KissMeData/089600/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195600	646001800	18540	18540	18540	18540	1277
3	20240510	195500	646001800	18540	18540	18540	18540	0
4	20240510	195400	646001800	18540	18540	18540	18540	0
5	20240510	195300	646001800	18540	18540	18540	18540	0
6	20240510	195200	646001800	18540	18540	18540	18540	0
7	20240510	195100	646001800	18540	18540	18540	18540	0
8	20240510	195000	646001800	18540	18540	18540	18540	0
9	20240510	194900	646001800	18540	18540	18540	18540	0
10	20240510	194800	646001800	18540	18540	18540	18540	0
11	20240510	194700	646001800	18540	18540	18540	18540	0
12	20240510	194600	646001800	18540	18540	18540	18540	0
13	20240510	194500	646001800	18540	18540	18540	18540	0
14	20240510	194400	646001800	18540	18540	18540	18540	0
15	20240510	194300	646001800	18540	18540	18540	18540	0
16	20240510	194200	646001800	18540	18540	18540	18540	0
17	20240510	194100	646001800	18540	18540	18540	18540	0
18	20240510	194000	646001800	18540	18540	18540	18540	0
19	20240510	193900	646001800	18540	18540	18540	18540	0
20	20240510	193800	646001800	18540	18540	18540	18540	0
21	20240510	193700	646001800	18540	18540	18540	18540	0
22	20240510	193600	646001800	18540	18540	18540	18540	0
23	20240510	193500	646001800	18540	18540	18540	18540	0
24	20240510	193400	646001800	18540	18540	18540	18540	0
25	20240510	193300	646001800	18540	18540	18540	18540	0
26	20240510	193200	646001800	18540	18540	18540	18540	0
27	20240510	193100	646001800	18540	18540	18540	18540	0
28	20240510	193000	646001800	18540	18540	18540	18540	0
29	20240510	192900	646001800	18540	18540	18540	18540	0
30	20240510	192800	646001800	18540	18540	18540	18540	0
31	20240510	192700	646001800	18540	18540	18540	18540	0
32	20240510	192600	646001800	18540	18540	18540	18540	1277
33	20240510	192500	646001800	18540	18540	18540	18540	0
34	20240510	192400	646001800	18540	18540	18540	18540	0
35	20240510	192300	646001800	18540	18540	18540	18540	0
36	20240510	192200	646001800	18540	18540	18540	18540	0
37	20240510	192100	646001800	18540	18540	18540	18540	0
38	20240510	192000	646001800	18540	18540	18540	18540	0
39	20240510	191900	646001800	18540	18540	18540	18540	0
40	20240510	191800	646001800	18540	18540	18540	18540	0
41	20240510	191700	646001800	18540	18540	18540	18540	0
42	20240510	191600	646001800	18540	18540	18540	18540	0
43	20240510	191500	646001800	18540	18540	18540	18540	0
44	20240510	191400	646001800	18540	18540	18540	18540	0
45	20240510	191300	646001800	18540	18540	18540	18540	0
46	20240510	191200	646001800	18540	18540	18540	18540	0
47	20240510	191100	646001800	18540	18540	18540	18540	0
48	20240510	191000	646001800	18540	18540	18540	18540	0
49	20240510	190900	646001800	18540	18540	18540	18540	0
50	20240510	190800	646001800	18540	18540	18540	18540	0
51	20240510	190700	646001800	18540	18540	18540	18540	0
52	20240510	190600	646001800	18540	18540	18540	18540	0
53	20240510	190500	646001800	18540	18540	18540	18540	0
54	20240510	190400	646001800	18540	18540	18540	18540	0
55	20240510	190300	646001800	18540	18540	18540	18540	0
56	20240510	190200	646001800	18540	18540	18540	18540	0
57	20240510	190100	646001800	18540	18540	18540	18540	0
58	20240510	190000	646001800	18540	18540	18540	18540	0
59	20240510	185900	646001800	18540	18540	18540	18540	0
60	20240510	185800	646001800	18540	18540	18540	18540	0
61	20240510	185700	646001800	18540	18540	18540	18540	0
62	20240510	185600	646001800	18540	18540	18540	18540	1277
63	20240510	185500	646001800	18540	18540	18540	18540	0
64	20240510	185400	646001800	18540	18540	18540	18540	0
65	20240510	185300	646001800	18540	18540	18540	18540	0
66	20240510	185200	646001800	18540	18540	18540	18540	0
67	20240510	185100	646001800	18540	18540	18540	18540	0
68	20240510	185000	646001800	18540	18540	18540	18540	0
69	20240510	184900	646001800	18540	18540	18540	18540	0
70	20240510	184800	646001800	18540	18540	18540	18540	0
71	20240510	184700	646001800	18540	18540	18540	18540	0
72	20240510	184600	646001800	18540	18540	18540	18540	0
73	20240510	184500	646001800	18540	18540	18540	18540	0
74	20240510	184400	646001800	18540	18540	18540	18540	0
75	20240510	184300	646001800	18540	18540	18540	18540	0
76	20240510	184200	646001800	18540	18540	18540	18540	0
77	20240510	184100	646001800	18540	18540	18540	18540	0
78	20240510	184000	646001800	18540	18540	18540	18540	0
79	20240510	183900	646001800	18540	18540	18540	18540	0
80	20240510	183800	646001800	18540	18540	18540	18540	0
81	20240510	183700	646001800	18540	18540	18540	18540	0
82	20240510	183600	646001800	18540	18540	18540	18540	0
83	20240510	183500	646001800	18540	18540	18540	18540	0
84	20240510	183400	646001800	18540	18540	18540	18540	0
85	20240510	183300	646001800	18540	18540	18540	18540	0
86	20240510	183200	646001800	18540	18540	18540	18540	0
87	20240510	183100	646001800	18540	18540	18540	18540	0
88	20240510	183000	646001800	18540	18540	18540	18540	0
89	20240510	182900	646001800	18540	18540	18540	18540	0
90	20240510	182800	646001800	18540	18540	18540	18540	0
91	20240510	182700	646001800	18540	18540	18540	18540	0
92	20240510	182600	646001800	18540	18540	18540	18540	1277
93	20240510	182500	646001800	18540	18540	18540	18540	0
94	20240510	182400	646001800	18540	18540	18540	18540	0
95	20240510	182300	646001800	18540	18540	18540	18540	0
96	20240510	182200	646001800	18540	18540	18540	18540	0
97	20240510	182100	646001800	18540	18540	18540	18540	0
98	20240510	182000	646001800	18540	18540	18540	18540	0
99	20240510	181900	646001800	18540	18540	18540	18540	0
100	20240510	181800	646001800	18540	18540	18540	18540	0
101	20240510	181700	646001800	18540	18540	18540	18540	0
102	20240510	181600	646001800	18540	18540	18540	18540	0
103	20240510	181500	646001800	18540	18540	18540	18540	0
104	20240510	181400	646001800	18540	18540	18540	18540	0
105	20240510	181300	646001800	18540	18540	18540	18540	0
106	20240510	181200	646001800	18540	18540	18540	18540	0
107	20240510	181100	646001800	18540	18540	18540	18540	0
108	20240510	181000	646001800	18540	18540	18540	18540	0
109	20240510	180900	646001800	18540	18540	18540	18540	0
110	20240510	180800	646001800	18540	18540	18540	18540	0
111	20240510	180700	646001800	18540	18540	18540	18540	0
112	20240510	180600	646001800	18540	18540	18540	18540	0
113	20240510	180500	646001800	18540	18540	18540	18540	0
114	20240510	180400	646001800	18540	18540	18540	18540	0
115	20240510	180300	646001800	18540	18540	18540	18540	0
116	20240510	180200	646001800	18540	18540	18540	18540	0
117	20240510	180100	646001800	18540	18540	18540	18540	0
118	20240510	180000	646001800	18540	18540	18540	18540	0
119	20240510	175900	646001800	18540	18540	18540	18540	0
120	20240510	175800	646001800	18540	18540	18540	18540	0
121	20240510	175700	646001800	18540	18540	18540	18540	0
122	20240510	175600	646001800	18540	18540	18540	18540	1277
123	20240510	175500	646001800	18540	18540	18540	18540	0
124	20240510	175400	646001800	18540	18540	18540	18540	0
125	20240510	175300	646001800	18540	18540	18540	18540	0
126	20240510	175200	646001800	18540	18540	18540	18540	0
127	20240510	175100	646001800	18540	18540	18540	18540	0
128	20240510	175000	646001800	18540	18540	18540	18540	0
129	20240510	174900	646001800	18540	18540	18540	18540	0
130	20240510	174800	646001800	18540	18540	18540	18540	0
131	20240510	174700	646001800	18540	18540	18540	18540	0
132	20240510	174600	646001800	18540	18540	18540	18540	0
133	20240510	174500	646001800	18540	18540	18540	18540	0
134	20240510	174400	646001800	18540	18540	18540	18540	0
135	20240510	174300	646001800	18540	18540	18540	18540	0
136	20240510	174200	646001800	18540	18540	18540	18540	0
137	20240510	174100	646001800	18540	18540	18540	18540	0
138	20240510	174000	646001800	18540	18540	18540	18540	0
139	20240510	173900	646001800	18540	18540	18540	18540	0
140	20240510	173800	646001800	18540	18540	18540	18540	0
141	20240510	173700	646001800	18540	18540	18540	18540	0
142	20240510	173600	646001800	18540	18540	18540	18540	0
143	20240510	173500	646001800	18540	18540	18540	18540	0
144	20240510	173400	646001800	18540	18540	18540	18540	0
145	20240510	173300	646001800	18540	18540	18540	18540	0
146	20240510	173200	646001800	18540	18540	18540	18540	0
147	20240510	173100	646001800	18540	18540	18540	18540	0
148	20240510	173000	646001800	18540	18540	18540	18540	0
149	20240510	172900	646001800	18540	18540	18540	18540	0
150	20240510	172800	646001800	18540	18540	18540	18540	0
151	20240510	172700	646001800	18540	18540	18540	18540	0
152	20240510	172600	646001800	18540	18540	18540	18540	1277
153	20240510	172500	646001800	18540	18540	18540	18540	0
154	20240510	172400	646001800	18540	18540	18540	18540	0
155	20240510	172300	646001800	18540	18540	18540	18540	0
156	20240510	172200	646001800	18540	18540	18540	18540	0
157	20240510	172100	646001800	18540	18540	18540	18540	0
158	20240510	172000	646001800	18540	18540	18540	18540	0
159	20240510	171900	646001800	18540	18540	18540	18540	0
160	20240510	171800	646001800	18540	18540	18540	18540	0
161	20240510	171700	646001800	18540	18540	18540	18540	0
162	20240510	171600	646001800	18540	18540	18540	18540	0
163	20240510	171500	646001800	18540	18540	18540	18540	0
164	20240510	171400	646001800	18540	18540	18540	18540	0
165	20240510	171300	646001800	18540	18540	18540	18540	0
166	20240510	171200	646001800	18540	18540	18540	18540	0
167	20240510	171100	646001800	18540	18540	18540	18540	0
168	20240510	171000	646001800	18540	18540	18540	18540	0
169	20240510	170900	646001800	18540	18540	18540	18540	0
170	20240510	170800	646001800	18540	18540	18540	18540	0
171	20240510	170700	646001800	18540	18540	18540	18540	0
172	20240510	170600	646001800	18540	18540	18540	18540	0
173	20240510	170500	646001800	18540	18540	18540	18540	0
174	20240510	170400	646001800	18540	18540	18540	18540	0
175	20240510	170300	646001800	18540	18540	18540	18540	0
176	20240510	170200	646001800	18540	18540	18540	18540	0
177	20240510	170100	646001800	18540	18540	18540	18540	0
178	20240510	170000	646001800	18540	18540	18540	18540	0
179	20240510	165900	646001800	18540	18540	18540	18540	0
180	20240510	165800	646001800	18540	18540	18540	18540	0
181	20240510	165700	646001800	18540	18540	18540	18540	0
182	20240510	165600	646001800	18540	18540	18540	18540	1277
183	20240510	165500	646001800	18540	18540	18540	18540	0
184	20240510	165400	646001800	18540	18540	18540	18540	0
185	20240510	165300	646001800	18540	18540	18540	18540	0
186	20240510	165200	646001800	18540	18540	18540	18540	0
187	20240510	165100	646001800	18540	18540	18540	18540	0
188	20240510	165000	646001800	18540	18540	18540	18540	0
189	20240510	164900	646001800	18540	18540	18540	18540	0
190	20240510	164800	646001800	18540	18540	18540	18540	0
191	20240510	164700	646001800	18540	18540	18540	18540	0
192	20240510	164600	646001800	18540	18540	18540	18540	0
193	20240510	164500	646001800	18540	18540	18540	18540	0
194	20240510	164400	646001800	18540	18540	18540	18540	0
195	20240510	164300	646001800	18540	18540	18540	18540	0
196	20240510	164200	646001800	18540	18540	18540	18540	0
197	20240510	164100	646001800	18540	18540	18540	18540	0
198	20240510	164000	646001800	18540	18540	18540	18540	0
199	20240510	163900	646001800	18540	18540	18540	18540	0
200	20240510	163800	646001800	18540	18540	18540	18540	0
201	20240510	163700	646001800	18540	18540	18540	18540	0
202	20240510	163600	646001800	18540	18540	18540	18540	0
203	20240510	163500	646001800	18540	18540	18540	18540	0
204	20240510	163400	646001800	18540	18540	18540	18540	0
205	20240510	163300	646001800	18540	18540	18540	18540	0
206	20240510	163200	646001800	18540	18540	18540	18540	0
207	20240510	163100	646001800	18540	18540	18540	18540	0
208	20240510	163000	646001800	18540	18540	18540	18540	0
209	20240510	162900	646001800	18540	18540	18540	18540	0
210	20240510	162800	646001800	18540	18540	18540	18540	0
211	20240510	162700	646001800	18540	18540	18540	18540	0
212	20240510	162600	646001800	18540	18540	18540	18540	1277
213	20240510	162500	646001800	18540	18540	18540	18540	0
214	20240510	162400	646001800	18540	18540	18540	18540	0
215	20240510	162300	646001800	18540	18540	18540	18540	0
216	20240510	162200	646001800	18540	18540	18540	18540	0
217	20240510	162100	646001800	18540	18540	18540	18540	0
218	20240510	162000	646001800	18540	18540	18540	18540	0
219	20240510	161900	646001800	18540	18540	18540	18540	0
220	20240510	161800	646001800	18540	18540	18540	18540	0
221	20240510	161700	646001800	18540	18540	18540	18540	0
222	20240510	161600	646001800	18540	18540	18540	18540	0
223	20240510	161500	646001800	18540	18540	18540	18540	0
224	20240510	161400	646001800	18540	18540	18540	18540	0
225	20240510	161300	646001800	18540	18540	18540	18540	0
226	20240510	161200	646001800	18540	18540	18540	18540	0
227	20240510	161100	646001800	18540	18540	18540	18540	0
228	20240510	161000	646001800	18540	18540	18540	18540	0
229	20240510	160900	646001800	18540	18540	18540	18540	0
230	20240510	160800	646001800	18540	18540	18540	18540	0
231	20240510	160700	646001800	18540	18540	18540	18540	0
232	20240510	160600	646001800	18540	18540	18540	18540	0
233	20240510	160500	646001800	18540	18540	18540	18540	0
234	20240510	160400	646001800	18540	18540	18540	18540	0
235	20240510	160300	646001800	18540	18540	18540	18540	0
236	20240510	160200	646001800	18540	18540	18540	18540	0
237	20240510	160100	646001800	18540	18540	18540	18540	0
238	20240510	160000	646001800	18540	18540	18540	18540	0
239	20240510	155900	646001800	18540	18540	18540	18540	0
240	20240510	155800	646001800	18540	18540	18540	18540	0
241	20240510	155700	646001800	18540	18540	18540	18540	0
242	20240510	155600	646001800	18540	18540	18540	18540	1277
243	20240510	155500	646001800	18540	18540	18540	18540	0
244	20240510	155400	646001800	18540	18540	18540	18540	0
245	20240510	155300	646001800	18540	18540	18540	18540	0
246	20240510	155200	646001800	18540	18540	18540	18540	0
247	20240510	155100	646001800	18540	18540	18540	18540	0
248	20240510	155000	646001800	18540	18540	18540	18540	0
249	20240510	154900	646001800	18540	18540	18540	18540	0
250	20240510	154800	646001800	18540	18540	18540	18540	0
251	20240510	154700	646001800	18540	18540	18540	18540	0
252	20240510	154600	646001800	18540	18540	18540	18540	0
253	20240510	154500	646001800	18540	18540	18540	18540	0
254	20240510	154400	646001800	18540	18540	18540	18540	0
255	20240510	154300	646001800	18540	18540	18540	18540	0
256	20240510	154200	646001800	18540	18540	18540	18540	0
257	20240510	154100	646001800	18540	18540	18540	18540	0
258	20240510	154000	646001800	18540	18540	18540	18540	0
259	20240510	153900	646001800	18540	18540	18540	18540	0
260	20240510	153800	646001800	18540	18540	18540	18540	0
261	20240510	153700	646001800	18540	18540	18540	18540	0
262	20240510	153600	646001800	18540	18540	18540	18540	0
263	20240510	153500	646001800	18540	18540	18540	18540	0
264	20240510	153400	646001800	18540	18540	18540	18540	0
265	20240510	153300	646001800	18540	18540	18540	18540	0
266	20240510	153200	646001800	18540	18540	18540	18540	0
267	20240510	153100	646001800	18540	18540	18540	18540	0
268	20240510	153000	646001800	18540	18540	18540	18540	1277
269	20240510	152900	622326220	18560	18560	18560	18560	0
270	20240510	152800	622326220	18560	18560	18560	18560	0
271	20240510	152700	622326220	18560	18560	18560	18560	0
272	20240510	152600	622326220	18560	18560	18560	18560	0
273	20240510	152500	622326220	18560	18560	18560	18560	0
274	20240510	152400	622326220	18560	18560	18560	18560	0
275	20240510	152300	622326220	18560	18560	18560	18560	0
276	20240510	152200	622326220	18560	18560	18560	18560	0
277	20240510	152100	622326220	18560	18560	18560	18560	0
278	20240510	152000	622326220	18560	18560	18560	18560	0
279	20240510	151900	622326220	18560	18550	18560	18550	88
280	20240510	151800	620693320	18540	18570	18570	18540	1563
281	20240510	151700	591701950	18580	18580	18580	18580	294
282	20240510	151600	586239430	18590	18590	18590	18590	226
283	20240510	151500	582038090	18600	18600	18600	18600	261
284	20240510	151400	577183490	18610	18630	18630	18610	519
285	20240510	151300	567522340	18620	18630	18630	18620	141
286	20240510	151200	564896370	18630	18630	18630	18630	0
287	20240510	151100	564896370	18630	18630	18640	18630	180
288	20240510	151000	561542870	18640	18650	18650	18630	923
289	20240510	150900	544334010	18660	18660	18660	18660	10
290	20240510	150800	544147410	18680	18680	18680	18680	5
291	20240510	150700	544054010	18680	18660	18680	18650	14
292	20240510	150600	543792730	18670	18670	18670	18670	1
293	20240510	150500	543774060	18660	18660	18660	18660	0
294	20240510	150400	543774060	18660	18660	18660	18660	5
295	20240510	150300	543680760	18660	18660	18660	18660	0
296	20240510	150200	543680760	18660	18660	18660	18660	10
297	20240510	150100	543494160	18670	18650	18700	18650	53
298	20240510	150000	542503670	18650	18670	18670	18650	80
299	20240510	145900	541011650	18690	18690	18690	18690	0
300	20240510	145800	541011650	18690	18690	18690	18690	0
301	20240510	145700	541011650	18690	18650	18690	18650	20
302	20240510	145600	540638250	18700	18700	18700	18700	10
303	20240510	145500	540451250	18700	18700	18700	18700	0
304	20240510	145400	540451250	18700	18640	18700	18640	510
305	20240510	145300	530928100	18610	18610	18610	18610	1
306	20240510	145200	530909490	18610	18610	18610	18610	0
307	20240510	145100	530909490	18610	18610	18610	18610	1
308	20240510	145000	530890880	18610	18610	18610	18610	0
309	20240510	144900	530890880	18610	18610	18610	18610	1
310	20240510	144800	530872270	18610	18610	18610	18610	0
311	20240510	144700	530872270	18610	18610	18610	18610	0
312	20240510	144600	530872270	18610	18620	18620	18610	304
313	20240510	144500	525212820	18710	18710	18710	18710	0
314	20240510	144400	525212820	18710	18620	18710	18620	500
315	20240510	144300	515864940	18620	18620	18620	18620	0
316	20240510	144200	515864940	18620	18620	18620	18620	0
317	20240510	144100	515864940	18620	18620	18620	18620	16
318	20240510	144000	515567020	18620	18620	18620	18620	1
319	20240510	143900	515548400	18620	18620	18620	18620	0
320	20240510	143800	515548400	18620	18630	18630	18620	4
321	20240510	143700	515473890	18620	18620	18620	18620	266
322	20240510	143600	510520970	18640	18630	18640	18630	21
323	20240510	143500	510129720	18620	18610	18620	18610	9
324	20240510	143400	509962150	18610	18610	18610	18610	0
325	20240510	143300	509962150	18610	18640	18640	18610	54
326	20240510	143200	508955620	18620	18620	18620	18620	0
327	20240510	143100	508955620	18620	18620	18620	18620	0
328	20240510	143000	508955620	18620	18620	18620	18620	5
329	20240510	142900	508862520	18610	18600	18610	18600	2
330	20240510	142800	508825310	18600	18600	18600	18600	31
331	20240510	142700	508248710	18600	18590	18600	18590	7
332	20240510	142600	508118540	18600	18600	18600	18600	465
333	20240510	142500	499469540	18600	18600	18600	18600	1
334	20240510	142400	499450940	18610	18610	18610	18610	1
335	20240510	142300	499432330	18600	18600	18600	18600	0
336	20240510	142200	499432330	18600	18600	18600	18600	46
337	20240510	142100	498576730	18590	18590	18590	18590	1
338	20240510	142000	498558140	18600	18640	18640	18600	1340
339	20240510	141900	473619550	18650	18650	18650	18650	51
340	20240510	141800	472668400	18640	18640	18640	18640	0
341	20240510	141700	472668400	18640	18640	18640	18640	2
342	20240510	141600	472631120	18650	18650	18650	18650	0
343	20240510	141500	472631120	18650	18640	18650	18640	42
344	20240510	141400	471848220	18660	18660	18660	18660	16
345	20240510	141300	471549660	18640	18640	18640	18640	0
346	20240510	141200	471549660	18640	18660	18660	18640	19
347	20240510	141100	471195140	18650	18650	18650	18650	54
348	20240510	141000	470188040	18650	18660	18660	18650	81
349	20240510	140900	468677380	18650	18650	18650	18650	1
350	20240510	140800	468658730	18660	18640	18660	18640	22
351	20240510	140700	468248230	18640	18640	18640	18640	0
352	20240510	140600	468248230	18640	18640	18640	18640	0
353	20240510	140500	468248230	18640	18640	18640	18640	1
354	20240510	140400	468229590	18640	18640	18640	18640	0
355	20240510	140300	468229590	18640	18640	18640	18640	0
356	20240510	140200	468229590	18640	18630	18640	18630	18
357	20240510	140100	467894080	18630	18630	18630	18630	0
358	20240510	140000	467894080	18630	18610	18640	18600	52
359	20240510	135900	466925350	18600	18600	18600	18600	0
360	20240510	135800	466925350	18600	18600	18600	18600	2
361	20240510	135700	466888150	18600	18600	18600	18600	0
362	20240510	135600	466888150	18600	18600	18600	18600	0
363	20240510	135500	466888150	18600	18600	18600	18600	1
364	20240510	135400	466869550	18600	18620	18620	18600	601
365	20240510	135300	455688530	18630	18630	18630	18630	1
366	20240510	135200	455669900	18630	18630	18630	18630	1
367	20240510	135100	455651270	18620	18620	18620	18620	0
368	20240510	135000	455651270	18620	18620	18620	18620	0
369	20240510	134900	455651270	18620	18620	18620	18620	1
370	20240510	134800	455632650	18630	18650	18650	18630	22
371	20240510	134700	455222390	18630	18660	18660	18630	11
372	20240510	134600	455017160	18620	18620	18620	18620	2
373	20240510	134500	454979920	18620	18620	18620	18620	0
374	20240510	134400	454979920	18620	18620	18620	18620	1
375	20240510	134300	454961300	18620	18620	18620	18620	0
376	20240510	134200	454961300	18620	18620	18620	18620	0
377	20240510	134100	454961300	18620	18620	18620	18620	1
378	20240510	134000	454942680	18620	18620	18620	18620	0
379	20240510	133900	454942680	18620	18620	18620	18620	20
380	20240510	133800	454570280	18610	18590	18610	18590	32
381	20240510	133700	453974790	18590	18590	18590	18590	0
382	20240510	133600	453974790	18590	18590	18590	18590	2
383	20240510	133500	453937610	18600	18600	18600	18600	0
384	20240510	133400	453937610	18600	18600	18600	18600	0
385	20240510	133300	453937610	18600	18600	18600	18600	1
386	20240510	133200	453919010	18600	18590	18600	18590	104
387	20240510	133100	451985450	18580	18580	18580	18560	313
388	20240510	133000	446174890	18550	18550	18550	18550	0
389	20240510	132900	446174890	18550	18550	18550	18550	1
390	20240510	132800	446156340	18540	18540	18540	18540	0
391	20240510	132700	446156340	18540	18540	18540	18540	0
392	20240510	132600	446156340	18540	18560	18610	18540	799
393	20240510	132500	431327700	18560	18570	18570	18560	439
394	20240510	132400	423178770	18570	18560	18570	18560	2
395	20240510	132300	423141640	18560	18610	18610	18560	1035
396	20240510	132200	403891730	18610	18620	18620	18610	102
397	20240510	132100	401993310	18610	18630	18630	18610	1108
398	20240510	132000	381360130	18700	18660	18700	18630	764
399	20240510	131900	367111610	18660	18710	18710	18660	1920
400	20240510	131800	331223160	18710	18710	18710	18710	1
401	20240510	131700	331204450	18710	18710	18710	18710	1
402	20240510	131600	331185740	18710	18710	18710	18710	1
403	20240510	131500	331167030	18710	18710	18710	18710	2
404	20240510	131400	331129610	18710	18710	18710	18710	3
405	20240510	131300	331073480	18710	18710	18710	18710	0
406	20240510	131200	331073480	18710	18710	18710	18710	1
407	20240510	131100	331054770	18710	18710	18710	18710	101
408	20240510	131000	329165060	18710	18710	18710	18710	0
409	20240510	130900	329165060	18710	18710	18710	18710	0
410	20240510	130800	329165060	18710	18710	18710	18710	350
411	20240510	130700	322616560	18720	18710	18720	18710	7
412	20240510	130600	322485540	18710	18710	18710	18710	1
413	20240510	130500	322466830	18710	18710	18710	18710	0
414	20240510	130400	322466830	18710	18710	18710	18710	1
415	20240510	130300	322448120	18720	18720	18720	18720	0
416	20240510	130200	322448120	18720	18720	18720	18720	0
417	20240510	130100	322448120	18720	18720	18720	18720	5
418	20240510	130000	322354520	18710	18710	18710	18710	0
419	20240510	125900	322354520	18710	18710	18710	18710	1
420	20240510	125800	322335810	18710	18710	18710	18710	0
421	20240510	125700	322335810	18710	18710	18710	18710	1
422	20240510	125600	322317100	18740	18740	18740	18740	0
423	20240510	125500	322317100	18740	18730	18740	18730	11
424	20240510	125400	322110970	18740	18720	18740	18720	60
425	20240510	125300	320986880	18710	18710	18710	18710	2
426	20240510	125200	320949460	18710	18710	18710	18710	1
427	20240510	125100	320930750	18710	18710	18710	18710	0
428	20240510	125000	320930750	18710	18710	18710	18710	2
429	20240510	124900	320893330	18710	18710	18710	18710	0
430	20240510	124800	320893330	18710	18710	18710	18710	1
431	20240510	124700	320874620	18710	18710	18710	18710	1
432	20240510	124600	320855910	18710	18710	18710	18710	0
433	20240510	124500	320855910	18710	18710	18710	18710	21
434	20240510	124400	320463000	18730	18720	18730	18720	2
435	20240510	124300	320425550	18710	18710	18710	18710	1
436	20240510	124200	320406840	18710	18710	18710	18710	1
437	20240510	124100	320388130	18710	18710	18710	18710	0
438	20240510	124000	320388130	18710	18710	18710	18710	1
439	20240510	123900	320369420	18710	18710	18710	18710	2
440	20240510	123800	320332000	18710	18710	18710	18710	0
441	20240510	123700	320332000	18710	18710	18710	18710	2
442	20240510	123600	320294580	18710	18710	18710	18710	0
443	20240510	123500	320294580	18710	18710	18710	18710	1
444	20240510	123400	320275870	18720	18720	18720	18720	0
445	20240510	123300	320275870	18720	18720	18720	18720	6
446	20240510	123200	320163550	18710	18710	18710	18710	1
447	20240510	123100	320144840	18730	18710	18730	18710	52
448	20240510	123000	319171310	18700	18700	18700	18700	0
449	20240510	122900	319171310	18700	18700	18700	18700	0
450	20240510	122800	319171310	18700	18700	18700	18700	1
451	20240510	122700	319152610	18710	18710	18710	18710	100
452	20240510	122600	317281610	18710	18710	18710	18710	0
453	20240510	122500	317281610	18710	18710	18710	18710	28
454	20240510	122400	316757730	18700	18710	18710	18700	2
455	20240510	122300	316720320	18700	18700	18700	18700	1
456	20240510	122200	316701620	18700	18700	18700	18700	0
457	20240510	122100	316701620	18700	18700	18700	18700	2
458	20240510	122000	316664220	18700	18700	18700	18700	1
459	20240510	121900	316645520	18700	18700	18700	18700	1
460	20240510	121800	316626820	18710	18710	18710	18710	1
461	20240510	121700	316608110	18700	18710	18710	18700	9
462	20240510	121600	316439800	18700	18700	18700	18700	0
463	20240510	121500	316439800	18700	18700	18700	18700	1
464	20240510	121400	316421100	18700	18700	18700	18700	0
465	20240510	121300	316421100	18700	18700	18700	18700	2
466	20240510	121200	316383700	18700	18700	18700	18700	0
467	20240510	121100	316383700	18700	18700	18700	18700	1
468	20240510	121000	316365000	18700	18700	18700	18700	2
469	20240510	120900	316327600	18700	18700	18700	18700	63
470	20240510	120800	315149500	18720	18700	18720	18700	3
471	20240510	120700	315093370	18700	18700	18700	18700	1
472	20240510	120600	315074670	18700	18700	18700	18700	0
473	20240510	120500	315074670	18700	18700	18700	18700	1
474	20240510	120400	315055970	18700	18700	18700	18700	0
475	20240510	120300	315055970	18700	18700	18700	18700	3
476	20240510	120200	314999870	18710	18730	18730	18710	600
477	20240510	120100	303771440	18730	18730	18730	18730	0
478	20240510	120000	303771440	18730	18740	18740	18730	2
479	20240510	115900	303733970	18730	18730	18730	18730	0
480	20240510	115800	303733970	18730	18730	18730	18730	0
481	20240510	115700	303733970	18730	18730	18730	18730	0
482	20240510	115600	303733970	18730	18730	18730	18730	11
483	20240510	115500	303527940	18740	18740	18740	18740	0
484	20240510	115400	303527940	18740	18730	18740	18730	18
485	20240510	115300	303190630	18740	18740	18740	18740	12
486	20240510	115200	302965750	18730	18730	18730	18730	43
487	20240510	115100	302160360	18720	18720	18720	18720	2
488	20240510	115000	302122920	18730	18730	18730	18730	30
489	20240510	114900	301561020	18720	18720	18720	18720	2
490	20240510	114800	301523580	18720	18720	18720	18720	1
491	20240510	114700	301504860	18730	18730	18730	18730	2
492	20240510	114600	301467400	18720	18720	18720	18720	2
493	20240510	114500	301429960	18720	18720	18720	18720	1
494	20240510	114400	301411240	18710	18710	18710	18710	2
495	20240510	114300	301373820	18710	18710	18710	18710	1
496	20240510	114200	301355110	18710	18710	18710	18710	0
497	20240510	114100	301355110	18710	18720	18720	18710	150
498	20240510	114000	298548600	18710	18710	18710	18710	0
499	20240510	113900	298548600	18710	18710	18710	18710	1
500	20240510	113800	298529890	18730	18730	18730	18730	0
501	20240510	113700	298529890	18730	18720	18730	18720	21
502	20240510	113600	298136570	18710	18710	18710	18710	1
503	20240510	113500	298117860	18710	18710	18710	18710	0
504	20240510	113400	298117860	18710	18710	18710	18710	0
505	20240510	113300	298117860	18710	18700	18710	18700	12
506	20240510	113200	297893360	18700	18700	18700	18700	1
507	20240510	113100	297874660	18700	18700	18700	18700	1
508	20240510	113000	297855960	18700	18700	18700	18700	1
509	20240510	112900	297837260	18710	18710	18710	18710	126
510	20240510	112800	295479800	18700	18710	18710	18700	11
511	20240510	112700	295274000	18700	18700	18700	18700	1
512	20240510	112600	295255300	18700	18700	18700	18700	0
513	20240510	112500	295255300	18700	18710	18710	18700	31
514	20240510	112400	294675300	18700	18700	18700	18700	2
515	20240510	112300	294637900	18700	18700	18700	18700	0
516	20240510	112200	294637900	18700	18710	18710	18700	11
517	20240510	112100	294432100	18710	18710	18710	18710	15
518	20240510	112000	294151450	18700	18710	18710	18700	227
519	20240510	111900	289904290	18700	18700	18700	18700	2
520	20240510	111800	289866890	18700	18700	18700	18700	0
521	20240510	111700	289866890	18700	18700	18700	18690	104
522	20240510	111600	287922100	18700	18690	18700	18690	6
523	20240510	111500	287809910	18680	18680	18680	18680	0
524	20240510	111400	287809910	18680	18690	18690	18680	500
525	20240510	111300	278469660	18690	18690	18690	18690	50
526	20240510	111200	277535160	18690	18700	18700	18690	52
527	20240510	111100	276563270	18690	18690	18690	18690	8
528	20240510	111000	276413750	18690	18690	18690	18690	170
529	20240510	110900	273236450	18690	18690	18690	18690	1
530	20240510	110800	273217760	18690	18690	18690	18690	51
531	20240510	110700	272264570	18690	18690	18690	18690	0
532	20240510	110600	272264570	18690	18690	18690	18690	1
533	20240510	110500	272245880	18690	18690	18690	18690	1
534	20240510	110400	272227190	18680	18690	18690	18680	79
535	20240510	110300	270751390	18690	18690	18690	18690	2
536	20240510	110200	270714010	18690	18690	18690	18690	1
537	20240510	110100	270695320	18680	18690	18690	18680	11
538	20240510	110000	270489750	18690	18680	18690	18680	2
539	20240510	105900	270452380	18680	18680	18680	18680	0
540	20240510	105800	270452380	18680	18680	18680	18680	0
541	20240510	105700	270452380	18680	18680	18680	18680	0
542	20240510	105600	270452380	18680	18690	18710	18680	53
543	20240510	105500	269461800	18700	18700	18700	18700	8
544	20240510	105400	269312200	18680	18680	18680	18680	0
545	20240510	105300	269312200	18680	18680	18680	18680	1
546	20240510	105200	269293520	18710	18710	18710	18680	1565
547	20240510	105100	240030830	18710	18730	18730	18710	410
548	20240510	105000	232357590	18730	18730	18730	18730	1
549	20240510	104900	232338860	18730	18730	18730	18730	40
550	20240510	104800	231589660	18730	18730	18730	18730	1
551	20240510	104700	231570930	18740	18730	18740	18730	3
552	20240510	104600	231514730	18710	18710	18710	18710	0
553	20240510	104500	231514730	18710	18710	18710	18710	0
554	20240510	104400	231514730	18710	18710	18710	18710	0
555	20240510	104300	231514730	18710	18750	18750	18710	51
556	20240510	104200	230560480	18740	18720	18740	18720	91
557	20240510	104100	228856850	18760	18760	18760	18760	0
558	20240510	104000	228856850	18760	18760	18760	18760	0
559	20240510	103900	228856850	18760	18720	18760	18720	61
560	20240510	103800	227714890	18710	18730	18730	18710	1317
561	20240510	103700	203063380	18730	18740	18740	18730	10
562	20240510	103600	202876070	18770	18770	18770	18770	1
563	20240510	103500	202857300	18770	18750	18770	18740	1119
564	20240510	103400	181877580	18750	18760	18760	18750	16
565	20240510	103300	181577430	18760	18750	18760	18750	4
566	20240510	103200	181502410	18750	18750	18750	18750	0
567	20240510	103100	181502410	18750	18750	18750	18750	0
568	20240510	103000	181502410	18750	18750	18750	18750	0
569	20240510	102900	181502410	18750	18750	18750	18750	0
570	20240510	102800	181502410	18750	18750	18750	18750	1
571	20240510	102700	181483660	18780	18770	18780	18770	9
572	20240510	102600	181314650	18760	18770	18770	18760	2
573	20240510	102500	181277120	18780	18780	18780	18780	308
574	20240510	102400	175492880	18790	18790	18790	18790	0
575	20240510	102300	175492880	18790	18800	18800	18790	284
576	20240510	102200	170156510	18780	18780	18780	18780	0
577	20240510	102100	170156510	18780	18780	18780	18780	0
578	20240510	102000	170156510	18780	18800	18800	18780	100
579	20240510	101900	168278490	18820	18810	18820	18810	3
580	20240510	101800	168222050	18740	18740	18740	18740	0
581	20240510	101700	168222050	18740	18760	18760	18740	2
582	20240510	101600	168184550	18760	18760	18760	18760	1
583	20240510	101500	168165790	18740	18750	18750	18740	3
584	20240510	101400	168109550	18710	18710	18710	18710	0
585	20240510	101300	168109550	18710	18710	18710	18710	0
586	20240510	101200	168109550	18710	18710	18710	18710	0
587	20240510	101100	168109550	18710	18710	18710	18710	6
588	20240510	101000	167997290	18710	18700	18710	18700	1151
589	20240510	100900	146463150	18710	18720	18790	18710	660
590	20240510	100800	134113960	18790	18790	18790	18790	1
591	20240510	100700	134095170	18790	18750	18790	18720	1279
592	20240510	100600	110136140	18800	18800	18800	18800	1
593	20240510	100500	110117340	18750	18750	18750	18750	0
594	20240510	100400	110117340	18750	18760	18760	18750	241
595	20240510	100300	105598400	18820	18820	18820	18820	1
596	20240510	100200	105579580	18810	18810	18810	18810	102
597	20240510	100100	103660960	18820	18820	18820	18820	100
598	20240510	100000	101778960	18830	18830	18830	18830	1
599	20240510	095900	101760130	18760	18760	18760	18760	2
600	20240510	095800	101722610	18840	18840	18840	18840	1
601	20240510	095700	101703770	18750	18780	18780	18750	511
602	20240510	095600	92118320	18780	18780	18780	18780	1
603	20240510	095500	92099540	18780	18780	18780	18780	0
604	20240510	095400	92099540	18780	18770	18780	18770	160
605	20240510	095300	89095780	18780	18800	18800	18780	929
606	20240510	095200	71642810	18800	18800	18800	18800	297
607	20240510	095100	66059210	18800	18800	18800	18800	142
608	20240510	095000	63389610	18840	18840	18840	18840	0
609	20240510	094900	63389610	18840	18840	18840	18840	1
610	20240510	094800	63370770	18810	18810	18810	18810	0
611	20240510	094700	63370770	18810	18810	18810	18810	0
612	20240510	094600	63370770	18810	18810	18810	18810	0
613	20240510	094500	63370770	18810	18850	18850	18810	108
614	20240510	094400	61339160	18860	18860	18860	18860	0
615	20240510	094300	61339160	18860	18860	18860	18860	0
616	20240510	094200	61339160	18860	18860	18860	18860	0
617	20240510	094100	61339160	18860	18860	18860	18860	37
618	20240510	094000	60641340	18860	18860	18860	18860	0
619	20240510	093900	60641340	18860	18860	18860	18860	52
620	20240510	093800	59660620	18860	18860	18860	18860	0
621	20240510	093700	59660620	18860	18860	18860	18860	0
622	20240510	093600	59660620	18860	18860	18860	18860	0
623	20240510	093500	59660620	18860	18860	18860	18860	0
624	20240510	093400	59660620	18860	18860	18860	18860	0
625	20240510	093300	59660620	18860	18860	18860	18860	1
626	20240510	093200	59641760	18860	18860	18860	18860	0
627	20240510	093100	59641760	18860	18860	18860	18860	1
628	20240510	093000	59622900	18780	18780	18780	18780	0
629	20240510	092900	59622900	18780	18780	18780	18780	0
630	20240510	092800	59622900	18780	18780	18780	18780	110
631	20240510	092700	57557100	18780	18780	18780	18780	0
632	20240510	092600	57557100	18780	18780	18780	18780	0
633	20240510	092500	57557100	18780	18780	18780	18780	32
634	20240510	092400	56956140	18770	18770	18770	18770	45
635	20240510	092300	56111490	18820	18820	18820	18820	0
636	20240510	092200	56111490	18820	18800	18820	18800	251
637	20240510	092100	51392290	18770	18770	18770	18770	0
638	20240510	092000	51392290	18770	18770	18770	18770	0
639	20240510	091900	51392290	18770	18780	18780	18740	1767
640	20240510	091800	18241710	18780	18780	18780	18780	163
641	20240510	091700	15180570	18780	18780	18780	18780	32
642	20240510	091600	14579610	18800	18800	18800	18800	1
643	20240510	091500	14560810	18800	18800	18800	18800	2
644	20240510	091400	14523210	18800	18800	18800	18800	16
645	20240510	091300	14222410	18820	18820	18820	18820	0
646	20240510	091200	14222410	18820	18820	18820	18820	0
647	20240510	091100	14222410	18820	18820	18820	18820	53
648	20240510	091000	13224950	18820	18820	18820	18820	1
649	20240510	090900	13206130	18820	18820	18820	18820	2
650	20240510	090800	13168490	18820	18820	18820	18820	0
651	20240510	090700	13168490	18820	18820	18820	18820	1
652	20240510	090600	13149670	18730	18870	18870	18730	412
653	20240510	090500	5427160	18800	18800	18800	18800	0
654	20240510	090400	5427160	18800	18800	18800	18800	50
655	20240510	090300	4487160	18800	18800	18800	18800	60
656	20240510	090200	3359160	18740	18800	18800	18740	160
657	20240510	090100	358970	18890	18890	18890	18890	1
658	20240510	090000	340080	18890	18810	18910	18810	18