KissMeData/143240/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202000	128907180	18000	18000	18000	18000	40
3	20240510	201900	128907180	18000	18000	18000	18000	0
4	20240510	201800	128907180	18000	18000	18000	18000	0
5	20240510	201700	128907180	18000	18000	18000	18000	0
6	20240510	201600	128907180	18000	18000	18000	18000	0
7	20240510	201500	128907180	18000	18000	18000	18000	0
8	20240510	201400	128907180	18000	18000	18000	18000	0
9	20240510	201300	128907180	18000	18000	18000	18000	0
10	20240510	201200	128907180	18000	18000	18000	18000	0
11	20240510	201100	128907180	18000	18000	18000	18000	0
12	20240510	201000	128907180	18000	18000	18000	18000	0
13	20240510	200900	128907180	18000	18000	18000	18000	0
14	20240510	200800	128907180	18000	18000	18000	18000	0
15	20240510	200700	128907180	18000	18000	18000	18000	0
16	20240510	200600	128907180	18000	18000	18000	18000	0
17	20240510	200500	128907180	18000	18000	18000	18000	0
18	20240510	200400	128907180	18000	18000	18000	18000	0
19	20240510	200300	128907180	18000	18000	18000	18000	0
20	20240510	200200	128907180	18000	18000	18000	18000	0
21	20240510	200100	128907180	18000	18000	18000	18000	0
22	20240510	200000	128907180	18000	18000	18000	18000	0
23	20240510	195900	128907180	18000	18000	18000	18000	0
24	20240510	195800	128907180	18000	18000	18000	18000	0
25	20240510	195700	128907180	18000	18000	18000	18000	0
26	20240510	195600	128907180	18000	18000	18000	18000	0
27	20240510	195500	128907180	18000	18000	18000	18000	0
28	20240510	195400	128907180	18000	18000	18000	18000	0
29	20240510	195300	128907180	18000	18000	18000	18000	0
30	20240510	195200	128907180	18000	18000	18000	18000	0
31	20240510	195100	128907180	18000	18000	18000	18000	0
32	20240510	195000	128907180	18000	18000	18000	18000	40
33	20240510	194900	128907180	18000	18000	18000	18000	0
34	20240510	194800	128907180	18000	18000	18000	18000	0
35	20240510	194700	128907180	18000	18000	18000	18000	0
36	20240510	194600	128907180	18000	18000	18000	18000	0
37	20240510	194500	128907180	18000	18000	18000	18000	0
38	20240510	194400	128907180	18000	18000	18000	18000	0
39	20240510	194300	128907180	18000	18000	18000	18000	0
40	20240510	194200	128907180	18000	18000	18000	18000	0
41	20240510	194100	128907180	18000	18000	18000	18000	0
42	20240510	194000	128907180	18000	18000	18000	18000	0
43	20240510	193900	128907180	18000	18000	18000	18000	0
44	20240510	193800	128907180	18000	18000	18000	18000	0
45	20240510	193700	128907180	18000	18000	18000	18000	0
46	20240510	193600	128907180	18000	18000	18000	18000	0
47	20240510	193500	128907180	18000	18000	18000	18000	0
48	20240510	193400	128907180	18000	18000	18000	18000	0
49	20240510	193300	128907180	18000	18000	18000	18000	0
50	20240510	193200	128907180	18000	18000	18000	18000	0
51	20240510	193100	128907180	18000	18000	18000	18000	0
52	20240510	193000	128907180	18000	18000	18000	18000	0
53	20240510	192900	128907180	18000	18000	18000	18000	0
54	20240510	192800	128907180	18000	18000	18000	18000	0
55	20240510	192700	128907180	18000	18000	18000	18000	0
56	20240510	192600	128907180	18000	18000	18000	18000	0
57	20240510	192500	128907180	18000	18000	18000	18000	0
58	20240510	192400	128907180	18000	18000	18000	18000	0
59	20240510	192300	128907180	18000	18000	18000	18000	0
60	20240510	192200	128907180	18000	18000	18000	18000	0
61	20240510	192100	128907180	18000	18000	18000	18000	0
62	20240510	192000	128907180	18000	18000	18000	18000	40
63	20240510	191900	128907180	18000	18000	18000	18000	0
64	20240510	191800	128907180	18000	18000	18000	18000	0
65	20240510	191700	128907180	18000	18000	18000	18000	0
66	20240510	191600	128907180	18000	18000	18000	18000	0
67	20240510	191500	128907180	18000	18000	18000	18000	0
68	20240510	191400	128907180	18000	18000	18000	18000	0
69	20240510	191300	128907180	18000	18000	18000	18000	0
70	20240510	191200	128907180	18000	18000	18000	18000	0
71	20240510	191100	128907180	18000	18000	18000	18000	0
72	20240510	191000	128907180	18000	18000	18000	18000	0
73	20240510	190900	128907180	18000	18000	18000	18000	0
74	20240510	190800	128907180	18000	18000	18000	18000	0
75	20240510	190700	128907180	18000	18000	18000	18000	0
76	20240510	190600	128907180	18000	18000	18000	18000	0
77	20240510	190500	128907180	18000	18000	18000	18000	0
78	20240510	190400	128907180	18000	18000	18000	18000	0
79	20240510	190300	128907180	18000	18000	18000	18000	0
80	20240510	190200	128907180	18000	18000	18000	18000	0
81	20240510	190100	128907180	18000	18000	18000	18000	0
82	20240510	190000	128907180	18000	18000	18000	18000	0
83	20240510	185900	128907180	18000	18000	18000	18000	0
84	20240510	185800	128907180	18000	18000	18000	18000	0
85	20240510	185700	128907180	18000	18000	18000	18000	0
86	20240510	185600	128907180	18000	18000	18000	18000	0
87	20240510	185500	128907180	18000	18000	18000	18000	0
88	20240510	185400	128907180	18000	18000	18000	18000	0
89	20240510	185300	128907180	18000	18000	18000	18000	0
90	20240510	185200	128907180	18000	18000	18000	18000	0
91	20240510	185100	128907180	18000	18000	18000	18000	0
92	20240510	185000	128907180	18000	18000	18000	18000	40
93	20240510	184900	128907180	18000	18000	18000	18000	0
94	20240510	184800	128907180	18000	18000	18000	18000	0
95	20240510	184700	128907180	18000	18000	18000	18000	0
96	20240510	184600	128907180	18000	18000	18000	18000	0
97	20240510	184500	128907180	18000	18000	18000	18000	0
98	20240510	184400	128907180	18000	18000	18000	18000	0
99	20240510	184300	128907180	18000	18000	18000	18000	0
100	20240510	184200	128907180	18000	18000	18000	18000	0
101	20240510	184100	128907180	18000	18000	18000	18000	0
102	20240510	184000	128907180	18000	18000	18000	18000	0
103	20240510	183900	128907180	18000	18000	18000	18000	0
104	20240510	183800	128907180	18000	18000	18000	18000	0
105	20240510	183700	128907180	18000	18000	18000	18000	0
106	20240510	183600	128907180	18000	18000	18000	18000	0
107	20240510	183500	128907180	18000	18000	18000	18000	0
108	20240510	183400	128907180	18000	18000	18000	18000	0
109	20240510	183300	128907180	18000	18000	18000	18000	0
110	20240510	183200	128907180	18000	18000	18000	18000	0
111	20240510	183100	128907180	18000	18000	18000	18000	0
112	20240510	183000	128907180	18000	18000	18000	18000	0
113	20240510	182900	128907180	18000	18000	18000	18000	0
114	20240510	182800	128907180	18000	18000	18000	18000	0
115	20240510	182700	128907180	18000	18000	18000	18000	0
116	20240510	182600	128907180	18000	18000	18000	18000	0
117	20240510	182500	128907180	18000	18000	18000	18000	0
118	20240510	182400	128907180	18000	18000	18000	18000	0
119	20240510	182300	128907180	18000	18000	18000	18000	0
120	20240510	182200	128907180	18000	18000	18000	18000	0
121	20240510	182100	128907180	18000	18000	18000	18000	0
122	20240510	182000	128907180	18000	18000	18000	18000	40
123	20240510	181900	128907180	18000	18000	18000	18000	0
124	20240510	181800	128907180	18000	18000	18000	18000	0
125	20240510	181700	128907180	18000	18000	18000	18000	0
126	20240510	181600	128907180	18000	18000	18000	18000	0
127	20240510	181500	128907180	18000	18000	18000	18000	0
128	20240510	181400	128907180	18000	18000	18000	18000	0
129	20240510	181300	128907180	18000	18000	18000	18000	0
130	20240510	181200	128907180	18000	18000	18000	18000	0
131	20240510	181100	128907180	18000	18000	18000	18000	0
132	20240510	181000	128907180	18000	18000	18000	18000	0
133	20240510	180900	128907180	18000	18000	18000	18000	0
134	20240510	180800	128907180	18000	18000	18000	18000	0
135	20240510	180700	128907180	18000	18000	18000	18000	0
136	20240510	180600	128907180	18000	18000	18000	18000	0
137	20240510	180500	128907180	18000	18000	18000	18000	0
138	20240510	180400	128907180	18000	18000	18000	18000	0
139	20240510	180300	128907180	18000	18000	18000	18000	0
140	20240510	180200	128907180	18000	18000	18000	18000	0
141	20240510	180100	128907180	18000	18000	18000	18000	0
142	20240510	180000	128907180	18000	18000	18000	18000	0
143	20240510	175900	128907180	18000	18000	18000	18000	0
144	20240510	175800	128907180	18000	18000	18000	18000	0
145	20240510	175700	128907180	18000	18000	18000	18000	0
146	20240510	175600	128907180	18000	18000	18000	18000	0
147	20240510	175500	128907180	18000	18000	18000	18000	0
148	20240510	175400	128907180	18000	18000	18000	18000	0
149	20240510	175300	128907180	18000	18000	18000	18000	0
150	20240510	175200	128907180	18000	18000	18000	18000	0
151	20240510	175100	128907180	18000	18000	18000	18000	0
152	20240510	175000	128907180	18000	18000	18000	18000	40
153	20240510	174900	128907180	18000	18000	18000	18000	0
154	20240510	174800	128907180	18000	18000	18000	18000	0
155	20240510	174700	128907180	18000	18000	18000	18000	0
156	20240510	174600	128907180	18000	18000	18000	18000	0
157	20240510	174500	128907180	18000	18000	18000	18000	0
158	20240510	174400	128907180	18000	18000	18000	18000	0
159	20240510	174300	128907180	18000	18000	18000	18000	0
160	20240510	174200	128907180	18000	18000	18000	18000	0
161	20240510	174100	128907180	18000	18000	18000	18000	0
162	20240510	174000	128907180	18000	18000	18000	18000	0
163	20240510	173900	128907180	18000	18000	18000	18000	0
164	20240510	173800	128907180	18000	18000	18000	18000	0
165	20240510	173700	128907180	18000	18000	18000	18000	0
166	20240510	173600	128907180	18000	18000	18000	18000	0
167	20240510	173500	128907180	18000	18000	18000	18000	0
168	20240510	173400	128907180	18000	18000	18000	18000	0
169	20240510	173300	128907180	18000	18000	18000	18000	0
170	20240510	173200	128907180	18000	18000	18000	18000	0
171	20240510	173100	128907180	18000	18000	18000	18000	0
172	20240510	173000	128907180	18000	18000	18000	18000	0
173	20240510	172900	128907180	18000	18000	18000	18000	0
174	20240510	172800	128907180	18000	18000	18000	18000	0
175	20240510	172700	128907180	18000	18000	18000	18000	0
176	20240510	172600	128907180	18000	18000	18000	18000	0
177	20240510	172500	128907180	18000	18000	18000	18000	0
178	20240510	172400	128907180	18000	18000	18000	18000	0
179	20240510	172300	128907180	18000	18000	18000	18000	0
180	20240510	172200	128907180	18000	18000	18000	18000	0
181	20240510	172100	128907180	18000	18000	18000	18000	0
182	20240510	172000	128907180	18000	18000	18000	18000	40
183	20240510	171900	128907180	18000	18000	18000	18000	0
184	20240510	171800	128907180	18000	18000	18000	18000	0
185	20240510	171700	128907180	18000	18000	18000	18000	0
186	20240510	171600	128907180	18000	18000	18000	18000	0
187	20240510	171500	128907180	18000	18000	18000	18000	0
188	20240510	171400	128907180	18000	18000	18000	18000	0
189	20240510	171300	128907180	18000	18000	18000	18000	0
190	20240510	171200	128907180	18000	18000	18000	18000	0
191	20240510	171100	128907180	18000	18000	18000	18000	0
192	20240510	171000	128907180	18000	18000	18000	18000	0
193	20240510	170900	128907180	18000	18000	18000	18000	0
194	20240510	170800	128907180	18000	18000	18000	18000	0
195	20240510	170700	128907180	18000	18000	18000	18000	0
196	20240510	170600	128907180	18000	18000	18000	18000	0
197	20240510	170500	128907180	18000	18000	18000	18000	0
198	20240510	170400	128907180	18000	18000	18000	18000	0
199	20240510	170300	128907180	18000	18000	18000	18000	0
200	20240510	170200	128907180	18000	18000	18000	18000	0
201	20240510	170100	128907180	18000	18000	18000	18000	0
202	20240510	170000	128907180	18000	18000	18000	18000	0
203	20240510	165900	128907180	18000	18000	18000	18000	0
204	20240510	165800	128907180	18000	18000	18000	18000	0
205	20240510	165700	128907180	18000	18000	18000	18000	0
206	20240510	165600	128907180	18000	18000	18000	18000	0
207	20240510	165500	128907180	18000	18000	18000	18000	0
208	20240510	165400	128907180	18000	18000	18000	18000	0
209	20240510	165300	128907180	18000	18000	18000	18000	0
210	20240510	165200	128907180	18000	18000	18000	18000	0
211	20240510	165100	128907180	18000	18000	18000	18000	0
212	20240510	165000	128907180	18000	18000	18000	18000	40
213	20240510	164900	128907180	18000	18000	18000	18000	0
214	20240510	164800	128907180	18000	18000	18000	18000	0
215	20240510	164700	128907180	18000	18000	18000	18000	0
216	20240510	164600	128907180	18000	18000	18000	18000	0
217	20240510	164500	128907180	18000	18000	18000	18000	0
218	20240510	164400	128907180	18000	18000	18000	18000	0
219	20240510	164300	128907180	18000	18000	18000	18000	0
220	20240510	164200	128907180	18000	18000	18000	18000	0
221	20240510	164100	128907180	18000	18000	18000	18000	0
222	20240510	164000	128907180	18000	18000	18000	18000	0
223	20240510	163900	128907180	18000	18000	18000	18000	0
224	20240510	163800	128907180	18000	18000	18000	18000	0
225	20240510	163700	128907180	18000	18000	18000	18000	0
226	20240510	163600	128907180	18000	18000	18000	18000	0
227	20240510	163500	128907180	18000	18000	18000	18000	0
228	20240510	163400	128907180	18000	18000	18000	18000	0
229	20240510	163300	128907180	18000	18000	18000	18000	0
230	20240510	163200	128907180	18000	18000	18000	18000	0
231	20240510	163100	128907180	18000	18000	18000	18000	0
232	20240510	163000	128907180	18000	18000	18000	18000	0
233	20240510	162900	128907180	18000	18000	18000	18000	0
234	20240510	162800	128907180	18000	18000	18000	18000	0
235	20240510	162700	128907180	18000	18000	18000	18000	0
236	20240510	162600	128907180	18000	18000	18000	18000	0
237	20240510	162500	128907180	18000	18000	18000	18000	0
238	20240510	162400	128907180	18000	18000	18000	18000	0
239	20240510	162300	128907180	18000	18000	18000	18000	0
240	20240510	162200	128907180	18000	18000	18000	18000	0
241	20240510	162100	128907180	18000	18000	18000	18000	0
242	20240510	162000	128907180	18000	18000	18000	18000	40
243	20240510	161900	128907180	18000	18000	18000	18000	0
244	20240510	161800	128907180	18000	18000	18000	18000	0
245	20240510	161700	128907180	18000	18000	18000	18000	0
246	20240510	161600	128907180	18000	18000	18000	18000	0
247	20240510	161500	128907180	18000	18000	18000	18000	0
248	20240510	161400	128907180	18000	18000	18000	18000	0
249	20240510	161300	128907180	18000	18000	18000	18000	0
250	20240510	161200	128907180	18000	18000	18000	18000	0
251	20240510	161100	128907180	18000	18000	18000	18000	0
252	20240510	161000	128907180	18000	18000	18000	18000	0
253	20240510	160900	128907180	18000	18000	18000	18000	0
254	20240510	160800	128907180	18000	18000	18000	18000	0
255	20240510	160700	128907180	18000	18000	18000	18000	0
256	20240510	160600	128907180	18000	18000	18000	18000	0
257	20240510	160500	128907180	18000	18000	18000	18000	0
258	20240510	160400	128907180	18000	18000	18000	18000	0
259	20240510	160300	128907180	18000	18000	18000	18000	0
260	20240510	160200	128907180	18000	18000	18000	18000	0
261	20240510	160100	128907180	18000	18000	18000	18000	0
262	20240510	160000	128907180	18000	18000	18000	18000	0
263	20240510	155900	128907180	18000	18000	18000	18000	0
264	20240510	155800	128907180	18000	18000	18000	18000	0
265	20240510	155700	128907180	18000	18000	18000	18000	0
266	20240510	155600	128907180	18000	18000	18000	18000	0
267	20240510	155500	128907180	18000	18000	18000	18000	0
268	20240510	155400	128907180	18000	18000	18000	18000	0
269	20240510	155300	128907180	18000	18000	18000	18000	0
270	20240510	155200	128907180	18000	18000	18000	18000	0
271	20240510	155100	128907180	18000	18000	18000	18000	0
272	20240510	155000	128907180	18000	18000	18000	18000	40
273	20240510	154900	128907180	18000	18000	18000	18000	0
274	20240510	154800	128907180	18000	18000	18000	18000	0
275	20240510	154700	128907180	18000	18000	18000	18000	0
276	20240510	154600	128907180	18000	18000	18000	18000	0
277	20240510	154500	128907180	18000	18000	18000	18000	0
278	20240510	154400	128907180	18000	18000	18000	18000	0
279	20240510	154300	128907180	18000	18000	18000	18000	0
280	20240510	154200	128907180	18000	18000	18000	18000	0
281	20240510	154100	128907180	18000	18000	18000	18000	0
282	20240510	154000	128907180	18000	18000	18000	18000	0
283	20240510	153900	128907180	18000	18000	18000	18000	0
284	20240510	153800	128907180	18000	18000	18000	18000	0
285	20240510	153700	128907180	18000	18000	18000	18000	0
286	20240510	153600	128907180	18000	18000	18000	18000	0
287	20240510	153500	128907180	18000	18000	18000	18000	0
288	20240510	153400	128907180	18000	18000	18000	18000	0
289	20240510	153300	128907180	18000	18000	18000	18000	0
290	20240510	153200	128907180	18000	18000	18000	18000	0
291	20240510	153100	128907180	18000	18000	18000	18000	0
292	20240510	153000	128907180	18000	18000	18000	18000	40
293	20240510	152900	128187180	18010	18010	18010	18010	0
294	20240510	152800	128187180	18010	18010	18010	18010	0
295	20240510	152700	128187180	18010	18010	18010	18010	0
296	20240510	152600	128187180	18010	18010	18010	18010	0
297	20240510	152500	128187180	18010	18010	18010	18010	0
298	20240510	152400	128187180	18010	18010	18010	18010	0
299	20240510	152300	128187180	18010	18010	18010	18010	0
300	20240510	152200	128187180	18010	18010	18010	18010	0
301	20240510	152100	128187180	18010	18010	18010	18010	0
302	20240510	152000	128187180	18010	18010	18010	18010	0
303	20240510	151900	128187180	18010	18010	18010	18010	20
304	20240510	151800	127826980	18000	18000	18000	18000	35
305	20240510	151700	127196980	18000	18000	18000	18000	28
306	20240510	151600	126692980	18010	18010	18010	18010	2
307	20240510	151500	126656960	18000	18000	18000	18000	2
308	20240510	151400	126620960	18010	18010	18010	18010	4
309	20240510	151300	126548920	18010	18000	18010	18000	16
310	20240510	151200	126260890	18010	18010	18010	18010	3
311	20240510	151100	126206860	18010	18000	18010	18000	6
312	20240510	151000	126098830	18010	18010	18010	18010	3
313	20240510	150900	126044800	18010	18000	18010	18000	10
314	20240510	150800	125864770	18010	18010	18010	18010	3
315	20240510	150700	125810740	18010	18000	18010	18000	5
316	20240510	150600	125720720	18000	18000	18000	18000	3
317	20240510	150500	125666720	17990	18010	18010	17990	8
318	20240510	150400	125522740	18010	18010	18010	18010	4
319	20240510	150300	125450700	18000	18010	18010	18000	5
320	20240510	150200	125360670	18000	17990	18000	17990	5
321	20240510	150100	125270690	17990	18010	18010	17990	8
322	20240510	150000	125126710	17990	18000	18010	17990	45
323	20240510	145900	124317080	18010	18010	18010	18010	3
324	20240510	145800	124263050	18010	18000	18010	18000	6
325	20240510	145700	124155020	18000	18010	18010	18000	8
326	20240510	145600	124010990	18000	18010	18010	18000	5
327	20240510	145500	123920960	18010	18010	18010	18010	0
328	20240510	145400	123920960	18010	17990	18010	17990	13
329	20240510	145300	123686980	18010	18010	18010	18010	3
330	20240510	145200	123632950	18010	18000	18010	18000	5
331	20240510	145100	123542920	18010	18010	18010	18010	3
332	20240510	145000	123488890	18010	17990	18010	17990	11
333	20240510	144900	123290910	18010	18010	18010	18010	3
334	20240510	144800	123236880	18010	18000	18010	18000	5
335	20240510	144700	123146850	18010	18010	18010	18010	3
336	20240510	144600	123092820	18000	18000	18010	18000	11
337	20240510	144500	122894790	18010	18010	18010	18010	3
338	20240510	144400	122840760	18000	18010	18010	18000	27
339	20240510	144300	122354520	18000	18000	18000	18000	2
340	20240510	144200	122318520	18000	18010	18010	18000	8
341	20240510	144100	122174490	18010	18010	18010	18010	3
342	20240510	144000	122120460	18000	18000	18010	18000	8
343	20240510	143900	121976440	18000	17990	18000	17990	3
344	20240510	143800	121922460	17990	18000	18000	17990	7
345	20240510	143700	121796510	18010	18010	18010	18010	2
346	20240510	143600	121760490	18010	18000	18010	17990	117
347	20240510	143500	119655280	18000	18010	18010	18000	59
348	20240510	143400	118593260	17990	17990	17990	17990	327
349	20240510	143300	112710530	18010	18000	18010	17990	62
350	20240510	143200	111595080	18010	18010	18010	18010	2
351	20240510	143100	111559060	18010	17990	18010	17990	9
352	20240510	143000	111397090	18010	18010	18010	18010	2
353	20240510	142900	111361070	18010	18000	18010	18000	5
354	20240510	142800	111271050	18010	18010	18010	18010	2
355	20240510	142700	111235030	18010	18000	18010	17990	37
356	20240510	142600	110569050	18000	18000	18000	18000	2
357	20240510	142500	110533050	17990	18000	18000	17990	16
358	20240510	142400	110245070	18000	18000	18000	18000	2
359	20240510	142300	110209070	17990	18000	18000	17990	13
360	20240510	142200	109975150	18000	18000	18000	18000	3
361	20240510	142100	109921150	18010	18010	18010	18010	4
362	20240510	142000	109849110	18000	18000	18000	18000	3
363	20240510	141900	109795110	17990	18010	18010	17990	17
364	20240510	141800	109489040	18000	18010	18010	18000	4
365	20240510	141700	109417020	18000	18000	18000	18000	7
366	20240510	141600	109291020	17990	17990	18000	17990	12
367	20240510	141500	109075100	18000	18000	18000	18000	13
368	20240510	141400	108841100	17990	18000	18000	17990	83
369	20240510	141300	107347120	17990	17990	17990	17990	1
370	20240510	141200	107329130	17990	17990	17990	17980	8
371	20240510	141100	107185240	18000	17990	18000	17990	2
372	20240510	141000	107149250	17980	17980	17980	17980	2
373	20240510	140900	107113290	17990	17990	17990	17990	2
374	20240510	140800	107077310	18000	17970	18000	17970	9
375	20240510	140700	106915470	17990	17990	17990	17990	2
376	20240510	140600	106879490	18000	18000	18000	18000	2
377	20240510	140500	106843490	17990	17980	17990	17980	5
378	20240510	140400	106753560	17990	17990	17990	17990	3
379	20240510	140300	106699590	17990	17980	17990	17980	6
380	20240510	140200	106591680	17990	17990	17990	17990	0
381	20240510	140100	106591680	17990	17980	17990	17980	3
382	20240510	140000	106537730	17990	17960	17990	17960	9
383	20240510	135900	106376060	17980	17970	17980	17970	4
384	20240510	135800	106304170	17970	17970	17970	17970	0
385	20240510	135700	106304170	17970	17960	17980	17960	8
386	20240510	135600	106160450	17980	17980	17980	17980	0
387	20240510	135500	106160450	17980	17980	17980	17980	1
388	20240510	135400	106142470	17990	17970	17990	17970	128
389	20240510	135300	103840810	17960	17960	17960	17960	5
390	20240510	135200	103751010	17970	17970	17970	17970	3
391	20240510	135100	103697100	17970	17970	17970	17970	46
392	20240510	135000	102870480	17970	17970	17970	17970	3
393	20240510	134900	102816570	17970	17970	17970	17970	5
394	20240510	134800	102726720	17980	17980	17980	17980	0
395	20240510	134700	102726720	17980	17980	17980	17980	0
396	20240510	134600	102726720	17980	17980	17980	17980	5
397	20240510	134500	102636820	17980	17980	17980	17980	5
398	20240510	134400	102546920	17980	17980	17980	17980	2
399	20240510	134300	102510960	17980	17980	17980	17980	0
400	20240510	134200	102510960	17980	17980	17980	17980	3
401	20240510	134100	102457020	17970	17970	17970	17970	5
402	20240510	134000	102367170	17980	17980	17980	17980	2
403	20240510	133900	102331210	17980	17980	17980	17980	0
404	20240510	133800	102331210	17980	17980	17980	17980	3
405	20240510	133700	102277270	17970	17980	17980	17970	29
406	20240510	133600	101755900	17970	17970	17970	17970	2
407	20240510	133500	101719960	17970	17970	17970	17970	0
408	20240510	133400	101719960	17970	17970	17970	17970	8
409	20240510	133300	101576200	17980	17980	17980	17980	0
410	20240510	133200	101576200	17980	17980	17980	17980	3
411	20240510	133100	101522260	17990	17980	17990	17980	3
412	20240510	133000	101468310	17970	17970	17970	17970	5
413	20240510	132900	101378460	17980	17980	17980	17980	3
414	20240510	132800	101324520	17980	17980	17980	17980	2
415	20240510	132700	101288560	17970	17970	17970	17970	0
416	20240510	132600	101288560	17970	17970	17970	17970	5
417	20240510	132500	101198710	17980	17980	17980	17980	3
418	20240510	132400	101144770	17980	17980	17980	17980	0
419	20240510	132300	101144770	17980	17980	17980	17980	2
420	20240510	132200	101108810	17970	17970	17970	17970	5
421	20240510	132100	101018960	17980	17990	17990	17980	6
422	20240510	132000	100911050	17980	17980	17980	17980	0
423	20240510	131900	100911050	17980	17980	17980	17980	2
424	20240510	131800	100875090	17970	17970	17970	17970	5
425	20240510	131700	100785240	17980	17980	17980	17980	3
426	20240510	131600	100731300	17980	17980	17980	17980	0
427	20240510	131500	100731300	17980	17980	17980	17980	7
428	20240510	131400	100605440	17980	17980	17980	17980	26
429	20240510	131300	100137960	17980	17980	17980	17980	9
430	20240510	131200	99976140	17980	17980	17980	17980	30
431	20240510	131100	99436740	17980	17980	17980	17980	31
432	20240510	131000	98879360	17980	17980	17980	17980	4
433	20240510	130900	98807440	17980	17980	17980	17980	0
434	20240510	130800	98807440	17980	17980	17980	17980	3
435	20240510	130700	98753500	17980	17960	17980	17960	7
436	20240510	130600	98627740	17980	17970	17980	17970	177
437	20240510	130500	95446980	17960	17960	17960	17960	0
438	20240510	130400	95446980	17960	17960	17960	17960	3
439	20240510	130300	95393100	17960	17960	17960	17960	5
440	20240510	130200	95303300	17960	17960	17960	17960	2
441	20240510	130100	95267380	17960	17960	17960	17960	0
442	20240510	130000	95267380	17960	17960	17960	17960	3
443	20240510	125900	95213500	17960	17960	17960	17960	5
444	20240510	125800	95123700	17960	17960	17960	17960	2
445	20240510	125700	95087780	17970	17970	17970	17970	3
446	20240510	125600	95033870	17960	17960	17960	17960	8
447	20240510	125500	94890190	17960	17960	17960	17960	0
448	20240510	125400	94890190	17960	17960	17960	17960	3
449	20240510	125300	94836310	17960	17960	17960	17960	90
450	20240510	125200	93219910	17960	17960	17960	17960	7
451	20240510	125100	93094190	17960	17960	17960	17960	3
452	20240510	125000	93040310	17960	17960	17960	17960	0
453	20240510	124900	93040310	17960	17960	17960	17960	2
454	20240510	124800	93004390	17960	17960	17960	17960	5
455	20240510	124700	92914590	17960	17960	17960	17960	3
456	20240510	124600	92860710	17960	17960	17960	17960	0
457	20240510	124500	92860710	17960	17960	17960	17960	0
458	20240510	124400	92860710	17960	17960	17960	17960	5
459	20240510	124300	92770910	17970	17970	17970	17970	5
460	20240510	124200	92681060	17960	17960	17960	17960	0
461	20240510	124100	92681060	17960	17960	17960	17960	0
462	20240510	124000	92681060	17960	17960	17960	17960	5
463	20240510	123900	92591260	17970	17970	17970	17970	3
464	20240510	123800	92537350	17970	17970	17970	17970	0
465	20240510	123700	92537350	17970	17960	17970	17960	7
466	20240510	123600	92411610	17980	17980	17980	17980	0
467	20240510	123500	92411610	17980	17980	17980	17980	0
468	20240510	123400	92411610	17980	17980	17980	17980	3
469	20240510	123300	92357670	17980	17960	17980	17960	7
470	20240510	123200	92231910	17970	17970	17970	17970	2
471	20240510	123100	92195970	17970	17970	17970	17970	0
472	20240510	123000	92195970	17970	17970	17970	17970	3
473	20240510	122900	92142060	17960	17960	17960	17960	5
474	20240510	122800	92052260	17970	17960	17970	17960	5
475	20240510	122700	91962430	17960	17960	17960	17960	0
476	20240510	122600	91962430	17960	17960	17960	17960	0
477	20240510	122500	91962430	17960	17960	17960	17960	5
478	20240510	122400	91872630	17980	17980	17980	17980	3
479	20240510	122300	91818690	17970	17970	17970	17970	0
480	20240510	122200	91818690	17970	17970	17970	17970	3
481	20240510	122100	91764780	17960	17960	17960	17960	5
482	20240510	122000	91674980	17970	17970	17970	17970	2
483	20240510	121900	91639040	17970	17970	17970	17970	0
484	20240510	121800	91639040	17970	17970	17970	17970	3
485	20240510	121700	91585130	17960	17960	17960	17960	5
486	20240510	121600	91495330	17980	17980	17980	17980	0
487	20240510	121500	91495330	17980	17980	17980	17980	2
488	20240510	121400	91459370	17960	17960	17960	17960	5
489	20240510	121300	91369570	17980	17980	17980	17980	3
490	20240510	121200	91315630	17990	17970	17990	17970	10
491	20240510	121100	91135790	17960	17960	17960	17960	1
492	20240510	121000	91117830	17960	17960	17960	17960	5
493	20240510	120900	91028030	17960	17970	17970	17960	5
494	20240510	120800	90938200	17960	17960	17960	17960	0
495	20240510	120700	90938200	17960	17960	17960	17960	0
496	20240510	120600	90938200	17960	17960	17960	17960	5
497	20240510	120500	90848400	17980	17980	17980	17980	3
498	20240510	120400	90794460	17980	17980	17980	17980	2
499	20240510	120300	90758500	17960	17960	17960	17960	0
500	20240510	120200	90758500	17960	17960	17960	17960	5
501	20240510	120100	90668700	17980	17970	17980	17970	13
502	20240510	120000	90435020	17960	17960	17960	17960	0
503	20240510	115900	90435020	17960	17960	17960	17960	2
504	20240510	115800	90399100	17960	17960	17960	17960	8
505	20240510	115700	90255420	17960	17960	17960	17960	0
506	20240510	115600	90255420	17960	17960	17960	17960	3
507	20240510	115500	90201540	17960	17960	17960	17960	6
508	20240510	115400	90093780	17960	17960	17960	17960	2
509	20240510	115300	90057860	17960	17960	17960	17960	0
510	20240510	115200	90057860	17960	17960	17960	17960	3
511	20240510	115100	90003980	17960	17960	17960	17960	5
512	20240510	115000	89914180	17970	17970	17970	17970	0
513	20240510	114900	89914180	17970	17970	17970	17970	0
514	20240510	114800	89914180	17970	17960	17970	17960	10
515	20240510	114700	89734500	17950	17950	17950	17950	5
516	20240510	114600	89644750	17960	17960	17960	17960	2
517	20240510	114500	89608830	17960	17960	17960	17960	3
518	20240510	114400	89554950	17960	17960	17960	17960	2
519	20240510	114300	89519030	17960	17960	17960	17960	3
520	20240510	114200	89465150	17960	17960	17960	17960	2
521	20240510	114100	89429230	17960	17960	17960	17960	0
522	20240510	114000	89429230	17960	17960	17960	17960	0
523	20240510	113900	89429230	17960	17960	17960	17960	5
524	20240510	113800	89339430	17960	17960	17960	17960	3
525	20240510	113700	89285550	17950	17950	17950	17950	2
526	20240510	113600	89249650	17950	17950	17950	17950	5
527	20240510	113500	89159900	17950	17950	17950	17950	3
528	20240510	113400	89106050	17950	17950	17950	17950	0
529	20240510	113300	89106050	17950	17950	17950	17950	2
530	20240510	113200	89070150	17950	17950	17950	17950	5
531	20240510	113100	88980400	17950	17950	17950	17950	3
532	20240510	113000	88926550	17950	17950	17950	17950	0
533	20240510	112900	88926550	17950	17950	17950	17950	2
534	20240510	112800	88890650	17950	17950	17950	17950	5
535	20240510	112700	88800900	17950	17950	17950	17950	3
536	20240510	112600	88747050	17950	17950	17950	17950	0
537	20240510	112500	88747050	17950	17950	17950	17950	49
538	20240510	112400	87867500	17950	17950	17950	17950	5
539	20240510	112300	87777750	17950	17950	17950	17950	3
540	20240510	112200	87723900	17950	17950	17950	17950	2
541	20240510	112100	87688000	17940	17940	17940	17940	0
542	20240510	112000	87688000	17940	17950	17950	17940	8
543	20240510	111900	87544450	17950	17950	17950	17950	1
544	20240510	111800	87526500	17950	17950	17950	17950	3
545	20240510	111700	87472650	17940	17940	17940	17940	5
546	20240510	111600	87382950	17950	17950	17950	17950	2
547	20240510	111500	87347050	17950	17950	17950	17950	3
548	20240510	111400	87293200	17940	17940	17940	17940	0
549	20240510	111300	87293200	17940	17940	17940	17940	5
550	20240510	111200	87203500	17950	17950	17950	17950	2
551	20240510	111100	87167600	17940	17940	17940	17940	1
552	20240510	111000	87149660	17960	17960	17960	17960	0
553	20240510	110900	87149660	17960	17940	17960	17940	7
554	20240510	110800	87024040	17950	17940	17950	17930	58
555	20240510	110700	85984000	17950	17950	17950	17950	3
556	20240510	110600	85930150	17940	17940	17940	17940	0
557	20240510	110500	85930150	17940	17940	17940	17940	5
558	20240510	110400	85840450	17990	17940	17990	17940	19
559	20240510	110300	85498990	17930	17930	17930	17930	0
560	20240510	110200	85498990	17930	17930	17930	17930	0
561	20240510	110100	85498990	17930	17940	17940	17930	6
562	20240510	110000	85391360	17960	17950	17960	17950	4
563	20240510	105900	85319540	17940	17940	17940	17940	2
564	20240510	105800	85283660	17940	17940	17940	17940	0
565	20240510	105700	85283660	17940	17940	17940	17940	8
566	20240510	105600	85140140	17940	17940	17940	17940	0
567	20240510	105500	85140140	17940	17940	17940	17940	2
568	20240510	105400	85104260	17940	17940	17940	17940	5
569	20240510	105300	85014560	17950	17950	17950	17950	2
570	20240510	105200	84978660	17950	17950	17950	17950	0
571	20240510	105100	84978660	17950	17950	17950	17950	4
572	20240510	105000	84906860	17940	17940	17940	17940	8
573	20240510	104900	84763340	17940	17940	17940	17940	0
574	20240510	104800	84763340	17940	17940	17940	17940	0
575	20240510	104700	84763340	17940	17940	17940	17940	5
576	20240510	104600	84673640	17930	17930	17930	17930	5
577	20240510	104500	84583990	17930	17930	17930	17930	3
578	20240510	104400	84530200	17930	17930	17930	17930	3
579	20240510	104300	84476410	17930	17930	17930	17930	0
580	20240510	104200	84476410	17930	17930	17930	17930	8
581	20240510	104100	84332970	17930	17930	17930	17930	0
582	20240510	104000	84332970	17930	17930	17930	17930	3
583	20240510	103900	84279180	17930	17930	17930	17930	2
584	20240510	103800	84243320	17930	17930	17930	17930	7
585	20240510	103700	84117810	17930	17930	17930	17930	3
586	20240510	103600	84064020	17920	17920	17920	17920	3
587	20240510	103500	84010260	17930	17930	17930	17930	2
588	20240510	103400	83974400	17930	17930	17930	17930	2
589	20240510	103300	83938540	17930	17930	17930	17930	0
590	20240510	103200	83938540	17930	17930	17930	17930	3
591	20240510	103100	83884750	17930	17930	17930	17930	5
592	20240510	103000	83795100	17930	17930	17930	17930	2
593	20240510	102900	83759240	17930	17930	17930	17930	0
594	20240510	102800	83759240	17930	17930	17930	17930	3
595	20240510	102700	83705450	17930	17930	17930	17930	7
596	20240510	102600	83579940	17940	17940	17940	17940	0
597	20240510	102500	83579940	17940	17930	17940	17930	4
598	20240510	102400	83508210	17930	17930	17930	17930	0
599	20240510	102300	83508210	17930	17930	17930	17930	8
600	20240510	102200	83364770	17930	17930	17930	17930	0
601	20240510	102100	83364770	17930	17930	17930	17930	0
602	20240510	102000	83364770	17930	17930	17930	17930	0
603	20240510	101900	83364770	17930	17930	17930	17930	5
604	20240510	101800	83275120	17940	17940	17940	17940	2
605	20240510	101700	83239240	17970	17970	17970	17970	1
606	20240510	101600	83221270	17950	17940	17950	17920	11
607	20240510	101500	83024020	17930	17920	17930	17920	5
608	20240510	101400	82934400	17920	17920	17920	17920	0
609	20240510	101300	82934400	17920	17920	17920	17920	1
610	20240510	101200	82916480	17930	17920	17930	17920	5
611	20240510	101100	82826870	17920	17920	17920	17920	3
612	20240510	101000	82773110	17920	17920	17920	17920	0
613	20240510	100900	82773110	17920	17930	17930	17920	3
614	20240510	100800	82719340	17920	17920	17930	17920	9
615	20240510	100700	82558050	17920	17920	17920	17920	0
616	20240510	100600	82558050	17920	17920	17920	17920	4
617	20240510	100500	82486370	17900	17900	17900	17900	1
618	20240510	100400	82468470	17900	17920	17920	17900	127
619	20240510	100300	80194630	17920	17920	17920	17920	0
620	20240510	100200	80194630	17920	17920	17920	17920	100
621	20240510	100100	78402630	17920	17900	17920	17900	52
622	20240510	100000	77471710	17900	17900	17900	17900	5
623	20240510	095900	77382210	17920	17920	17920	17920	102
624	20240510	095800	75554370	17910	17900	17920	17900	153
625	20240510	095700	72815540	17920	17900	17920	17900	5
626	20240510	095600	72726020	17900	17900	17900	17900	677
627	20240510	095500	60607720	17900	17910	17910	17900	750
628	20240510	095400	47179640	17920	17920	17920	17920	15
629	20240510	095300	46910840	17920	17930	17930	17920	7
630	20240510	095200	46785380	17940	17940	17940	17940	0
631	20240510	095100	46785380	17940	17930	17940	17920	418
632	20240510	095000	39294610	17920	17920	17920	17920	0
633	20240510	094900	39294610	17920	17940	17940	17920	41
634	20240510	094800	38559150	17940	17940	17940	17940	3
635	20240510	094700	38505330	17930	17930	17930	17930	486
636	20240510	094600	29791350	17940	17940	17940	17940	3
637	20240510	094500	29737530	17930	17930	17930	17930	5
638	20240510	094400	29647880	17990	17990	17990	17990	0
639	20240510	094300	29647880	17990	17950	17990	17950	49
640	20240510	094200	28766490	17930	17930	17930	17930	154
641	20240510	094100	26005270	17930	17950	18000	17930	27
642	20240510	094000	25519840	17940	17930	17940	17930	103
643	20240510	093900	23673020	17930	17930	17930	17930	2
644	20240510	093800	23637160	17930	17930	17930	17930	210
645	20240510	093700	19871860	17940	17940	17940	17940	0
646	20240510	093600	19871860	17940	17940	17940	17940	0
647	20240510	093500	19871860	17940	17940	17940	17940	0
648	20240510	093400	19871860	17940	17940	17960	17940	232
649	20240510	093300	15709720	17970	17970	17970	17970	2
650	20240510	093200	15673780	17950	17950	17950	17950	217
651	20240510	093100	11778630	17950	17960	17960	17950	56
652	20240510	093000	10772930	17960	17980	17990	17960	52
653	20240510	092900	9838560	17960	17960	17960	17960	135
654	20240510	092800	7413960	17970	17970	17970	17970	15
655	20240510	092700	7144410	17970	17980	17980	17970	106
656	20240510	092600	5239280	17980	17990	17990	17980	6
657	20240510	092500	5131380	18000	18000	18000	18000	0
658	20240510	092400	5131380	18000	18000	18000	18000	24
659	20240510	092300	4699380	18000	18000	18000	18000	100
660	20240510	092200	2899380	18000	18030	18030	18000	35
661	20240510	092100	2268480	18040	18040	18040	18040	0
662	20240510	092000	2268480	18040	18040	18040	18040	1
663	20240510	091900	2250440	18030	18030	18030	18030	3
664	20240510	091800	2196350	18030	18050	18050	18000	11
665	20240510	091700	1998080	18000	18030	18050	18000	12
666	20240510	091600	1781850	18000	18030	18030	18000	2
667	20240510	091500	1745820	18000	18030	18030	17990	9
668	20240510	091400	1583810	18000	18040	18040	17990	15
669	20240510	091300	1313500	18010	18000	18040	18000	15
670	20240510	091200	1043190	18010	18010	18010	18010	2
671	20240510	091100	1007170	17970	17970	17970	17970	4
672	20240510	091000	935290	18010	18010	18010	18010	3
673	20240510	090900	881260	17970	17970	17970	17970	0
674	20240510	090800	881260	17970	17970	17970	17970	0
675	20240510	090700	881260	17970	17970	17970	17970	5
676	20240510	090600	791410	18000	18000	18000	18000	0
677	20240510	090500	791410	18000	18000	18000	18000	0
678	20240510	090400	791410	18000	17990	18000	17990	5
679	20240510	090300	701430	17950	17980	17980	17950	7
680	20240510	090200	575690	18000	18000	18000	18000	0
681	20240510	090100	575690	18000	18000	18000	18000	1
682	20240510	090000	557690	17990	17990	17990	17990	31