4035174060	17050	17050	17050	17050	0
200	20240510	162600	4035174060	17050	17050	17050	17050	0
201	20240510	162500	4035174060	17050	17050	17050	17050	0
202	20240510	162400	4035174060	17050	17050	17050	17050	0
203	20240510	162300	4035174060	17050	17050	17050	17050	0
204	20240510	162200	4035174060	17050	17050	17050	17050	0
205	20240510	162100	4035174060	17050	17050	17050	17050	0
206	20240510	162000	4035174060	17050	17050	17050	17050	0
207	20240510	161900	4035174060	17050	17050	17050	17050	0
208	20240510	161800	4035174060	17050	17050	17050	17050	0
209	20240510	161700	4035174060	17050	17050	17050	17050	0
210	20240510	161600	4035174060	17050	17050	17050	17050	0
211	20240510	161500	4035174060	17050	17050	17050	17050	0
212	20240510	161400	4035174060	17050	17050	17050	17050	3003
213	20240510	161300	4035174060	17050	17050	17050	17050	0
214	20240510	161200	4035174060	17050	17050	17050	17050	0
215	20240510	161100	4035174060	17050	17050	17050	17050	0
216	20240510	161000	4035174060	17050	17050	17050	17050	0
217	20240510	160900	4035174060	17050	17050	17050	17050	0
218	20240510	160800	4035174060	17050	17050	17050	17050	0
219	20240510	160700	4035174060	17050	17050	17050	17050	0
220	20240510	160600	4035174060	17050	17050	17050	17050	0
221	20240510	160500	4035174060	17050	17050	17050	17050	0
222	20240510	160400	4035174060	17050	17050	17050	17050	0
223	20240510	160300	4035174060	17050	17050	17050	17050	0
224	20240510	160200	4035174060	17050	17050	17050	17050	0
225	20240510	160100	4035174060	17050	17050	17050	17050	0
226	20240510	160000	4035174060	17050	17050	17050	17050	0
227	20240510	155900	4035174060	17050	17050	17050	17050	0
228	20240510	155800	4035174060	17050	17050	17050	17050	0
229	20240510	155700	4035174060	17050	17050	17050	17050	0
230	20240510	155600	4035174060	17050	17050	17050	17050	0
231	20240510	155500	4035174060	17050	17050	17050	17050	0
232	20240510	155400	4035174060	17050	17050	17050	17050	0
233	20240510	155300	4035174060	17050	17050	17050	17050	0
234	20240510	155200	4035174060	17050	17050	17050	17050	0
235	20240510	155100	4035174060	17050	17050	17050	17050	0
236	20240510	155000	4035174060	17050	17050	17050	17050	0
237	20240510	154900	4035174060	17050	17050	17050	17050	0
238	20240510	154800	4035174060	17050	17050	17050	17050	0
239	20240510	154700	4035174060	17050	17050	17050	17050	0
240	20240510	154600	4035174060	17050	17050	17050	17050	0
241	20240510	154500	4035174060	17050	17050	17050	17050	0
242	20240510	154400	4035174060	17050	17050	17050	17050	3003
243	20240510	154300	4035174060	17050	17050	17050	17050	0
244	20240510	154200	4035174060	17050	17050	17050	17050	0
245	20240510	154100	4035174060	17050	17050	17050	17050	0
246	20240510	154000	4035174060	17050	17050	17050	17050	0
247	20240510	153900	4035174060	17050	17050	17050	17050	0
248	20240510	153800	4035174060	17050	17050	17050	17050	0
249	20240510	153700	4035174060	17050	17050	17050	17050	0
250	20240510	153600	4035174060	17050	17050	17050	17050	0
251	20240510	153500	4035174060	17050	17050	17050	17050	0
252	20240510	153400	4035174060	17050	17050	17050	17050	0
253	20240510	153300	4035174060	17050	17050	17050	17050	0
254	20240510	153200	4035174060	17050	17050	17050	17050	0
255	20240510	153100	4035174060	17050	17050	17050	17050	0
256	20240510	153000	4035174060	17050	17050	17050	17050	3003
257	20240510	152900	3983972910	17050	17050	17050	17050	0
258	20240510	152800	3983972910	17050	17050	17050	17050	0
259	20240510	152700	3983972910	17050	17050	17050	17050	0
260	20240510	152600	3983972910	17050	17050	17050	17050	0
261	20240510	152500	3983972910	17050	17050	17050	17050	0
262	20240510	152400	3983972910	17050	17050	17050	17050	0
263	20240510	152300	3983972910	17050	17050	17050	17050	0
264	20240510	152200	3983972910	17050	17050	17050	17050	0
265	20240510	152100	3983972910	17050	17050	17050	17050	0
266	20240510	152000	3983972910	17050	17050	17050	17050	0
267	20240510	151900	3983972910	17050	17060	17060	17050	534
268	20240510	151800	3974865180	17070	17070	17070	17070	30
269	20240510	151700	3974353080	17070	17070	17080	17060	734
270	20240510	151600	3961823790	17070	17060	17070	17060	265
271	20240510	151500	3957301590	17080	17100	17110	17080	479
272	20240510	151400	3949113330	17100	17110	17110	17100	788
273	20240510	151300	3935634020	17110	17100	17110	17100	131
274	20240510	151200	3933393140	17100	17110	17110	17100	17
275	20240510	151100	3933102430	17110	17110	17110	17110	69
276	20240510	151000	3931921840	17100	17100	17110	17100	370
277	20240510	150900	3925593590	17100	17100	17100	17090	342
278	20240510	150800	3919747120	17100	17150	17150	17100	1021
279	20240510	150700	3902268560	17150	17150	17150	17150	1
280	20240510	150600	3902251410	17140	17150	17150	17130	550
281	20240510	150500	3892827900	17130	17150	17150	17130	434
282	20240510	150400	3885391590	17150	17160	17160	17150	215
283	20240510	150300	3881703350	17160	17150	17160	17150	92
284	20240510	150200	3880125480	17150	17160	17160	17150	399
285	20240510	150100	3873281000	17160	17160	17160	17160	265
286	20240510	150000	3868733600	17160	17160	17160	17160	1
287	20240510	145900	3868716440	17160	17160	17160	17150	329
288	20240510	145800	3863071050	17160	17160	17160	17160	71
289	20240510	145700	3861852690	17160	17130	17160	17130	576
290	20240510	145600	3851981630	17130	17120	17130	17120	21
291	20240510	145500	3851622090	17100	17090	17100	17090	50
292	20240510	145400	3850767120	17090	17090	17090	17070	237
293	20240510	145300	3846718440	17090	17090	17090	17090	36
294	20240510	145200	3846103200	17090	17110	17110	17090	194
295	20240510	145100	3842786060	17100	17100	17100	17100	99
296	20240510	145000	3841093160	17090	17090	17090	17090	0
297	20240510	144900	3841093160	17090	17090	17090	17090	72
298	20240510	144800	3839862680	17060	17080	17080	17060	37
299	20240510	144700	3839231420	17080	17080	17080	17080	69
300	20240510	144600	3838052900	17080	17090	17090	17070	265
301	20240510	144500	3833527660	17100	17080	17100	17080	115
302	20240510	144400	3831562100	17090	17090	17090	17090	80
303	20240510	144300	3830194900	17090	17090	17090	17090	29
304	20240510	144200	3829699290	17090	17080	17090	17080	117
305	20240510	144100	3827700490	17090	17120	17120	17090	248
306	20240510	144000	3823454820	17110	17110	17110	17110	68
307	20240510	143900	3822291340	17080	17110	17110	17080	63
308	20240510	143800	3821215180	17110	17110	17110	17110	69
309	20240510	143700	3820034590	17110	17110	17110	17110	68
310	20240510	143600	3818871110	17080	17100	17100	17080	226
311	20240510	143500	3815008960	17090	17100	17100	17090	135
312	20240510	143400	3812700830	17090	17090	17090	17090	57
313	20240510	143300	3811726700	17080	17090	17090	17080	188
314	20240510	143200	3808513800	17100	17100	17110	17100	101
315	20240510	143100	3806786620	17110	17110	17110	17110	70
316	20240510	143000	3805588920	17110	17110	17110	17110	81
317	20240510	142900	3804203010	17100	17100	17110	17100	26
318	20240510	142800	3803758400	17100	17100	17100	17090	124
319	20240510	142700	3801638200	17100	17100	17100	17100	49
320	20240510	142600	3800800300	17100	17100	17110	17100	74
321	20240510	142500	3799534210	17100	17100	17100	17100	218
322	20240510	142400	3795806410	17090	17090	17090	17090	56
323	20240510	142300	3794849370	17080	17080	17080	17080	77
324	20240510	142200	3793534210	17080	17080	17080	17080	35
325	20240510	142100	3792936410	17070	17070	17070	17070	512
326	20240510	142000	3784196570	17070	17070	17070	17070	40
327	20240510	141900	3783513770	17070	17070	17070	17070	98
328	20240510	141800	3781840910	17070	17060	17070	17060	814
329	20240510	141700	3767953030	17060	17060	17060	17060	79
330	20240510	141600	3766605290	17060	17060	17060	17060	148
331	20240510	141500	3764080410	17050	17050	17050	17050	11
332	20240510	141400	3763892860	17060	17060	17060	17060	168
333	20240510	141300	3761026780	17060	17060	17060	17060	0
334	20240510	141200	3761026780	17060	17050	17060	17050	213
335	20240510	141100	3757393120	17060	17050	17060	17050	138
336	20240510	141000	3755040210	17050	17060	17060	17040	554
337	20240510	140900	3745596430	17060	17050	17060	17050	47
338	20240510	140800	3744794860	17040	17050	17050	17040	32
339	20240510	140700	3744249560	17060	17060	17060	17060	127
340	20240510	140600	3742082940	17070	17060	17070	17060	58
341	20240510	140500	3741093450	17030	17060	17060	17030	73
342	20240510	140400	3739848220	17020	17020	17020	17020	0
343	20240510	140300	3739848220	17020	17060	17070	17000	1796
344	20240510	140200	3709281320	17070	17070	17070	17060	142
345	20240510	140100	3706857430	17070	17070	17070	17070	119
346	20240510	140000	3704826100	17070	17070	17070	17070	111
347	20240510	135900	3702931330	17070	17070	17070	17070	103
348	20240510	135800	3701173120	17070	17070	17070	17060	172
349	20240510	135700	3698238080	17070	17060	17110	17060	506
350	20240510	135600	3689602090	17060	17060	17060	17060	100
351	20240510	135500	3687896090	17050	17040	17050	17040	105
352	20240510	135400	3686106750	17010	17010	17010	17010	4
353	20240510	135300	3686038710	17010	17010	17010	17010	159
354	20240510	135200	3683334120	17010	17010	17010	17000	13
355	20240510	135100	3683113030	17010	17010	17010	17010	100
356	20240510	135000	3681412030	17010	17040	17040	17010	464
357	20240510	134900	3673513940	17040	17040	17040	17040	2
358	20240510	134800	3673479860	17020	17020	17020	17020	30
359	20240510	134700	3672969260	17020	17020	17020	17020	12
360	20240510	134600	3672765020	17020	17020	17020	17020	69
361	20240510	134500	3671590640	17010	17000	17010	17000	205
362	20240510	134400	3668104050	17000	17000	17010	17000	980
363	20240510	134300	3651443970	17000	17000	17000	16990	120
364	20240510	134200	3649404480	17000	17000	17000	17000	292
365	20240510	134100	3644440480	17000	17000	17000	17000	86
366	20240510	134000	3642978480	17000	17000	17000	17000	0
367	20240510	133900	3642978480	17000	17000	17000	17000	118
368	20240510	133800	3640972480	17000	16990	17000	16990	65
369	20240510	133700	3639868120	16990	16990	16990	16980	209
370	20240510	133600	3636317220	16990	17000	17000	16990	94
371	20240510	133500	3634719470	17000	17000	17000	17000	0
372	20240510	133400	3634719470	17000	17000	17000	17000	68
373	20240510	133300	3633563470	17000	17000	17000	17000	75
374	20240510	133200	3632288470	17000	16990	17000	16990	85
375	20240510	133100	3630844220	16990	16990	16990	16980	251
376	20240510	133000	3626580050	16990	16990	16990	16990	69
377	20240510	132900	3625407740	16990	16990	16990	16990	68
378	20240510	132800	3624252420	16990	16990	16990	16990	0
379	20240510	132700	3624252420	16990	16990	16990	16980	536
380	20240510	132600	3615146500	16990	16990	16990	16990	601
381	20240510	132500	3604935510	16990	16990	16990	16990	69
382	20240510	132400	3603763200	16990	16990	16990	16990	0
383	20240510	132300	3603763200	16990	16990	16990	16990	100
384	20240510	132200	3602064200	16990	16990	16990	16990	87
385	20240510	132100	3600586070	16990	16990	16990	16990	60
386	20240510	132000	3599566670	16990	17000	17000	16980	304
387	20240510	131900	3594401250	17000	17010	17020	17000	278
388	20240510	131800	3589671530	17010	16990	17020	16990	269
389	20240510	131700	3585097670	16990	17000	17000	16990	156
390	20240510	131600	3582447200	17020	17020	17020	17020	88
391	20240510	131500	3580949440	16990	16990	16990	16990	152
392	20240510	131400	3578366960	16970	16970	16970	16970	0
393	20240510	131300	3578366960	16970	16970	16980	16970	357
394	20240510	131200	3572308140	16970	16970	16970	16970	20
395	20240510	131100	3571968740	16970	16970	16970	16970	68
396	20240510	131000	3570814780	16970	16970	16970	16970	6
397	20240510	130900	3570712960	16960	16960	16970	16960	680
398	20240510	130800	3559175460	16960	16950	16970	16950	2365
399	20240510	130700	3519060530	16960	16960	16960	16960	0
400	20240510	130600	3519060530	16960	16960	16960	16960	93
401	20240510	130500	3517483250	16960	16960	16960	16960	1
402	20240510	130400	3517466290	16960	16960	16960	16960	69
403	20240510	130300	3516296050	16960	16980	16980	16960	445
404	20240510	130200	3508745950	16970	16970	16970	16970	0
405	20240510	130100	3508745950	16970	16960	16970	16960	82
406	20240510	130000	3507354460	16970	16970	16970	16970	10
407	20240510	125900	3507184760	16970	16970	16970	16970	112
408	20240510	125800	3505284120	16970	16970	16970	16970	3
409	20240510	125700	3505233210	16970	16970	16970	16970	1
410	20240510	125600	3505216240	16970	16970	16970	16960	424
411	20240510	125500	3498020970	16970	16980	16980	16970	123
412	20240510	125400	3495933650	16990	16990	16990	16990	0
413	20240510	125300	3495933650	16990	16970	16990	16970	339
414	20240510	125200	3490179100	16970	16970	16970	16970	910
415	20240510	125100	3474736400	16970	16980	16980	16970	374
416	20240510	125000	3468386540	16990	16990	16990	16990	11
417	20240510	124900	3468199650	16990	17000	17000	16990	984
418	20240510	124800	3451478790	17000	17010	17010	17000	225
419	20240510	124700	3447651790	17000	17050	17050	17000	2031
420	20240510	124600	3413073880	17060	17070	17080	17060	376
421	20240510	124500	3406655560	17080	17080	17080	17080	88
422	20240510	124400	3405152520	17050	17050	17050	17050	0
423	20240510	124300	3405152520	17050	17020	17050	17020	1058
424	20240510	124200	3387125840	17020	17120	17120	17010	3244
425	20240510	124100	3331758060	17130	17130	17130	17130	0
426	20240510	124000	3331758060	17130	17110	17130	17110	487
427	20240510	123900	3323424120	17100	17100	17100	17100	0
428	20240510	123800	3323424120	17100	17110	17110	17100	13
429	20240510	123700	3323201800	17100	17100	17100	17100	0
430	20240510	123600	3323201800	17100	17100	17100	17100	11
431	20240510	123500	3323013700	17110	17100	17110	17100	43
432	20240510	123400	3322278080	17110	17110	17110	17110	111
433	20240510	123300	3320378870	17100	17110	17110	17100	121
434	20240510	123200	3318308830	17100	17100	17110	17100	38
435	20240510	123100	3317658980	17110	17110	17110	17110	17
436	20240510	123000	3317368110	17100	17120	17120	17100	160
437	20240510	122900	3314630400	17120	17120	17120	17120	38
438	20240510	122800	3313979840	17120	17120	17120	17120	123
439	20240510	122700	3311874080	17120	17120	17120	17120	19
440	20240510	122600	3311548800	17120	17120	17120	17120	0
441	20240510	122500	3311548800	17120	17120	17120	17120	0
442	20240510	122400	3311548800	17120	17120	17120	17120	0
443	20240510	122300	3311548800	17120	17120	17120	17120	0
444	20240510	122200	3311548800	17120	17140	17140	17120	32
445	20240510	122100	3311000490	17140	17130	17140	17120	273
446	20240510	122000	3306324800	17140	17140	17140	17140	121
447	20240510	121900	3304250860	17150	17140	17150	17140	139
448	20240510	121800	3301868290	17140	17130	17140	17130	5
449	20240510	121700	3301782610	17130	17130	17130	17130	26
450	20240510	121600	3301337230	17140	17140	17140	17130	28
451	20240510	121500	3300857470	17140	17140	17140	17140	0
452	20240510	121400	3300857470	17140	17120	17140	17120	31
453	20240510	121300	3300326730	17120	17130	17130	17120	11
454	20240510	121200	3300138360	17130	17130	17140	17130	448
455	20240510	121100	3292463560	17130	17110	17150	17110	175
456	20240510	121000	3289465810	17100	17100	17100	17100	20
457	20240510	120900	3289123810	17100	17090	17100	17090	82
458	20240510	120800	3287721930	17090	17090	17090	17090	0
459	20240510	120700	3287721930	17090	17050	17090	17050	739
460	20240510	120600	3275105930	17050	17040	17050	17040	15
461	20240510	120500	3274850240	17050	17000	17050	17000	357
462	20240510	120400	3268770520	17000	17000	17000	17000	36
463	20240510	120300	3268158520	17000	17040	17060	16990	760
464	20240510	120200	3255230290	17010	17070	17070	17010	302
465	20240510	120100	3250083070	17000	16980	17090	16980	186
466	20240510	120000	3246910760	16980	16980	16980	16970	14
467	20240510	115900	3246673090	16980	16960	16980	16960	7
468	20240510	115800	3246554310	16950	16950	16950	16950	48
469	20240510	115700	3245740710	16950	16950	16950	16940	111
470	20240510	115600	3243859290	16950	16950	16950	16950	14
471	20240510	115500	3243621990	16940	16940	16940	16930	196
472	20240510	115400	3240301980	16930	16920	16950	16920	431
473	20240510	115300	3233003580	16890	16970	16970	16820	8151
474	20240510	115200	3095345430	16970	16990	16990	16970	990
475	20240510	115100	3078538860	16990	17000	17000	16990	692
476	20240510	115000	3066777400	17010	17010	17010	17010	6
477	20240510	114900	3066675340	17000	17000	17000	17000	16
478	20240510	114800	3066403340	17010	17010	17010	17010	6
479	20240510	114700	3066301280	17010	17010	17010	17010	45
480	20240510	114600	3065535830	17000	17000	17000	17000	10
481	20240510	114500	3065365830	17000	17000	17000	17000	20
482	20240510	114400	3065025830	17010	17000	17010	17000	329
483	20240510	114300	3059432700	17000	17000	17000	17000	4
484	20240510	114200	3059364700	17000	17000	17000	17000	5
485	20240510	114100	3059279700	17000	17020	17020	17000	361
486	20240510	114000	3053136070	17020	16970	17020	16970	655
487	20240510	113900	3041996350	16980	16970	16980	16970	640
488	20240510	113800	3031134230	16970	16970	16980	16970	1361
489	20240510	113700	3008037410	16970	16980	16980	16970	458
490	20240510	113600	3000264940	16980	17000	17000	16980	562
491	20240510	113500	2990718270	17000	17000	17000	17000	333
492	20240510	113400	2985057270	17010	17010	17010	17010	184
493	20240510	113300	2981927430	17020	17010	17030	17010	574
494	20240510	113200	2972155760	17000	16990	17000	16990	144
495	20240510	113100	2969709190	16990	16970	17000	16970	526
496	20240510	113000	2960774690	16980	16970	16980	16970	1413
497	20240510	112900	2936792470	16970	17010	17010	16970	3801
498	20240510	112800	2872190720	17010	17010	17010	17010	76
499	20240510	112700	2870897960	17020	17020	17020	17010	289
500	20240510	112600	2865979340	17020	17020	17020	17020	521
501	20240510	112500	2857111920	17020	17030	17030	17020	305
502	20240510	112400	2851920320	17030	17020	17030	17020	31
503	20240510	112300	2851392550	17030	17030	17030	17030	65
504	20240510	112200	2850285600	17030	17030	17030	17030	820
505	20240510	112100	2836321000	17020	17030	17030	17020	6
506	20240510	112000	2836218870	17020	17030	17030	17020	121
507	20240510	111900	2834159390	17030	17030	17040	17030	198
508	20240510	111800	2830787320	17030	17040	17040	17020	883
509	20240510	111700	2815751320	17040	17040	17050	17030	271
510	20240510	111600	2811133480	17040	17060	17060	17030	1353
511	20240510	111500	2788074640	17060	17070	17070	17060	14
512	20240510	111400	2787835770	17070	17070	17070	17060	109
513	20240510	111300	2785975200	17070	17100	17100	17070	525
514	20240510	111200	2777008220	17100	17100	17100	17100	114
515	20240510	111100	2775058820	17100	17080	17100	17080	123
516	20240510	111000	2772956040	17080	17060	17080	17060	272
517	20240510	110900	2768314660	17070	17080	17080	17070	13
518	20240510	110800	2768092650	17060	17060	17060	17060	0
519	20240510	110700	2768092650	17060	17040	17060	17040	45
520	20240510	110600	2767325080	17040	17030	17040	17030	1510
521	20240510	110500	2741608490	17030	17020	17030	17020	104
522	20240510	110400	2739838380	17030	17060	17060	17030	1587
523	20240510	110300	2712784780	17050	17050	17050	17050	0
524	20240510	110200	2712784780	17050	17070	17070	17050	1027
525	20240510	110100	2695262530	17080	17070	17080	17070	212
526	20240510	110000	2691643590	17070	17060	17070	17060	642
527	20240510	105900	2680685450	17070	17060	17070	17060	238
528	20240510	105800	2676625030	17060	17070	17080	17060	842
529	20240510	105700	2662251370	17070	17070	17070	17060	488
530	20240510	105600	2653921310	17070	17060	17070	17060	606
531	20240510	105500	2643577610	17060	17060	17070	17050	1260
532	20240510	105400	2622084200	17060	17090	17100	17060	470
533	20240510	105300	2614056350	17100	17100	17110	17090	1001
534	20240510	105200	2596936180	17100	17100	17100	17090	482
535	20240510	105100	2588694130	17100	17120	17130	17100	283
536	20240510	105000	2583851640	17110	17140	17140	17060	3891
537	20240510	104900	2517317130	17140	17150	17150	17140	882
538	20240510	104800	2502197990	17140	17150	17150	17140	752
539	20240510	104700	2489301230	17150	17150	17150	17150	558
540	20240510	104600	2479731530	17150	17150	17150	17150	55
541	20240510	104500	2478788280	17150	17160	17160	17150	956
542	20240510	104400	2462391980	17160	17160	17160	17150	518
543	20240510	104300	2453504140	17160	17170	17170	17160	772
544	20240510	104200	2440256590	17170	17170	17170	17170	96
545	20240510	104100	2438608270	17170	17190	17190	17170	805
546	20240510	104000	2424784780	17190	17170	17220	17170	467
547	20240510	103900	2416760500	17170	17220	17230	17170	1487
548	20240510	103800	2391198110	17210	17260	17350	17210	424
549	20240510	103700	2383864310	17260	17220	17260	17050	10255
550	20240510	103600	2208476430	17230	17170	17320	17170	2011
551	20240510	103500	2173856640	17170	17160	17170	17160	3718
552	20240510	103400	2110051680	17160	17160	17160	17160	400
553	20240510	103300	2103187680	17160	17200	17200	17160	1506
554	20240510	103200	2077319260	17200	17210	17210	17200	364
555	20240510	103100	2071058360	17210	17200	17210	17200	93
556	20240510	103000	2069457840	17190	17190	17200	17190	599
557	20240510	102900	2059156670	17190	17190	17190	17180	505
558	20240510	102800	2050476080	17190	17180	17190	17180	905
559	20240510	102700	2034926560	17180	17170	17180	17170	337
560	20240510	102600	2029139390	17170	17190	17240	17170	9382
561	20240510	102500	1867875430	17180	17190	17190	17180	1016
562	20240510	102400	1850418550	17180	17240	17240	17180	2591
563	20240510	102300	1805818620	17230	17230	17240	17230	1350
564	20240510	102200	1782557150	17230	17240	17240	17230	544
565	20240510	102100	1773180660	17240	17240	17240	17230	2072
566	20240510	102000	1737461380	17240	17250	17250	17230	2348
567	20240510	101900	1696972460	17250	17260	17260	17250	1277
568	20240510	101800	1674932740	17250	17320	17320	17250	3984
569	20240510	101700	1606077680	17320	17320	17330	17320	1598
570	20240510	101600	1578399450	17330	17350	17350	17330	4015
571	20240510	101500	1508774500	17350	17370	17370	17350	101
572	20240510	101400	1507021690	17360	17380	17380	17360	698
573	20240510	101300	1494902930	17370	17370	17370	17370	105
574	20240510	101200	1493079080	17370	17370	17380	17370	455
575	20240510	101100	1485175700	17370	17370	17370	17370	191
576	20240510	101000	1481858030	17380	17390	17390	17380	499
577	20240510	100900	1473183630	17400	17410	17410	17400	1250
578	20240510	100800	1451433120	17410	17390	17410	17390	122
579	20240510	100700	1449310270	17390	17390	17390	17390	260
580	20240510	100600	1444788870	17400	17410	17410	17400	124
581	20240510	100500	1442630810	17410	17430	17430	17410	30
582	20240510	100400	1442108270	17430	17430	17430	17430	33
583	20240510	100300	1441533080	17430	17400	17430	17400	2122
584	20240510	100200	1404608890	17400	17400	17400	17390	35
585	20240510	100100	1403999930	17400	17410	17410	17400	1874
586	20240510	100000	1371384560	17410	17450	17450	17410	1366
587	20240510	095900	1347584590	17460	17460	17460	17460	1037
588	20240510	095800	1329478570	17460	17460	17460	17460	190
589	20240510	095700	1326161170	17480	17430	17480	17430	375
590	20240510	095600	1319615080	17430	17400	17440	17400	3388
591	20240510	095500	1260625250	17400	17430	17430	17400	1319
592	20240510	095400	1237659240	17420	17460	17460	17420	1718
593	20240510	095300	1207714800	17460	17450	17460	17450	2
594	20240510	095200	1207679890	17440	17450	17450	17430	1153
595	20240510	095100	1187574970	17460	17470	17470	17450	962
596	20240510	095000	1170779170	17470	17450	17490	17450	2395
597	20240510	094900	1128977600	17450	17510	17520	17420	3874
598	20240510	094800	1061334100	17520	17530	17530	17510	1103
599	20240510	094700	1042004700	17530	17580	17580	17530	2263
600	20240510	094600	1002287850	17590	17630	17640	17590	895
601	20240510	094500	986523850	17640	17620	17640	17620	1063
602	20240510	094400	967782260	17610	17600	17610	17600	463
603	20240510	094300	959629190	17600	17590	17600	17590	32
604	20240510	094200	959066260	17590	17570	17590	17570	1853
605	20240510	094100	926503980	17580	17600	17600	17570	2580
606	20240510	094000	881172290	17610	17610	17610	17610	199
607	20240510	093900	877667900	17620	17570	17620	17570	802
608	20240510	093800	863553910	17560	17570	17590	17540	188
609	20240510	093700	860250210	17530	17520	17570	17520	1704
610	20240510	093600	830356080	17530	17610	17620	17530	3464
611	20240510	093500	769535540	17620	17630	17630	17610	139
612	20240510	093400	767085540	17640	17680	17680	17640	2222
613	20240510	093300	727833770	17690	17670	17690	17670	775
614	20240510	093200	714132020	17670	17680	17800	17670	2355
615	20240510	093100	672431520	17680	17720	17720	17670	835
616	20240510	093000	657651060	17730	17820	17840	17730	2016
617	20240510	092900	621820460	17820	17660	17840	17660	2337
618	20240510	092800	580361520	17660	17660	17670	17660	56
619	20240510	092700	579372390	17650	17600	17650	17600	505
620	20240510	092600	570474350	17600	17580	17610	17510	2000
621	20240510	092500	535333020	17600	17680	17680	17550	1776
622	20240510	092400	503994310	17680	17680	17720	17670	3105
623	20240510	092300	449066430	17680	17610	17680	17610	2351
624	20240510	092200	407581540	17610	17520	17610	17520	2759
625	20240510	092100	359074090	17510	17500	17510	17500	226
626	20240510	092000	355117150	17500	17440	17500	17430	1291
627	20240510	091900	332552690	17430	17470	17470	17430	613
628	20240510	091800	321850440	17460	17460	17460	17460	6
629	20240510	091700	321745680	17460	17460	17470	17450	237
630	20240510	091600	317606230	17440	17420	17460	17420	694
631	20240510	091500	305505910	17420	17470	17470	17410	526
632	20240510	091400	296331690	17480	17580	17580	17480	1150
633	20240510	091300	276156680	17580	17540	17590	17540	1716
634	20240510	091200	246008690	17550	17480	17550	17480	724
635	20240510	091100	233320900	17470	17500	17510	17470	1347
636	20240510	091000	209744640	17500	17470	17500	17460	979
637	20240510	090900	192618900	17450	17430	17450	17430	335
638	20240510	090800	186777840	17430	17410	17430	17410	248
639	20240510	090700	182459590	17330	17370	17420	17330	914
640	20240510	090600	166574720	17340	17320	17380	17320	1818
641	20240510	090500	135062440	17320	17340	17390	17320	664
642	20240510	090400	123559020	17340	17410	17410	17340	158
643	20240510	090300	120814840	17340	17340	17430	17320	416
644	20240510	090200	113600660	17340	17400	17410	17340	2138
645	20240510	090100	76450100	17390	17390	17470	17390	468
646	20240510	090000	68311500	17470	17500	17510	17350	3905