KissMeData/084690/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195300	1253933360	9060	9060	9060	9060	3657
3	20240510	195200	1253933360	9060	9060	9060	9060	0
4	20240510	195100	1253933360	9060	9060	9060	9060	0
5	20240510	195000	1253933360	9060	9060	9060	9060	0
6	20240510	194900	1253933360	9060	9060	9060	9060	0
7	20240510	194800	1253933360	9060	9060	9060	9060	0
8	20240510	194700	1253933360	9060	9060	9060	9060	0
9	20240510	194600	1253933360	9060	9060	9060	9060	0
10	20240510	194500	1253933360	9060	9060	9060	9060	0
11	20240510	194400	1253933360	9060	9060	9060	9060	0
12	20240510	194300	1253933360	9060	9060	9060	9060	0
13	20240510	194200	1253933360	9060	9060	9060	9060	0
14	20240510	194100	1253933360	9060	9060	9060	9060	0
15	20240510	194000	1253933360	9060	9060	9060	9060	0
16	20240510	193900	1253933360	9060	9060	9060	9060	0
17	20240510	193800	1253933360	9060	9060	9060	9060	0
18	20240510	193700	1253933360	9060	9060	9060	9060	0
19	20240510	193600	1253933360	9060	9060	9060	9060	0
20	20240510	193500	1253933360	9060	9060	9060	9060	0
21	20240510	193400	1253933360	9060	9060	9060	9060	0
22	20240510	193300	1253933360	9060	9060	9060	9060	0
23	20240510	193200	1253933360	9060	9060	9060	9060	0
24	20240510	193100	1253933360	9060	9060	9060	9060	0
25	20240510	193000	1253933360	9060	9060	9060	9060	0
26	20240510	192900	1253933360	9060	9060	9060	9060	0
27	20240510	192800	1253933360	9060	9060	9060	9060	0
28	20240510	192700	1253933360	9060	9060	9060	9060	0
29	20240510	192600	1253933360	9060	9060	9060	9060	0
30	20240510	192500	1253933360	9060	9060	9060	9060	0
31	20240510	192400	1253933360	9060	9060	9060	9060	0
32	20240510	192300	1253933360	9060	9060	9060	9060	3657
33	20240510	192200	1253933360	9060	9060	9060	9060	0
34	20240510	192100	1253933360	9060	9060	9060	9060	0
35	20240510	192000	1253933360	9060	9060	9060	9060	0
36	20240510	191900	1253933360	9060	9060	9060	9060	0
37	20240510	191800	1253933360	9060	9060	9060	9060	0
38	20240510	191700	1253933360	9060	9060	9060	9060	0
39	20240510	191600	1253933360	9060	9060	9060	9060	0
40	20240510	191500	1253933360	9060	9060	9060	9060	0
41	20240510	191400	1253933360	9060	9060	9060	9060	0
42	20240510	191300	1253933360	9060	9060	9060	9060	0
43	20240510	191200	1253933360	9060	9060	9060	9060	0
44	20240510	191100	1253933360	9060	9060	9060	9060	0
45	20240510	191000	1253933360	9060	9060	9060	9060	0
46	20240510	190900	1253933360	9060	9060	9060	9060	0
47	20240510	190800	1253933360	9060	9060	9060	9060	0
48	20240510	190700	1253933360	9060	9060	9060	9060	0
49	20240510	190600	1253933360	9060	9060	9060	9060	0
50	20240510	190500	1253933360	9060	9060	9060	9060	0
51	20240510	190400	1253933360	9060	9060	9060	9060	0
52	20240510	190300	1253933360	9060	9060	9060	9060	0
53	20240510	190200	1253933360	9060	9060	9060	9060	0
54	20240510	190100	1253933360	9060	9060	9060	9060	0
55	20240510	190000	1253933360	9060	9060	9060	9060	0
56	20240510	185900	1253933360	9060	9060	9060	9060	0
57	20240510	185800	1253933360	9060	9060	9060	9060	0
58	20240510	185700	1253933360	9060	9060	9060	9060	0
59	20240510	185600	1253933360	9060	9060	9060	9060	0
60	20240510	185500	1253933360	9060	9060	9060	9060	0
61	20240510	185400	1253933360	9060	9060	9060	9060	0
62	20240510	185300	1253933360	9060	9060	9060	9060	3657
63	20240510	185200	1253933360	9060	9060	9060	9060	0
64	20240510	185100	1253933360	9060	9060	9060	9060	0
65	20240510	185000	1253933360	9060	9060	9060	9060	0
66	20240510	184900	1253933360	9060	9060	9060	9060	0
67	20240510	184800	1253933360	9060	9060	9060	9060	0
68	20240510	184700	1253933360	9060	9060	9060	9060	0
69	20240510	184600	1253933360	9060	9060	9060	9060	0
70	20240510	184500	1253933360	9060	9060	9060	9060	0
71	20240510	184400	1253933360	9060	9060	9060	9060	0
72	20240510	184300	1253933360	9060	9060	9060	9060	0
73	20240510	184200	1253933360	9060	9060	9060	9060	0
74	20240510	184100	1253933360	9060	9060	9060	9060	0
75	20240510	184000	1253933360	9060	9060	9060	9060	0
76	20240510	183900	1253933360	9060	9060	9060	9060	0
77	20240510	183800	1253933360	9060	9060	9060	9060	0
78	20240510	183700	1253933360	9060	9060	9060	9060	0
79	20240510	183600	1253933360	9060	9060	9060	9060	0
80	20240510	183500	1253933360	9060	9060	9060	9060	0
81	20240510	183400	1253933360	9060	9060	9060	9060	0
82	20240510	183300	1253933360	9060	9060	9060	9060	0
83	20240510	183200	1253933360	9060	9060	9060	9060	0
84	20240510	183100	1253933360	9060	9060	9060	9060	0
85	20240510	183000	1253933360	9060	9060	9060	9060	0
86	20240510	182900	1253933360	9060	9060	9060	9060	0
87	20240510	182800	1253933360	9060	9060	9060	9060	0
88	20240510	182700	1253933360	9060	9060	9060	9060	0
89	20240510	182600	1253933360	9060	9060	9060	9060	0
90	20240510	182500	1253933360	9060	9060	9060	9060	0
91	20240510	182400	1253933360	9060	9060	9060	9060	0
92	20240510	182300	1253933360	9060	9060	9060	9060	3657
93	20240510	182200	1253933360	9060	9060	9060	9060	0
94	20240510	182100	1253933360	9060	9060	9060	9060	0
95	20240510	182000	1253933360	9060	9060	9060	9060	0
96	20240510	181900	1253933360	9060	9060	9060	9060	0
97	20240510	181800	1253933360	9060	9060	9060	9060	0
98	20240510	181700	1253933360	9060	9060	9060	9060	0
99	20240510	181600	1253933360	9060	9060	9060	9060	0
100	20240510	181500	1253933360	9060	9060	9060	9060	0
101	20240510	181400	1253933360	9060	9060	9060	9060	0
102	20240510	181300	1253933360	9060	9060	9060	9060	0
103	20240510	181200	1253933360	9060	9060	9060	9060	0
104	20240510	181100	1253933360	9060	9060	9060	9060	0
105	20240510	181000	1253933360	9060	9060	9060	9060	0
106	20240510	180900	1253933360	9060	9060	9060	9060	0
107	20240510	180800	1253933360	9060	9060	9060	9060	0
108	20240510	180700	1253933360	9060	9060	9060	9060	0
109	20240510	180600	1253933360	9060	9060	9060	9060	0
110	20240510	180500	1253933360	9060	9060	9060	9060	0
111	20240510	180400	1253933360	9060	9060	9060	9060	0
112	20240510	180300	1253933360	9060	9060	9060	9060	0
113	20240510	180200	1253933360	9060	9060	9060	9060	0
114	20240510	180100	1253933360	9060	9060	9060	9060	0
115	20240510	180000	1253933360	9060	9060	9060	9060	0
116	20240510	175900	1253933360	9060	9060	9060	9060	0
117	20240510	175800	1253933360	9060	9060	9060	9060	0
118	20240510	175700	1253933360	9060	9060	9060	9060	0
119	20240510	175600	1253933360	9060	9060	9060	9060	0
120	20240510	175500	1253933360	9060	9060	9060	9060	0
121	20240510	175400	1253933360	9060	9060	9060	9060	0
122	20240510	175300	1253933360	9060	9060	9060	9060	3657
123	20240510	175200	1253933360	9060	9060	9060	9060	0
124	20240510	175100	1253933360	9060	9060	9060	9060	0
125	20240510	175000	1253933360	9060	9060	9060	9060	0
126	20240510	174900	1253933360	9060	9060	9060	9060	0
127	20240510	174800	1253933360	9060	9060	9060	9060	0
128	20240510	174700	1253933360	9060	9060	9060	9060	0
129	20240510	174600	1253933360	9060	9060	9060	9060	0
130	20240510	174500	1253933360	9060	9060	9060	9060	0
131	20240510	174400	1253933360	9060	9060	9060	9060	0
132	20240510	174300	1253933360	9060	9060	9060	9060	0
133	20240510	174200	1253933360	9060	9060	9060	9060	0
134	20240510	174100	1253933360	9060	9060	9060	9060	0
135	20240510	174000	1253933360	9060	9060	9060	9060	0
136	20240510	173900	1253933360	9060	9060	9060	9060	0
137	20240510	173800	1253933360	9060	9060	9060	9060	0
138	20240510	173700	1253933360	9060	9060	9060	9060	0
139	20240510	173600	1253933360	9060	9060	9060	9060	0
140	20240510	173500	1253933360	9060	9060	9060	9060	0
141	20240510	173400	1253933360	9060	9060	9060	9060	0
142	20240510	173300	1253933360	9060	9060	9060	9060	0
143	20240510	173200	1253933360	9060	9060	9060	9060	0
144	20240510	173100	1253933360	9060	9060	9060	9060	0
145	20240510	173000	1253933360	9060	9060	9060	9060	0
146	20240510	172900	1253933360	9060	9060	9060	9060	0
147	20240510	172800	1253933360	9060	9060	9060	9060	0
148	20240510	172700	1253933360	9060	9060	9060	9060	0
149	20240510	172600	1253933360	9060	9060	9060	9060	0
150	20240510	172500	1253933360	9060	9060	9060	9060	0
151	20240510	172400	1253933360	9060	9060	9060	9060	0
152	20240510	172300	1253933360	9060	9060	9060	9060	3657
153	20240510	172200	1253933360	9060	9060	9060	9060	0
154	20240510	172100	1253933360	9060	9060	9060	9060	0
155	20240510	172000	1253933360	9060	9060	9060	9060	0
156	20240510	171900	1253933360	9060	9060	9060	9060	0
157	20240510	171800	1253933360	9060	9060	9060	9060	0
158	20240510	171700	1253933360	9060	9060	9060	9060	0
159	20240510	171600	1253933360	9060	9060	9060	9060	0
160	20240510	171500	1253933360	9060	9060	9060	9060	0
161	20240510	171400	1253933360	9060	9060	9060	9060	0
162	20240510	171300	1253933360	9060	9060	9060	9060	0
163	20240510	171200	1253933360	9060	9060	9060	9060	0
164	20240510	171100	1253933360	9060	9060	9060	9060	0
165	20240510	171000	1253933360	9060	9060	9060	9060	0
166	20240510	170900	1253933360	9060	9060	9060	9060	0
167	20240510	170800	1253933360	9060	9060	9060	9060	0
168	20240510	170700	1253933360	9060	9060	9060	9060	0
169	20240510	170600	1253933360	9060	9060	9060	9060	0
170	20240510	170500	1253933360	9060	9060	9060	9060	0
171	20240510	170400	1253933360	9060	9060	9060	9060	0
172	20240510	170300	1253933360	9060	9060	9060	9060	0
173	20240510	170200	1253933360	9060	9060	9060	9060	0
174	20240510	170100	1253933360	9060	9060	9060	9060	0
175	20240510	170000	1253933360	9060	9060	9060	9060	0
176	20240510	165900	1253933360	9060	9060	9060	9060	0
177	20240510	165800	1253933360	9060	9060	9060	9060	0
178	20240510	165700	1253933360	9060	9060	9060	9060	0
179	20240510	165600	1253933360	9060	9060	9060	9060	0
180	20240510	165500	1253933360	9060	9060	9060	9060	0
181	20240510	165400	1253933360	9060	9060	9060	9060	0
182	20240510	165300	1253933360	9060	9060	9060	9060	3657
183	20240510	165200	1253933360	9060	9060	9060	9060	0
184	20240510	165100	1253933360	9060	9060	9060	9060	0
185	20240510	165000	1253933360	9060	9060	9060	9060	0
186	20240510	164900	1253933360	9060	9060	9060	9060	0
187	20240510	164800	1253933360	9060	9060	9060	9060	0
188	20240510	164700	1253933360	9060	9060	9060	9060	0
189	20240510	164600	1253933360	9060	9060	9060	9060	0
190	20240510	164500	1253933360	9060	9060	9060	9060	0
191	20240510	164400	1253933360	9060	9060	9060	9060	0
192	20240510	164300	1253933360	9060	9060	9060	9060	0
193	20240510	164200	1253933360	9060	9060	9060	9060	0
194	20240510	164100	1253933360	9060	9060	9060	9060	0
195	20240510	164000	1253933360	9060	9060	9060	9060	0
196	20240510	163900	1253933360	9060	9060	9060	9060	0
197	20240510	163800	1253933360	9060	9060	9060	9060	0
198	20240510	163700	1253933360	9060	9060	9060	9060	0
199	20240510	163600	1253933360	9060	9060	9060	9060	0
200	20240510	163500	1253933360	9060	9060	9060	9060	0
201	20240510	163400	1253933360	9060	9060	9060	9060	0
202	20240510	163300	1253933360	9060	9060	9060	9060	0
203	20240510	163200	1253933360	9060	9060	9060	9060	0
204	20240510	163100	1253933360	9060	9060	9060	9060	0
205	20240510	163000	1253933360	9060	9060	9060	9060	0
206	20240510	162900	1253933360	9060	9060	9060	9060	0
207	20240510	162800	1253933360	9060	9060	9060	9060	0
208	20240510	162700	1253933360	9060	9060	9060	9060	0
209	20240510	162600	1253933360	9060	9060	9060	9060	0
210	20240510	162500	1253933360	9060	9060	9060	9060	0
211	20240510	162400	1253933360	9060	9060	9060	9060	0
212	20240510	162300	1253933360	9060	9060	9060	9060	3657
213	20240510	162200	1253933360	9060	9060	9060	9060	0
214	20240510	162100	1253933360	9060	9060	9060	9060	0
215	20240510	162000	1253933360	9060	9060	9060	9060	0
216	20240510	161900	1253933360	9060	9060	9060	9060	0
217	20240510	161800	1253933360	9060	9060	9060	9060	0
218	20240510	161700	1253933360	9060	9060	9060	9060	0
219	20240510	161600	1253933360	9060	9060	9060	9060	0
220	20240510	161500	1253933360	9060	9060	9060	9060	0
221	20240510	161400	1253933360	9060	9060	9060	9060	0
222	20240510	161300	1253933360	9060	9060	9060	9060	0
223	20240510	161200	1253933360	9060	9060	9060	9060	0
224	20240510	161100	1253933360	9060	9060	9060	9060	0
225	20240510	161000	1253933360	9060	9060	9060	9060	0
226	20240510	160900	1253933360	9060	9060	9060	9060	0
227	20240510	160800	1253933360	9060	9060	9060	9060	0
228	20240510	160700	1253933360	9060	9060	9060	9060	0
229	20240510	160600	1253933360	9060	9060	9060	9060	0
230	20240510	160500	1253933360	9060	9060	9060	9060	0
231	20240510	160400	1253933360	9060	9060	9060	9060	0
232	20240510	160300	1253933360	9060	9060	9060	9060	0
233	20240510	160200	1253933360	9060	9060	9060	9060	0
234	20240510	160100	1253933360	9060	9060	9060	9060	0
235	20240510	160000	1253933360	9060	9060	9060	9060	0
236	20240510	155900	1253933360	9060	9060	9060	9060	0
237	20240510	155800	1253933360	9060	9060	9060	9060	0
238	20240510	155700	1253933360	9060	9060	9060	9060	0
239	20240510	155600	1253933360	9060	9060	9060	9060	0
240	20240510	155500	1253933360	9060	9060	9060	9060	0
241	20240510	155400	1253933360	9060	9060	9060	9060	0
242	20240510	155300	1253933360	9060	9060	9060	9060	3657
243	20240510	155200	1253933360	9060	9060	9060	9060	0
244	20240510	155100	1253933360	9060	9060	9060	9060	0
245	20240510	155000	1253933360	9060	9060	9060	9060	0
246	20240510	154900	1253933360	9060	9060	9060	9060	0
247	20240510	154800	1253933360	9060	9060	9060	9060	0
248	20240510	154700	1253933360	9060	9060	9060	9060	0
249	20240510	154600	1253933360	9060	9060	9060	9060	0
250	20240510	154500	1253933360	9060	9060	9060	9060	0
251	20240510	154400	1253933360	9060	9060	9060	9060	0
252	20240510	154300	1253933360	9060	9060	9060	9060	0
253	20240510	154200	1253933360	9060	9060	9060	9060	0
254	20240510	154100	1253933360	9060	9060	9060	9060	0
255	20240510	154000	1253933360	9060	9060	9060	9060	0
256	20240510	153900	1253933360	9060	9060	9060	9060	0
257	20240510	153800	1253933360	9060	9060	9060	9060	0
258	20240510	153700	1253933360	9060	9060	9060	9060	0
259	20240510	153600	1253933360	9060	9060	9060	9060	0
260	20240510	153500	1253933360	9060	9060	9060	9060	0
261	20240510	153400	1253933360	9060	9060	9060	9060	0
262	20240510	153300	1253933360	9060	9060	9060	9060	0
263	20240510	153200	1253933360	9060	9060	9060	9060	0
264	20240510	153100	1253933360	9060	9060	9060	9060	0
265	20240510	153000	1253933360	9060	9060	9060	9060	3657
266	20240510	152900	1220800940	9080	9080	9080	9080	0
267	20240510	152800	1220800940	9080	9080	9080	9080	0
268	20240510	152700	1220800940	9080	9080	9080	9080	0
269	20240510	152600	1220800940	9080	9080	9080	9080	0
270	20240510	152500	1220800940	9080	9080	9080	9080	0
271	20240510	152400	1220800940	9080	9080	9080	9080	0
272	20240510	152300	1220800940	9080	9080	9080	9080	0
273	20240510	152200	1220800940	9080	9080	9080	9080	0
274	20240510	152100	1220800940	9080	9080	9080	9080	0
275	20240510	152000	1220800940	9080	9080	9080	9080	0
276	20240510	151900	1220800940	9080	9080	9080	9070	422
277	20240510	151800	1216972900	9080	9080	9080	9080	142
278	20240510	151700	1215683540	9100	9090	9100	9080	2116
279	20240510	151600	1196468980	9090	9100	9100	9080	212
280	20240510	151500	1194541000	9100	9080	9100	9080	267
281	20240510	151400	1192113880	9090	9080	9090	9070	801
282	20240510	151300	1184840050	9080	9080	9080	9080	33
283	20240510	151200	1184540410	9080	9080	9080	9070	158
284	20240510	151100	1183107010	9070	9070	9080	9070	74
285	20240510	151000	1182435480	9080	9080	9080	9080	31
286	20240510	150900	1182154000	9080	9070	9080	9070	196
287	20240510	150800	1180375400	9070	9080	9080	9070	43
288	20240510	150700	1179984970	9080	9080	9080	9070	31
289	20240510	150600	1179703690	9080	9080	9080	9070	48
290	20240510	150500	1179268240	9080	9070	9080	9070	35
291	20240510	150400	1178950680	9060	9080	9080	9060	156
292	20240510	150300	1177536040	9070	9060	9080	9060	114
293	20240510	150200	1176503010	9070	9070	9080	9070	123
294	20240510	150100	1175387350	9070	9080	9080	9070	41
295	20240510	150000	1175015380	9080	9080	9080	9080	13
296	20240510	145900	1174897340	9070	9070	9070	9070	100
297	20240510	145800	1173990340	9070	9070	9070	9070	115
298	20240510	145700	1172947290	9080	9080	9080	9080	10
299	20240510	145600	1172856490	9070	9070	9070	9070	52
300	20240510	145500	1172384850	9070	9070	9070	9070	160
301	20240510	145400	1170933650	9070	9070	9080	9070	28
302	20240510	145300	1170679620	9070	9070	9070	9070	0
303	20240510	145200	1170679620	9070	9090	9090	9070	4
304	20240510	145100	1170643280	9090	9070	9090	9060	96
305	20240510	145000	1169773290	9060	9070	9070	9060	280
306	20240510	144900	1167235550	9100	9100	9100	9100	0
307	20240510	144800	1167235550	9100	9100	9100	9100	0
308	20240510	144700	1167235550	9100	9100	9100	9100	0
309	20240510	144600	1167235550	9100	9060	9100	9060	1118
310	20240510	144500	1157076550	9060	9070	9070	9060	156
311	20240510	144400	1155661670	9070	9080	9080	9070	79
312	20240510	144300	1154945130	9060	9080	9080	9060	15
313	20240510	144200	1154809210	9060	9080	9080	9060	1102
314	20240510	144100	1144808090	9080	9080	9080	9080	1500
315	20240510	144000	1131188090	9080	9080	9080	9080	0
316	20240510	143900	1131188090	9080	9080	9080	9080	54
317	20240510	143800	1130697770	9100	9100	9100	9100	5
318	20240510	143700	1130652270	9090	9090	9090	9090	12
319	20240510	143600	1130543190	9090	9090	9090	9090	39
320	20240510	143500	1130188680	9090	9090	9090	9080	1396
321	20240510	143400	1117511840	9090	9090	9090	9090	10
322	20240510	143300	1117420940	9100	9090	9100	9090	10
323	20240510	143200	1117329970	9100	9100	9100	9100	50
324	20240510	143100	1116874970	9090	9090	9090	9090	0
325	20240510	143000	1116874970	9090	9080	9090	9080	28
326	20240510	142900	1116620710	9090	9090	9090	9090	0
327	20240510	142800	1116620710	9090	9090	9090	9090	1
328	20240510	142700	1116611620	9090	9090	9090	9090	0
329	20240510	142600	1116611620	9090	9090	9090	9090	319
330	20240510	142500	1113711910	9090	9090	9090	9090	11
331	20240510	142400	1113611920	9100	9100	9100	9100	11
332	20240510	142300	1113511820	9090	9090	9090	9090	0
333	20240510	142200	1113511820	9090	9090	9090	9090	67
334	20240510	142100	1112902790	9090	9100	9100	9090	549
335	20240510	142000	1107911880	9090	9090	9090	9090	0
336	20240510	141900	1107911880	9090	9090	9090	9090	0
337	20240510	141800	1107911880	9090	9100	9100	9090	61
338	20240510	141700	1107356890	9100	9100	9100	9100	0
339	20240510	141600	1107356890	9100	9100	9100	9100	724
340	20240510	141500	1100768490	9110	9120	9120	9110	57
341	20240510	141400	1100249120	9110	9110	9110	9110	189
342	20240510	141300	1098527330	9110	9120	9120	9110	12
343	20240510	141200	1098418000	9120	9120	9120	9120	0
344	20240510	141100	1098418000	9120	9120	9120	9120	0
345	20240510	141000	1098418000	9120	9120	9120	9120	0
346	20240510	140900	1098418000	9120	9120	9120	9120	10
347	20240510	140800	1098326800	9110	9110	9110	9110	0
348	20240510	140700	1098326800	9110	9100	9110	9100	14
349	20240510	140600	1098199330	9100	9100	9100	9100	0
350	20240510	140500	1098199330	9100	9100	9100	9100	11
351	20240510	140400	1098099230	9100	9100	9100	9100	0
352	20240510	140300	1098099230	9100	9100	9100	9100	0
353	20240510	140200	1098099230	9100	9130	9130	9100	110
354	20240510	140100	1097097930	9100	9130	9130	9100	14
355	20240510	140000	1096970500	9090	9100	9100	9090	90
356	20240510	135900	1096152100	9090	9090	9090	9090	77
357	20240510	135800	1095452170	9080	9120	9120	9080	2000
358	20240510	135700	1077261070	9120	9130	9130	9120	203
359	20240510	135600	1075408710	9130	9130	9130	9130	28
360	20240510	135500	1075153070	9130	9130	9130	9130	100
361	20240510	135400	1074240070	9130	9130	9130	9130	3
362	20240510	135300	1074212680	9130	9130	9130	9130	4
363	20240510	135200	1074176160	9130	9130	9130	9130	0
364	20240510	135100	1074176160	9130	9140	9140	9130	2
365	20240510	135000	1074157890	9120	9120	9120	9120	214
366	20240510	134900	1072206210	9120	9120	9120	9120	0
367	20240510	134800	1072206210	9120	9120	9120	9120	82
368	20240510	134700	1071458370	9120	9120	9120	9120	78
369	20240510	134600	1070747010	9120	9120	9120	9120	1047
370	20240510	134500	1061198370	9110	9110	9110	9110	11
371	20240510	134400	1061098160	9110	9110	9110	9110	45
372	20240510	134300	1060688210	9100	9100	9100	9100	0
373	20240510	134200	1060688210	9100	9110	9110	9100	91
374	20240510	134100	1059860100	9100	9100	9100	9100	1105
375	20240510	134000	1049804600	9100	9100	9110	9100	91
376	20240510	133900	1048976490	9110	9110	9110	9110	1
377	20240510	133800	1048967380	9110	9110	9110	9110	0
378	20240510	133700	1048967380	9110	9110	9110	9110	148
379	20240510	133600	1047619100	9110	9120	9120	9110	1124
380	20240510	133500	1037377020	9120	9140	9140	9120	109
381	20240510	133400	1036382920	9110	9130	9130	9110	3202
382	20240510	133300	1007165880	9140	9140	9140	9140	0
383	20240510	133200	1007165880	9140	9140	9140	9140	462
384	20240510	133100	1002943200	9140	9140	9140	9140	53
385	20240510	133000	1002458780	9140	9140	9140	9140	11
386	20240510	132900	1002358240	9140	9140	9140	9140	34
387	20240510	132800	1002047480	9150	9150	9150	9150	0
388	20240510	132700	1002047480	9150	9150	9150	9150	48
389	20240510	132600	1001608280	9150	9150	9150	9140	1108
390	20240510	132500	991479110	9150	9150	9150	9150	1
391	20240510	132400	991469960	9150	9160	9160	9150	66
392	20240510	132300	990865900	9150	9150	9150	9150	994
393	20240510	132200	981770800	9160	9160	9160	9160	0
394	20240510	132100	981770800	9160	9160	9160	9160	395
395	20240510	132000	978152600	9160	9160	9160	9160	22
396	20240510	131900	977951080	9160	9160	9160	9160	44
397	20240510	131800	977548040	9160	9160	9160	9160	0
398	20240510	131700	977548040	9160	9160	9160	9160	800
399	20240510	131600	970220040	9160	9170	9170	9160	63
400	20240510	131500	969642440	9170	9170	9170	9170	2
401	20240510	131400	969624100	9160	9160	9160	9160	137
402	20240510	131300	968369180	9170	9180	9180	9170	104
403	20240510	131200	967415490	9170	9170	9170	9170	26
404	20240510	131100	967177070	9170	9170	9170	9170	0
405	20240510	131000	967177070	9170	9170	9170	9170	0
406	20240510	130900	967177070	9170	9170	9170	9170	0
407	20240510	130800	967177070	9170	9170	9170	9170	200
408	20240510	130700	965343070	9170	9180	9180	9170	2079
409	20240510	130600	946271650	9190	9190	9190	9190	0
410	20240510	130500	946271650	9190	9190	9190	9190	0
411	20240510	130400	946271650	9190	9190	9190	9190	0
412	20240510	130300	946271650	9190	9180	9190	9180	201
413	20240510	130200	944426460	9180	9180	9180	9180	0
414	20240510	130100	944426460	9180	9190	9190	9180	22
415	20240510	130000	944224390	9190	9190	9190	9190	0
416	20240510	125900	944224390	9190	9190	9190	9190	5
417	20240510	125800	944178440	9180	9180	9180	9180	0
418	20240510	125700	944178440	9180	9180	9180	9180	1
419	20240510	125600	944169260	9180	9180	9180	9180	11
420	20240510	125500	944068280	9180	9180	9180	9180	0
421	20240510	125400	944068280	9180	9180	9180	9180	101
422	20240510	125300	943141100	9180	9180	9180	9180	0
423	20240510	125200	943141100	9180	9180	9180	9180	1
424	20240510	125100	943131920	9180	9180	9180	9180	11
425	20240510	125000	943030940	9180	9180	9180	9180	1
426	20240510	124900	943021760	9180	9180	9180	9180	1
427	20240510	124800	943012580	9180	9180	9180	9180	0
428	20240510	124700	943012580	9180	9180	9180	9180	0
429	20240510	124600	943012580	9180	9190	9190	9180	124
430	20240510	124500	941874060	9190	9190	9190	9190	20
431	20240510	124400	941690260	9190	9190	9190	9190	3
432	20240510	124300	941662690	9180	9180	9180	9180	86
433	20240510	124200	940873210	9180	9180	9180	9180	75
434	20240510	124100	940184710	9190	9190	9190	9190	1
435	20240510	124000	940175520	9180	9180	9180	9180	104
436	20240510	123900	939220800	9170	9170	9170	9170	1
437	20240510	123800	939211630	9180	9170	9180	9170	12
438	20240510	123700	939101580	9170	9170	9170	9170	5
439	20240510	123600	939055730	9170	9170	9170	9170	0
440	20240510	123500	939055730	9170	9170	9170	9170	440
441	20240510	123400	935020930	9190	9190	9190	9190	11
442	20240510	123300	934919840	9190	9190	9190	9190	0
443	20240510	123200	934919840	9190	9190	9190	9190	1
444	20240510	123100	934910650	9180	9180	9180	9180	64
445	20240510	123000	934323130	9180	9190	9190	9180	1677
446	20240510	122900	918924060	9190	9190	9190	9190	0
447	20240510	122800	918924060	9190	9190	9190	9190	62
448	20240510	122700	918354280	9200	9190	9200	9190	371
449	20240510	122600	914944780	9190	9180	9190	9180	280
450	20240510	122500	912374370	9180	9180	9180	9180	1
451	20240510	122400	912365190	9170	9170	9170	9170	773
452	20240510	122300	905276780	9160	9160	9160	9160	0
453	20240510	122200	905276780	9160	9170	9170	9160	237
454	20240510	122100	903103600	9170	9170	9170	9170	0
455	20240510	122000	903103600	9170	9170	9170	9170	0
456	20240510	121900	903103600	9170	9160	9170	9160	519
457	20240510	121800	898344880	9170	9170	9180	9170	783
458	20240510	121700	891162360	9180	9180	9180	9180	0
459	20240510	121600	891162360	9180	9180	9180	9180	0
460	20240510	121500	891162360	9180	9180	9180	9180	496
461	20240510	121400	886609080	9180	9180	9180	9180	200
462	20240510	121300	884773080	9180	9180	9180	9180	0
463	20240510	121200	884773080	9180	9180	9180	9180	200
464	20240510	121100	882937080	9190	9190	9190	9190	1000
465	20240510	121000	873747080	9190	9190	9190	9190	413
466	20240510	120900	869951610	9190	9190	9190	9190	880
467	20240510	120800	861864410	9190	9190	9190	9190	220
468	20240510	120700	859842610	9180	9180	9180	9180	466
469	20240510	120600	855564730	9180	9170	9180	9170	1047
470	20240510	120500	845955270	9170	9170	9170	9170	0
471	20240510	120400	845955270	9170	9170	9170	9170	81
472	20240510	120300	845212500	9170	9170	9170	9170	11
473	20240510	120200	845111630	9170	9170	9170	9170	0
474	20240510	120100	845111630	9170	9170	9170	9170	42
475	20240510	120000	844726490	9170	9170	9170	9170	11
476	20240510	115900	844625620	9170	9170	9170	9170	0
477	20240510	115800	844625620	9170	9180	9180	9170	31
478	20240510	115700	844341050	9180	9180	9180	9180	1
479	20240510	115600	844331870	9170	9170	9170	9170	11
480	20240510	115500	844231000	9180	9180	9180	9180	3
481	20240510	115400	844203460	9170	9170	9170	9170	169
482	20240510	115300	842653730	9180	9180	9180	9180	0
483	20240510	115200	842653730	9180	9170	9180	9170	30
484	20240510	115100	842378530	9180	9170	9180	9170	146
485	20240510	115000	841039610	9170	9170	9170	9170	0
486	20240510	114900	841039610	9170	9170	9170	9170	228
487	20240510	114800	838948850	9170	9170	9170	9170	0
488	20240510	114700	838948850	9170	9170	9170	9170	13
489	20240510	114600	838829640	9170	9170	9170	9170	11
490	20240510	114500	838728770	9170	9170	9170	9170	1533
491	20240510	114400	824671160	9170	9170	9170	9170	50
492	20240510	114300	824212660	9160	9160	9160	9160	11
493	20240510	114200	824111900	9170	9170	9170	9170	0
494	20240510	114100	824111900	9170	9170	9170	9170	0
495	20240510	114000	824111900	9170	9170	9170	9170	0
496	20240510	113900	824111900	9170	9170	9170	9170	0
497	20240510	113800	824111900	9170	9160	9170	9160	65
498	20240510	113700	823516400	9160	9160	9160	9160	11
499	20240510	113600	823415640	9170	9170	9170	9170	0
500	20240510	113500	823415640	9170	9170	9170	9170	0
501	20240510	113400	823415640	9170	9170	9170	9170	0
502	20240510	113300	823415640	9170	9160	9170	9160	85
503	20240510	113200	822636200	9160	9160	9160	9160	0
504	20240510	113100	822636200	9160	9160	9160	9160	11
505	20240510	113000	822535440	9160	9160	9160	9160	0
506	20240510	112900	822535440	9160	9160	9160	9160	0
507	20240510	112800	822535440	9160	9160	9160	9160	10
508	20240510	112700	822443840	9160	9160	9160	9160	12
509	20240510	112600	822333920	9170	9170	9170	9170	1135
510	20240510	112500	811925970	9180	9180	9180	9180	0
511	20240510	112400	811925970	9180	9180	9180	9180	0
512	20240510	112300	811925970	9180	9180	9180	9180	4
513	20240510	112200	811889250	9170	9170	9170	9170	11
514	20240510	112100	811788380	9170	9170	9170	9170	50
515	20240510	112000	811329880	9170	9170	9170	9170	2
516	20240510	111900	811311540	9170	9170	9170	9170	1
517	20240510	111800	811302370	9170	9170	9170	9170	320
518	20240510	111700	808367970	9170	9170	9170	9170	0
519	20240510	111600	808367970	9170	9170	9170	9170	11
520	20240510	111500	808267100	9170	9170	9170	9170	0
521	20240510	111400	808267100	9170	9170	9170	9170	194
522	20240510	111300	806488120	9170	9170	9170	9170	217
523	20240510	111200	804498230	9170	9170	9170	9170	1
524	20240510	111100	804489060	9190	9170	9190	9170	422
525	20240510	111000	800616440	9160	9160	9160	9160	0
526	20240510	110900	800616440	9160	9160	9160	9160	0
527	20240510	110800	800616440	9160	9160	9160	9160	12
528	20240510	110700	800506520	9160	9160	9160	9160	0
529	20240510	110600	800506520	9160	9160	9160	9160	15
530	20240510	110500	800369120	9160	9160	9160	9160	11
531	20240510	110400	800268360	9150	9150	9150	9150	0
532	20240510	110300	800268360	9150	9150	9150	9150	0
533	20240510	110200	800268360	9150	9160	9160	9150	1089
534	20240510	110100	790294120	9150	9150	9150	9150	110
535	20240510	110000	789287620	9150	9160	9160	9150	1000
536	20240510	105900	780135620	9150	9150	9150	9150	0
537	20240510	105800	780135620	9150	9150	9150	9150	4
538	20240510	105700	780099020	9150	9150	9150	9150	11
539	20240510	105600	779998370	9160	9160	9160	9160	2
540	20240510	105500	779980050	9150	9160	9160	9150	1001
541	20240510	105400	770820890	9160	9160	9160	9160	102
542	20240510	105300	769886570	9160	9160	9160	9160	347
543	20240510	105200	766708050	9160	9180	9180	9160	370
544	20240510	105100	763316770	9180	9180	9180	9180	113
545	20240510	105000	762279430	9180	9170	9180	9160	63
546	20240510	104900	761702290	9180	9180	9180	9180	1
547	20240510	104800	761693110	9190	9190	9190	9190	1
548	20240510	104700	761683920	9160	9160	9160	9160	5
549	20240510	104600	761638120	9160	9160	9160	9160	6
550	20240510	104500	761583160	9160	9160	9160	9160	13
551	20240510	104400	761464080	9160	9170	9170	9160	232
552	20240510	104300	759337920	9160	9160	9160	9160	0
553	20240510	104200	759337920	9160	9160	9160	9160	200
554	20240510	104100	757505920	9160	9160	9160	9160	11
555	20240510	104000	757405160	9160	9160	9160	9160	400
556	20240510	103900	753741160	9160	9160	9160	9160	0
557	20240510	103800	753741160	9160	9160	9160	9160	11
558	20240510	103700	753640400	9190	9190	9190	9190	5
559	20240510	103600	753594450	9190	9190	9190	9190	0
560	20240510	103500	753594450	9190	9170	9190	9160	2965
561	20240510	103400	726417180	9180	9180	9180	9180	309
562	20240510	103300	723580560	9180	9180	9180	9180	11
563	20240510	103200	723479580	9180	9180	9180	9180	768
564	20240510	103100	716429340	9180	9180	9180	9180	27
565	20240510	103000	716181480	9180	9180	9180	9180	50
566	20240510	102900	715722480	9180	9180	9180	9180	11
567	20240510	102800	715621500	9180	9180	9180	9180	5
568	20240510	102700	715575600	9180	9180	9180	9180	150
569	20240510	102600	714198600	9180	9190	9190	9180	274
570	20240510	102500	711682470	9190	9200	9200	9190	187
571	20240510	102400	709962180	9200	9200	9200	9200	50
572	20240510	102300	709502180	9200	9200	9200	9200	517
573	20240510	102200	704745780	9200	9200	9200	9200	181
574	20240510	102100	703080580	9200	9200	9200	9200	0
575	20240510	102000	703080580	9200	9210	9210	9200	727
576	20240510	101900	696388460	9220	9210	9220	9210	131
577	20240510	101800	695181900	9210	9220	9220	9210	16
578	20240510	101700	695034530	9210	9210	9210	9210	0
579	20240510	101600	695034530	9210	9210	9210	9210	721
580	20240510	101500	688394120	9210	9210	9210	9210	38
581	20240510	101400	688044140	9210	9210	9210	9210	5
582	20240510	101300	687998090	9200	9210	9210	9200	160
583	20240510	101200	686524990	9220	9220	9220	9220	0
584	20240510	101100	686524990	9220	9190	9220	9190	120
585	20240510	101000	685418920	9180	9200	9200	9180	19
586	20240510	100900	685244480	9200	9180	9200	9170	2344
587	20240510	100800	663687470	9180	9180	9180	9180	234
588	20240510	100700	661539350	9180	9190	9190	9180	38
589	20240510	100600	661190270	9190	9190	9190	9190	54
590	20240510	100500	660694010	9180	9220	9220	9180	2003
591	20240510	100400	642272910	9200	9220	9220	9200	1285
592	20240510	100300	630443260	9230	9240	9250	9230	2420
593	20240510	100200	608100040	9250	9240	9250	9240	10
594	20240510	100100	608007630	9250	9260	9260	9250	1103
595	20240510	100000	597798980	9260	9270	9270	9260	489
596	20240510	095900	593270830	9270	9270	9270	9260	18
597	20240510	095800	593103990	9270	9270	9280	9270	565
598	20240510	095700	587866410	9270	9250	9280	9250	3551
599	20240510	095600	554962430	9250	9250	9260	9250	341
600	20240510	095500	551805180	9260	9260	9260	9250	152
601	20240510	095400	550399090	9260	9250	9260	9250	227
602	20240510	095300	548299330	9250	9250	9260	9230	1588
603	20240510	095200	533608780	9250	9240	9250	9230	4008
604	20240510	095100	496539020	9230	9240	9250	9230	872
605	20240510	095000	488482230	9250	9240	9250	9240	112
606	20240510	094900	487447250	9240	9250	9250	9240	1111
607	20240510	094800	477180500	9250	9240	9250	9240	170
608	20240510	094700	475609220	9240	9240	9250	9240	448
609	20240510	094600	471467650	9240	9250	9250	9240	465
610	20240510	094500	467169530	9250	9250	9260	9230	2289
611	20240510	094400	446002320	9240	9230	9250	9230	787
612	20240510	094300	438733410	9230	9240	9240	9230	42
613	20240510	094200	438345740	9240	9250	9250	9210	322
614	20240510	094100	435370580	9210	9210	9250	9200	3200
615	20240510	094000	405843840	9210	9210	9210	9210	65
616	20240510	093900	405245190	9200	9190	9210	9180	1018
617	20240510	093800	395887290	9200	9200	9200	9200	617
618	20240510	093700	390210890	9200	9210	9210	9200	12
619	20240510	093600	390100480	9210	9210	9210	9210	20
620	20240510	093500	389916280	9220	9190	9220	9190	1235
621	20240510	093400	378555580	9200	9210	9210	9200	2956
622	20240510	093300	351346700	9220	9210	9220	9210	466
623	20240510	093200	347054790	9210	9220	9230	9210	1114
624	20240510	093100	336794800	9200	9230	9240	9200	2173
625	20240510	093000	316742440	9230	9230	9230	9220	1637
626	20240510	092900	301633450	9220	9220	9230	9220	203
627	20240510	092800	299761460	9230	9210	9230	9210	1747
628	20240510	092700	283655780	9210	9210	9220	9200	1270
629	20240510	092600	271955840	9200	9200	9220	9190	2969
630	20240510	092500	244606990	9200	9190	9200	9190	89
631	20240510	092400	243788390	9190	9210	9220	9190	808
632	20240510	092300	236345970	9210	9180	9210	9180	2965
633	20240510	092200	209076090	9170	9170	9170	9170	884
634	20240510	092100	200969810	9180	9170	9180	9170	1251
635	20240510	092000	189497940	9190	9170	9190	9170	2
636	20240510	091900	189479580	9170	9190	9190	9170	524
637	20240510	091800	184670750	9200	9180	9200	9180	2483
638	20240510	091700	161852090	9170	9170	9190	9170	1829
639	20240510	091600	145070060	9170	9150	9170	9150	1615
640	20240510	091500	130278600	9150	9130	9150	9130	552
641	20240510	091400	125228820	9130	9130	9130	9130	30
642	20240510	091300	124954920	9150	9150	9150	9130	612
643	20240510	091200	119360870	9150	9160	9160	9150	1050
644	20240510	091100	109745800	9150	9150	9170	9150	3374
645	20240510	091000	78841710	9150	9090	9150	9090	3589
646	20240510	090900	46165780	9100	9100	9100	9100	100
647	20240510	090800	45255780	9100	9070	9100	9060	1536
648	20240510	090700	31337440	9070	9090	9090	9070	118
649	20240510	090600	30265800	9100	9060	9100	9060	494
650	20240510	090500	25775450	9050	9070	9070	9050	1618
651	20240510	090400	11118460	9100	9100	9100	9100	11
652	20240510	090300	11018360	9060	9070	9080	9050	715
653	20240510	090200	4531740	9080	9110	9110	9080	48
654	20240510	090100	4095810	9110	9090	9110	9080	103
655	20240510	090000	3160340	9120	9080	9120	9080	348