KissMeData/216050/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203700	1230207320	8930	8930	8930	8930	1470
3	20240510	203600	1230207320	8930	8930	8930	8930	0
4	20240510	203500	1230207320	8930	8930	8930	8930	0
5	20240510	203400	1230207320	8930	8930	8930	8930	0
6	20240510	203300	1230207320	8930	8930	8930	8930	0
7	20240510	203200	1230207320	8930	8930	8930	8930	0
8	20240510	203100	1230207320	8930	8930	8930	8930	0
9	20240510	203000	1230207320	8930	8930	8930	8930	0
10	20240510	202900	1230207320	8930	8930	8930	8930	0
11	20240510	202800	1230207320	8930	8930	8930	8930	0
12	20240510	202700	1230207320	8930	8930	8930	8930	0
13	20240510	202600	1230207320	8930	8930	8930	8930	0
14	20240510	202500	1230207320	8930	8930	8930	8930	0
15	20240510	202400	1230207320	8930	8930	8930	8930	0
16	20240510	202300	1230207320	8930	8930	8930	8930	0
17	20240510	202200	1230207320	8930	8930	8930	8930	0
18	20240510	202100	1230207320	8930	8930	8930	8930	0
19	20240510	202000	1230207320	8930	8930	8930	8930	0
20	20240510	201900	1230207320	8930	8930	8930	8930	0
21	20240510	201800	1230207320	8930	8930	8930	8930	0
22	20240510	201700	1230207320	8930	8930	8930	8930	0
23	20240510	201600	1230207320	8930	8930	8930	8930	0
24	20240510	201500	1230207320	8930	8930	8930	8930	0
25	20240510	201400	1230207320	8930	8930	8930	8930	0
26	20240510	201300	1230207320	8930	8930	8930	8930	0
27	20240510	201200	1230207320	8930	8930	8930	8930	0
28	20240510	201100	1230207320	8930	8930	8930	8930	0
29	20240510	201000	1230207320	8930	8930	8930	8930	0
30	20240510	200900	1230207320	8930	8930	8930	8930	0
31	20240510	200800	1230207320	8930	8930	8930	8930	0
32	20240510	200700	1230207320	8930	8930	8930	8930	1470
33	20240510	200600	1230207320	8930	8930	8930	8930	0
34	20240510	200500	1230207320	8930	8930	8930	8930	0
35	20240510	200400	1230207320	8930	8930	8930	8930	0
36	20240510	200300	1230207320	8930	8930	8930	8930	0
37	20240510	200200	1230207320	8930	8930	8930	8930	0
38	20240510	200100	1230207320	8930	8930	8930	8930	0
39	20240510	200000	1230207320	8930	8930	8930	8930	0
40	20240510	195900	1230207320	8930	8930	8930	8930	0
41	20240510	195800	1230207320	8930	8930	8930	8930	0
42	20240510	195700	1230207320	8930	8930	8930	8930	0
43	20240510	195600	1230207320	8930	8930	8930	8930	0
44	20240510	195500	1230207320	8930	8930	8930	8930	0
45	20240510	195400	1230207320	8930	8930	8930	8930	0
46	20240510	195300	1230207320	8930	8930	8930	8930	0
47	20240510	195200	1230207320	8930	8930	8930	8930	0
48	20240510	195100	1230207320	8930	8930	8930	8930	0
49	20240510	195000	1230207320	8930	8930	8930	8930	0
50	20240510	194900	1230207320	8930	8930	8930	8930	0
51	20240510	194800	1230207320	8930	8930	8930	8930	0
52	20240510	194700	1230207320	8930	8930	8930	8930	0
53	20240510	194600	1230207320	8930	8930	8930	8930	0
54	20240510	194500	1230207320	8930	8930	8930	8930	0
55	20240510	194400	1230207320	8930	8930	8930	8930	0
56	20240510	194300	1230207320	8930	8930	8930	8930	0
57	20240510	194200	1230207320	8930	8930	8930	8930	0
58	20240510	194100	1230207320	8930	8930	8930	8930	0
59	20240510	194000	1230207320	8930	8930	8930	8930	0
60	20240510	193900	1230207320	8930	8930	8930	8930	0
61	20240510	193800	1230207320	8930	8930	8930	8930	0
62	20240510	193700	1230207320	8930	8930	8930	8930	1470
63	20240510	193600	1230207320	8930	8930	8930	8930	0
64	20240510	193500	1230207320	8930	8930	8930	8930	0
65	20240510	193400	1230207320	8930	8930	8930	8930	0
66	20240510	193300	1230207320	8930	8930	8930	8930	0
67	20240510	193200	1230207320	8930	8930	8930	8930	0
68	20240510	193100	1230207320	8930	8930	8930	8930	0
69	20240510	193000	1230207320	8930	8930	8930	8930	0
70	20240510	192900	1230207320	8930	8930	8930	8930	0
71	20240510	192800	1230207320	8930	8930	8930	8930	0
72	20240510	192700	1230207320	8930	8930	8930	8930	0
73	20240510	192600	1230207320	8930	8930	8930	8930	0
74	20240510	192500	1230207320	8930	8930	8930	8930	0
75	20240510	192400	1230207320	8930	8930	8930	8930	0
76	20240510	192300	1230207320	8930	8930	8930	8930	0
77	20240510	192200	1230207320	8930	8930	8930	8930	0
78	20240510	192100	1230207320	8930	8930	8930	8930	0
79	20240510	192000	1230207320	8930	8930	8930	8930	0
80	20240510	191900	1230207320	8930	8930	8930	8930	0
81	20240510	191800	1230207320	8930	8930	8930	8930	0
82	20240510	191700	1230207320	8930	8930	8930	8930	0
83	20240510	191600	1230207320	8930	8930	8930	8930	0
84	20240510	191500	1230207320	8930	8930	8930	8930	0
85	20240510	191400	1230207320	8930	8930	8930	8930	0
86	20240510	191300	1230207320	8930	8930	8930	8930	0
87	20240510	191200	1230207320	8930	8930	8930	8930	0
88	20240510	191100	1230207320	8930	8930	8930	8930	0
89	20240510	191000	1230207320	8930	8930	8930	8930	0
90	20240510	190900	1230207320	8930	8930	8930	8930	0
91	20240510	190800	1230207320	8930	8930	8930	8930	0
92	20240510	190700	1230207320	8930	8930	8930	8930	1470
93	20240510	190600	1230207320	8930	8930	8930	8930	0
94	20240510	190500	1230207320	8930	8930	8930	8930	0
95	20240510	190400	1230207320	8930	8930	8930	8930	0
96	20240510	190300	1230207320	8930	8930	8930	8930	0
97	20240510	190200	1230207320	8930	8930	8930	8930	0
98	20240510	190100	1230207320	8930	8930	8930	8930	0
99	20240510	190000	1230207320	8930	8930	8930	8930	0
100	20240510	185900	1230207320	8930	8930	8930	8930	0
101	20240510	185800	1230207320	8930	8930	8930	8930	0
102	20240510	185700	1230207320	8930	8930	8930	8930	0
103	20240510	185600	1230207320	8930	8930	8930	8930	0
104	20240510	185500	1230207320	8930	8930	8930	8930	0
105	20240510	185400	1230207320	8930	8930	8930	8930	0
106	20240510	185300	1230207320	8930	8930	8930	8930	0
107	20240510	185200	1230207320	8930	8930	8930	8930	0
108	20240510	185100	1230207320	8930	8930	8930	8930	0
109	20240510	185000	1230207320	8930	8930	8930	8930	0
110	20240510	184900	1230207320	8930	8930	8930	8930	0
111	20240510	184800	1230207320	8930	8930	8930	8930	0
112	20240510	184700	1230207320	8930	8930	8930	8930	0
113	20240510	184600	1230207320	8930	8930	8930	8930	0
114	20240510	184500	1230207320	8930	8930	8930	8930	0
115	20240510	184400	1230207320	8930	8930	8930	8930	0
116	20240510	184300	1230207320	8930	8930	8930	8930	0
117	20240510	184200	1230207320	8930	8930	8930	8930	0
118	20240510	184100	1230207320	8930	8930	8930	8930	0
119	20240510	184000	1230207320	8930	8930	8930	8930	0
120	20240510	183900	1230207320	8930	8930	8930	8930	0
121	20240510	183800	1230207320	8930	8930	8930	8930	0
122	20240510	183700	1230207320	8930	8930	8930	8930	1470
123	20240510	183600	1230207320	8930	8930	8930	8930	0
124	20240510	183500	1230207320	8930	8930	8930	8930	0
125	20240510	183400	1230207320	8930	8930	8930	8930	0
126	20240510	183300	1230207320	8930	8930	8930	8930	0
127	20240510	183200	1230207320	8930	8930	8930	8930	0
128	20240510	183100	1230207320	8930	8930	8930	8930	0
129	20240510	183000	1230207320	8930	8930	8930	8930	0
130	20240510	182900	1230207320	8930	8930	8930	8930	0
131	20240510	182800	1230207320	8930	8930	8930	8930	0
132	20240510	182700	1230207320	8930	8930	8930	8930	0
133	20240510	182600	1230207320	8930	8930	8930	8930	0
134	20240510	182500	1230207320	8930	8930	8930	8930	0
135	20240510	182400	1230207320	8930	8930	8930	8930	0
136	20240510	182300	1230207320	8930	8930	8930	8930	0
137	20240510	182200	1230207320	8930	8930	8930	8930	0
138	20240510	182100	1230207320	8930	8930	8930	8930	0
139	20240510	182000	1230207320	8930	8930	8930	8930	0
140	20240510	181900	1230207320	8930	8930	8930	8930	0
141	20240510	181800	1230207320	8930	8930	8930	8930	0
142	20240510	181700	1230207320	8930	8930	8930	8930	0
143	20240510	181600	1230207320	8930	8930	8930	8930	0
144	20240510	181500	1230207320	8930	8930	8930	8930	0
145	20240510	181400	1230207320	8930	8930	8930	8930	0
146	20240510	181300	1230207320	8930	8930	8930	8930	0
147	20240510	181200	1230207320	8930	8930	8930	8930	0
148	20240510	181100	1230207320	8930	8930	8930	8930	0
149	20240510	181000	1230207320	8930	8930	8930	8930	0
150	20240510	180900	1230207320	8930	8930	8930	8930	0
151	20240510	180800	1230207320	8930	8930	8930	8930	0
152	20240510	180700	1230207320	8930	8930	8930	8930	1470
153	20240510	180600	1230207320	8930	8930	8930	8930	0
154	20240510	180500	1230207320	8930	8930	8930	8930	0
155	20240510	180400	1230207320	8930	8930	8930	8930	0
156	20240510	180300	1230207320	8930	8930	8930	8930	0
157	20240510	180200	1230207320	8930	8930	8930	8930	0
158	20240510	180100	1230207320	8930	8930	8930	8930	0
159	20240510	180000	1230207320	8930	8930	8930	8930	0
160	20240510	175900	1230207320	8930	8930	8930	8930	0
161	20240510	175800	1230207320	8930	8930	8930	8930	0
162	20240510	175700	1230207320	8930	8930	8930	8930	0
163	20240510	175600	1230207320	8930	8930	8930	8930	0
164	20240510	175500	1230207320	8930	8930	8930	8930	0
165	20240510	175400	1230207320	8930	8930	8930	8930	0
166	20240510	175300	1230207320	8930	8930	8930	8930	0
167	20240510	175200	1230207320	8930	8930	8930	8930	0
168	20240510	175100	1230207320	8930	8930	8930	8930	0
169	20240510	175000	1230207320	8930	8930	8930	8930	0
170	20240510	174900	1230207320	8930	8930	8930	8930	0
171	20240510	174800	1230207320	8930	8930	8930	8930	0
172	20240510	174700	1230207320	8930	8930	8930	8930	0
173	20240510	174600	1230207320	8930	8930	8930	8930	0
174	20240510	174500	1230207320	8930	8930	8930	8930	0
175	20240510	174400	1230207320	8930	8930	8930	8930	0
176	20240510	174300	1230207320	8930	8930	8930	8930	0
177	20240510	174200	1230207320	8930	8930	8930	8930	0
178	20240510	174100	1230207320	8930	8930	8930	8930	0
179	20240510	174000	1230207320	8930	8930	8930	8930	0
180	20240510	173900	1230207320	8930	8930	8930	8930	0
181	20240510	173800	1230207320	8930	8930	8930	8930	0
182	20240510	173700	1230207320	8930	8930	8930	8930	1470
183	20240510	173600	1230207320	8930	8930	8930	8930	0
184	20240510	173500	1230207320	8930	8930	8930	8930	0
185	20240510	173400	1230207320	8930	8930	8930	8930	0
186	20240510	173300	1230207320	8930	8930	8930	8930	0
187	20240510	173200	1230207320	8930	8930	8930	8930	0
188	20240510	173100	1230207320	8930	8930	8930	8930	0
189	20240510	173000	1230207320	8930	8930	8930	8930	0
190	20240510	172900	1230207320	8930	8930	8930	8930	0
191	20240510	172800	1230207320	8930	8930	8930	8930	0
192	20240510	172700	1230207320	8930	8930	8930	8930	0
193	20240510	172600	1230207320	8930	8930	8930	8930	0
194	20240510	172500	1230207320	8930	8930	8930	8930	0
195	20240510	172400	1230207320	8930	8930	8930	8930	0
196	20240510	172300	1230207320	8930	8930	8930	8930	0
197	20240510	172200	1230207320	8930	8930	8930	8930	0
198	20240510	172100	1230207320	8930	8930	8930	8930	0
199	20240510	172000	1230207320	8930	8930	8930	8930	0
200	20240510	171900	1230207320	8930	8930	8930	8930	0
201	20240510	171800	1230207320	8930	8930	8930	8930	0
202	20240510	171700	1230207320	8930	8930	8930	8930	0
203	20240510	171600	1230207320	8930	8930	8930	8930	0
204	20240510	171500	1230207320	8930	8930	8930	8930	0
205	20240510	171400	1230207320	8930	8930	8930	8930	0
206	20240510	171300	1230207320	8930	8930	8930	8930	0
207	20240510	171200	1230207320	8930	8930	8930	8930	0
208	20240510	171100	1230207320	8930	8930	8930	8930	0
209	20240510	171000	1230207320	8930	8930	8930	8930	0
210	20240510	170900	1230207320	8930	8930	8930	8930	0
211	20240510	170800	1230207320	8930	8930	8930	8930	0
212	20240510	170700	1230207320	8930	8930	8930	8930	1470
213	20240510	170600	1230207320	8930	8930	8930	8930	0
214	20240510	170500	1230207320	8930	8930	8930	8930	0
215	20240510	170400	1230207320	8930	8930	8930	8930	0
216	20240510	170300	1230207320	8930	8930	8930	8930	0
217	20240510	170200	1230207320	8930	8930	8930	8930	0
218	20240510	170100	1230207320	8930	8930	8930	8930	0
219	20240510	170000	1230207320	8930	8930	8930	8930	0
220	20240510	165900	1230207320	8930	8930	8930	8930	0
221	20240510	165800	1230207320	8930	8930	8930	8930	0
222	20240510	165700	1230207320	8930	8930	8930	8930	0
223	20240510	165600	1230207320	8930	8930	8930	8930	0
224	20240510	165500	1230207320	8930	8930	8930	8930	0
225	20240510	165400	1230207320	8930	8930	8930	8930	0
226	20240510	165300	1230207320	8930	8930	8930	8930	0
227	20240510	165200	1230207320	8930	8930	8930	8930	0
228	20240510	165100	1230207320	8930	8930	8930	8930	0
229	20240510	165000	1230207320	8930	8930	8930	8930	0
230	20240510	164900	1230207320	8930	8930	8930	8930	0
231	20240510	164800	1230207320	8930	8930	8930	8930	0
232	20240510	164700	1230207320	8930	8930	8930	8930	0
233	20240510	164600	1230207320	8930	8930	8930	8930	0
234	20240510	164500	1230207320	8930	8930	8930	8930	0
235	20240510	164400	1230207320	8930	8930	8930	8930	0
236	20240510	164300	1230207320	8930	8930	8930	8930	0
237	20240510	164200	1230207320	8930	8930	8930	8930	0
238	20240510	164100	1230207320	8930	8930	8930	8930	0
239	20240510	164000	1230207320	8930	8930	8930	8930	0
240	20240510	163900	1230207320	8930	8930	8930	8930	0
241	20240510	163800	1230207320	8930	8930	8930	8930	0
242	20240510	163700	1230207320	8930	8930	8930	8930	1470
243	20240510	163600	1230207320	8930	8930	8930	8930	0
244	20240510	163500	1230207320	8930	8930	8930	8930	0
245	20240510	163400	1230207320	8930	8930	8930	8930	0
246	20240510	163300	1230207320	8930	8930	8930	8930	0
247	20240510	163200	1230207320	8930	8930	8930	8930	0
248	20240510	163100	1230207320	8930	8930	8930	8930	0
249	20240510	163000	1230207320	8930	8930	8930	8930	0
250	20240510	162900	1230207320	8930	8930	8930	8930	0
251	20240510	162800	1230207320	8930	8930	8930	8930	0
252	20240510	162700	1230207320	8930	8930	8930	8930	0
253	20240510	162600	1230207320	8930	8930	8930	8930	0
254	20240510	162500	1230207320	8930	8930	8930	8930	0
255	20240510	162400	1230207320	8930	8930	8930	8930	0
256	20240510	162300	1230207320	8930	8930	8930	8930	0
257	20240510	162200	1230207320	8930	8930	8930	8930	0
258	20240510	162100	1230207320	8930	8930	8930	8930	0
259	20240510	162000	1230207320	8930	8930	8930	8930	0
260	20240510	161900	1230207320	8930	8930	8930	8930	0
261	20240510	161800	1230207320	8930	8930	8930	8930	0
262	20240510	161700	1230207320	8930	8930	8930	8930	0
263	20240510	161600	1230207320	8930	8930	8930	8930	0
264	20240510	161500	1230207320	8930	8930	8930	8930	0
265	20240510	161400	1230207320	8930	8930	8930	8930	0
266	20240510	161300	1230207320	8930	8930	8930	8930	0
267	20240510	161200	1230207320	8930	8930	8930	8930	0
268	20240510	161100	1230207320	8930	8930	8930	8930	0
269	20240510	161000	1230207320	8930	8930	8930	8930	0
270	20240510	160900	1230207320	8930	8930	8930	8930	0
271	20240510	160800	1230207320	8930	8930	8930	8930	0
272	20240510	160700	1230207320	8930	8930	8930	8930	1470
273	20240510	160600	1230207320	8930	8930	8930	8930	0
274	20240510	160500	1230207320	8930	8930	8930	8930	0
275	20240510	160400	1230207320	8930	8930	8930	8930	0
276	20240510	160300	1230207320	8930	8930	8930	8930	0
277	20240510	160200	1230207320	8930	8930	8930	8930	0
278	20240510	160100	1230207320	8930	8930	8930	8930	0
279	20240510	160000	1230207320	8930	8930	8930	8930	0
280	20240510	155900	1230207320	8930	8930	8930	8930	0
281	20240510	155800	1230207320	8930	8930	8930	8930	0
282	20240510	155700	1230207320	8930	8930	8930	8930	0
283	20240510	155600	1230207320	8930	8930	8930	8930	0
284	20240510	155500	1230207320	8930	8930	8930	8930	0
285	20240510	155400	1230207320	8930	8930	8930	8930	0
286	20240510	155300	1230207320	8930	8930	8930	8930	0
287	20240510	155200	1230207320	8930	8930	8930	8930	0
288	20240510	155100	1230207320	8930	8930	8930	8930	0
289	20240510	155000	1230207320	8930	8930	8930	8930	0
290	20240510	154900	1230207320	8930	8930	8930	8930	0
291	20240510	154800	1230207320	8930	8930	8930	8930	0
292	20240510	154700	1230207320	8930	8930	8930	8930	0
293	20240510	154600	1230207320	8930	8930	8930	8930	0
294	20240510	154500	1230207320	8930	8930	8930	8930	0
295	20240510	154400	1230207320	8930	8930	8930	8930	0
296	20240510	154300	1230207320	8930	8930	8930	8930	0
297	20240510	154200	1230207320	8930	8930	8930	8930	0
298	20240510	154100	1230207320	8930	8930	8930	8930	0
299	20240510	154000	1230207320	8930	8930	8930	8930	0
300	20240510	153900	1230207320	8930	8930	8930	8930	0
301	20240510	153800	1230207320	8930	8930	8930	8930	0
302	20240510	153700	1230207320	8930	8930	8930	8930	1470
303	20240510	153600	1230207320	8930	8930	8930	8930	0
304	20240510	153500	1230207320	8930	8930	8930	8930	0
305	20240510	153400	1230207320	8930	8930	8930	8930	0
306	20240510	153300	1230207320	8930	8930	8930	8930	0
307	20240510	153200	1230207320	8930	8930	8930	8930	0
308	20240510	153100	1230207320	8930	8930	8930	8930	0
309	20240510	153000	1230207320	8930	8930	8930	8930	1470
310	20240510	152900	1217080220	8930	8930	8930	8930	0
311	20240510	152800	1217080220	8930	8930	8930	8930	0
312	20240510	152700	1217080220	8930	8930	8930	8930	0
313	20240510	152600	1217080220	8930	8930	8930	8930	0
314	20240510	152500	1217080220	8930	8930	8930	8930	0
315	20240510	152400	1217080220	8930	8930	8930	8930	0
316	20240510	152300	1217080220	8930	8930	8930	8930	0
317	20240510	152200	1217080220	8930	8930	8930	8930	0
318	20240510	152100	1217080220	8930	8930	8930	8930	0
319	20240510	152000	1217080220	8930	8930	8930	8930	0
320	20240510	151900	1217080220	8930	8890	8930	8890	601
321	20240510	151800	1211725330	8880	8870	8880	8870	564
322	20240510	151700	1206717790	8850	8850	8860	8850	472
323	20240510	151600	1202540370	8850	8860	8860	8850	506
324	20240510	151500	1198060470	8860	8850	8860	8850	613
325	20240510	151400	1192632690	8860	8860	8860	8850	3764
326	20240510	151300	1159317280	8880	8870	8880	8850	4799
327	20240510	151200	1116820970	8870	8870	8880	8870	625
328	20240510	151100	1111277110	8870	8870	8880	8870	569
329	20240510	151000	1106229580	8880	8870	8880	8860	613
330	20240510	150900	1100797590	8870	8860	8880	8860	1177
331	20240510	150800	1090357540	8860	8860	8870	8860	525
332	20240510	150700	1085703920	8860	8880	8880	8860	851
333	20240510	150600	1078161340	8870	8860	8880	8860	614
334	20240510	150500	1072719280	8860	8870	8870	8860	2045
335	20240510	150400	1054599820	8860	8870	8880	8860	616
336	20240510	150300	1049139270	8860	8860	8880	8860	673
337	20240510	150200	1043172620	8870	8860	8880	8860	600
338	20240510	150100	1037853110	8870	8870	8870	8870	473
339	20240510	150000	1033657600	8870	8870	8870	8860	719
340	20240510	145900	1027283330	8870	8880	8880	8870	588
341	20240510	145800	1022066230	8880	8860	8880	8860	552
342	20240510	145700	1017169140	8870	8870	8870	8870	445
343	20240510	145600	1013221990	8880	8880	8880	8860	942
344	20240510	145500	1004864440	8870	8870	8870	8860	620
345	20240510	145400	999365770	8880	8870	8880	8870	387
346	20240510	145300	995933070	8870	8870	8880	8870	954
347	20240510	145200	987470610	8870	8870	8870	8870	607
348	20240510	145100	982086520	8880	8870	8880	8870	471
349	20240510	145000	977908170	8870	8860	8880	8860	612
350	20240510	144900	972481570	8870	8860	8870	8860	1764
351	20240510	144800	956850080	8860	8860	8870	8860	1174
352	20240510	144700	946443770	8860	8860	8870	8860	721
353	20240510	144600	940054560	8870	8870	8870	8860	469
354	20240510	144500	935896330	8860	8870	8880	8860	1173
355	20240510	144400	925494690	8860	8870	8880	8860	1405
356	20240510	144300	913034400	8870	8870	8880	8870	499
357	20240510	144200	908607410	8880	8870	8890	8870	578
358	20240510	144100	903477670	8880	8890	8890	8870	937
359	20240510	144000	895154320	8900	8890	8900	8890	554
360	20240510	143900	890227910	8890	8890	8910	8890	1021
361	20240510	143800	881143080	8900	8900	8910	8900	4366
362	20240510	143700	842285630	8900	8910	8910	8900	1059
363	20240510	143600	832851010	8910	8920	8920	8910	505
364	20240510	143500	828351150	8920	8920	8930	8910	446
365	20240510	143400	824374560	8910	8920	8920	8910	901
366	20240510	143300	816342640	8920	8920	8920	8910	682
367	20240510	143200	810262330	8920	8910	8920	8910	678
368	20240510	143100	804219040	8910	8910	8920	8910	398
369	20240510	143000	800672850	8910	8920	8930	8910	471
370	20240510	142900	796474580	8920	8920	8920	8910	554
371	20240510	142800	791537030	8920	8920	8930	8920	612
372	20240510	142700	786076960	8920	8930	8930	8920	394
373	20240510	142600	782562210	8930	8930	8930	8920	509
374	20240510	142500	778019970	8930	8930	8930	8920	626
375	20240510	142400	772431220	8930	8930	8930	8920	523
376	20240510	142300	767765560	8920	8930	8930	8920	504
377	20240510	142200	763269050	8930	8920	8930	8920	611
378	20240510	142100	757818900	8920	8920	8920	8920	519
379	20240510	142000	753189420	8920	8930	8930	8920	481
380	20240510	141900	748898830	8920	8920	8930	8920	707
381	20240510	141800	742591950	8920	8920	8920	8920	709
382	20240510	141700	736267670	8920	8930	8930	8920	542
383	20240510	141600	731429210	8930	8930	8930	8930	368
384	20240510	141500	728142970	8930	8930	8930	8930	519
385	20240510	141400	723508300	8930	8940	8940	8930	537
386	20240510	141300	718711190	8930	8930	8930	8930	842
387	20240510	141200	711192130	8930	8920	8930	8920	362
388	20240510	141100	707960200	8930	8930	8930	8920	533
389	20240510	141000	703204840	8930	8930	8930	8920	686
390	20240510	140900	697084820	8930	8920	8930	8920	548
391	20240510	140800	692195320	8930	8940	8940	8920	458
392	20240510	140700	688107280	8930	8930	8940	8930	531
393	20240510	140600	683365350	8930	8940	8940	8930	632
394	20240510	140500	677720280	8940	8930	8940	8930	440
395	20240510	140400	673790540	8940	8940	8940	8930	682
396	20240510	140300	667696270	8930	8930	8930	8930	607
397	20240510	140200	662275760	8930	8930	8930	8930	520
398	20240510	140100	657632160	8930	8930	8930	8930	281
399	20240510	140000	655122830	8930	8940	8950	8930	572
400	20240510	135900	650011950	8930	8940	8940	8930	492
401	20240510	135800	645614540	8940	8940	8940	8930	599
402	20240510	135700	640263350	8930	8930	8940	8930	518
403	20240510	135600	635634500	8930	8940	8950	8930	979
404	20240510	135500	626884820	8940	8940	8940	8940	1656
405	20240510	135400	612080180	8950	8940	8950	8940	708
406	20240510	135300	605749660	8940	8950	8960	8940	1843
407	20240510	135200	589256750	8950	8950	8950	8950	821
408	20240510	135100	581908800	8960	8960	8960	8950	572
409	20240510	135000	576787980	8960	8950	8960	8950	538
410	20240510	134900	571971350	8950	8950	8960	8950	507
411	20240510	134800	567433690	8960	8950	8960	8950	561
412	20240510	134700	562409810	8950	8960	8960	8950	461
413	20240510	134600	558283670	8960	8970	8970	8950	991
414	20240510	134500	549405490	8960	8960	8970	8960	468
415	20240510	134400	545211470	8960	8960	8960	8960	993
416	20240510	134300	536314190	8960	8970	8970	8960	4026
417	20240510	134200	500231540	8970	8970	8970	8970	674
418	20240510	134100	494185760	8970	8970	8970	8970	520
419	20240510	134000	489521360	8970	8970	8970	8970	808
420	20240510	133900	482273600	8970	8970	8980	8970	621
421	20240510	133800	476702220	8980	8980	8980	8980	326
422	20240510	133700	473774740	8980	8980	8980	8970	702
423	20240510	133600	467475060	8980	8970	8980	8970	1035
424	20240510	133500	458190680	8970	8970	8980	8970	540
425	20240510	133400	453346490	8970	8980	8980	8970	788
426	20240510	133300	446272320	8980	8980	8990	8980	3063
427	20240510	133200	418766560	8990	9000	9000	8980	701
428	20240510	133100	412466240	9000	9000	9000	8990	2977
429	20240510	133000	385691940	9000	9010	9010	9000	1313
430	20240510	132900	373873940	9000	9000	9000	8990	1794
431	20240510	132800	357730340	9010	9010	9010	9010	0
432	20240510	132700	357730340	9010	9010	9010	9010	0
433	20240510	132600	357730340	9010	9010	9010	9010	0
434	20240510	132500	357730340	9010	9010	9010	9010	0
435	20240510	132400	357730340	9010	9010	9010	9010	0
436	20240510	132300	357730340	9010	9010	9010	9010	0
437	20240510	132200	357730340	9010	9010	9010	9010	0
438	20240510	132100	357730340	9010	9010	9010	9010	0
439	20240510	132000	357730340	9010	9010	9010	9010	27
440	20240510	131900	357487070	9010	9010	9010	9010	37
441	20240510	131800	357153700	9010	9010	9010	9010	0
442	20240510	131700	357153700	9010	9010	9010	9010	0
443	20240510	131600	357153700	9010	9010	9010	9010	7
444	20240510	131500	357090630	9000	9000	9000	9000	0
445	20240510	131400	357090630	9000	9000	9000	9000	0
446	20240510	131300	357090630	9000	9000	9000	9000	0
447	20240510	131200	357090630	9000	9000	9000	9000	0
448	20240510	131100	357090630	9000	9000	9000	9000	15
449	20240510	131000	356955630	9000	9000	9000	9000	732
450	20240510	130900	350367630	8990	8990	8990	8990	0
451	20240510	130800	350367630	8990	8990	8990	8990	5
452	20240510	130700	350322680	8990	8990	8990	8990	150
453	20240510	130600	348974180	8990	8990	8990	8990	5
454	20240510	130500	348929230	8990	8990	8990	8990	5
455	20240510	130400	348884280	8990	8990	8990	8990	0
456	20240510	130300	348884280	8990	8990	8990	8990	5
457	20240510	130200	348839330	8990	8990	8990	8990	0
458	20240510	130100	348839330	8990	8990	8990	8990	0
459	20240510	130000	348839330	8990	8990	8990	8990	5
460	20240510	125900	348794380	8990	8990	8990	8990	0
461	20240510	125800	348794380	8990	8990	8990	8990	5
462	20240510	125700	348749430	8990	8990	8990	8990	200
463	20240510	125600	346951430	8990	8990	8990	8990	201
464	20240510	125500	345144440	8990	8990	8990	8990	5
465	20240510	125400	345099490	8990	8990	8990	8990	0
466	20240510	125300	345099490	8990	8990	8990	8990	5
467	20240510	125200	345054540	9000	9000	9000	9000	0
468	20240510	125100	345054540	9000	9000	9000	9000	101
469	20240510	125000	344145540	8990	8990	8990	8990	5
470	20240510	124900	344100590	8990	8990	8990	8990	0
471	20240510	124800	344100590	8990	8990	8990	8990	23
472	20240510	124700	343893820	8990	8990	8990	8990	0
473	20240510	124600	343893820	8990	8990	8990	8990	0
474	20240510	124500	343893820	8990	8990	8990	8990	5
475	20240510	124400	343848870	8990	8990	8990	8990	0
476	20240510	124300	343848870	8990	8990	8990	8990	5
477	20240510	124200	343803920	9000	9000	9000	9000	100
478	20240510	124100	342903920	8990	8990	8990	8990	0
479	20240510	124000	342903920	8990	8990	8990	8990	5
480	20240510	123900	342858970	9000	9000	9000	9000	22
481	20240510	123800	342660970	9000	9000	9000	9000	50
482	20240510	123700	342210970	8990	8990	8990	8990	5
483	20240510	123600	342166020	8990	8990	8990	8990	10
484	20240510	123500	342076120	8990	8990	8990	8990	5
485	20240510	123400	342031170	9000	9000	9000	9000	10
486	20240510	123300	341941170	9000	9000	9000	9000	0
487	20240510	123200	341941170	9000	8990	9000	8990	7
488	20240510	123100	341878220	8990	8990	8990	8990	0
489	20240510	123000	341878220	8990	8990	8990	8990	0
490	20240510	122900	341878220	8990	9000	9000	8990	16
491	20240510	122800	341734270	8990	8990	8990	8990	0
492	20240510	122700	341734270	8990	8990	8990	8990	0
493	20240510	122600	341734270	8990	8990	8990	8990	6
494	20240510	122500	341680330	9000	9000	9000	9000	1
495	20240510	122400	341671330	8990	8990	8990	8990	5
496	20240510	122300	341626380	8990	8990	8990	8990	1
497	20240510	122200	341617390	8990	8990	8990	8990	0
498	20240510	122100	341617390	8990	8990	8990	8990	5
499	20240510	122000	341572440	8990	8990	8990	8990	0
500	20240510	121900	341572440	8990	8990	8990	8990	0
501	20240510	121800	341572440	8990	8990	8990	8990	5
502	20240510	121700	341527490	8990	8990	8990	8990	0
503	20240510	121600	341527490	8990	8990	8990	8990	1
504	20240510	121500	341518500	8990	8990	8990	8990	5
505	20240510	121400	341473550	8990	8990	8990	8990	4
506	20240510	121300	341437590	8990	8990	8990	8990	0
507	20240510	121200	341437590	8990	8990	8990	8990	5
508	20240510	121100	341392640	8990	8990	8990	8990	1
509	20240510	121000	341383650	8990	8990	8990	8990	0
510	20240510	120900	341383650	8990	8990	8990	8990	7
511	20240510	120800	341320720	8990	8990	8990	8990	0
512	20240510	120700	341320720	8990	8990	8990	8990	0
513	20240510	120600	341320720	8990	8990	8990	8990	5
514	20240510	120500	341275770	9000	9000	9000	9000	0
515	20240510	120400	341275770	9000	8990	9000	8990	305
516	20240510	120300	338530820	9000	9000	9000	9000	0
517	20240510	120200	338530820	9000	9000	9000	9000	0
518	20240510	120100	338530820	9000	8990	9000	8990	7
519	20240510	120000	338467870	8990	8990	8990	8990	0
520	20240510	115900	338467870	8990	8990	8990	8990	0
521	20240510	115800	338467870	8990	8990	8990	8990	5
522	20240510	115700	338422920	8990	8990	8990	8990	0
523	20240510	115600	338422920	8990	8990	8990	8990	24
524	20240510	115500	338207160	8990	8990	8990	8990	28
525	20240510	115400	337955440	8990	8990	8990	8990	0
526	20240510	115300	337955440	8990	8990	8990	8990	0
527	20240510	115200	337955440	8990	8990	8990	8990	3
528	20240510	115100	337928470	8980	8980	8980	8980	0
529	20240510	115000	337928470	8980	8980	8980	8980	0
530	20240510	114900	337928470	8980	8980	8980	8980	0
531	20240510	114800	337928470	8980	8980	8980	8980	0
532	20240510	114700	337928470	8980	8980	8980	8980	0
533	20240510	114600	337928470	8980	8980	8980	8980	0
534	20240510	114500	337928470	8980	8980	8980	8980	0
535	20240510	114400	337928470	8980	8980	8980	8980	0
536	20240510	114300	337928470	8980	8980	8980	8980	0
537	20240510	114200	337928470	8980	8980	8980	8980	0
538	20240510	114100	337928470	8980	8980	8980	8980	0
539	20240510	114000	337928470	8980	8980	8980	8980	0
540	20240510	113900	337928470	8980	8990	8990	8980	499
541	20240510	113800	333447290	8990	8990	8990	8990	0
542	20240510	113700	333447290	8990	8990	8990	8990	45
543	20240510	113600	333042740	8990	8990	8990	8990	23
544	20240510	113500	332835970	8990	8990	8990	8990	0
545	20240510	113400	332835970	8990	8990	8990	8990	80
546	20240510	113300	332116770	8990	8990	8990	8980	34
547	20240510	113200	331811160	8990	8990	8990	8990	0
548	20240510	113100	331811160	8990	8990	8990	8980	66
549	20240510	113000	331218390	8990	8990	8990	8990	166
550	20240510	112900	329726050	8990	8990	8990	8990	1
551	20240510	112800	329717060	8990	8990	8990	8990	5
552	20240510	112700	329672110	8990	8990	8990	8990	0
553	20240510	112600	329672110	8990	8990	8990	8990	6
554	20240510	112500	329618170	8990	8990	8990	8990	0
555	20240510	112400	329618170	8990	8990	8990	8990	5
556	20240510	112300	329573220	8990	8990	8990	8990	0
557	20240510	112200	329573220	8990	8990	8990	8990	20
558	20240510	112100	329393420	8990	8990	8990	8990	6
559	20240510	112000	329339480	9000	9000	9000	9000	160
560	20240510	111900	327899480	8990	9000	9000	8990	104
561	20240510	111800	326963520	9000	9000	9000	9000	0
562	20240510	111700	326963520	9000	9000	9000	9000	0
563	20240510	111600	326963520	9000	9000	9000	9000	0
564	20240510	111500	326963520	9000	9000	9000	9000	0
565	20240510	111400	326963520	9000	9000	9000	9000	0
566	20240510	111300	326963520	9000	9000	9000	9000	5
567	20240510	111200	326918520	9000	9000	9000	9000	0
568	20240510	111100	326918520	9000	8990	9000	8990	2
569	20240510	111000	326900530	8990	8990	8990	8990	0
570	20240510	110900	326900530	8990	8990	8990	8990	0
571	20240510	110800	326900530	8990	8990	8990	8990	2
572	20240510	110700	326882550	8990	8990	8990	8980	497
573	20240510	110600	322414530	8980	8980	8980	8980	5
574	20240510	110500	322369630	8980	8980	8980	8980	0
575	20240510	110400	322369630	8980	8980	8980	8980	5
576	20240510	110300	322324730	8980	8980	8980	8980	5
577	20240510	110200	322279830	8980	8980	8980	8980	0
578	20240510	110100	322279830	8980	8980	8980	8980	6
579	20240510	110000	322225950	8980	8980	8980	8980	0
580	20240510	105900	322225950	8980	8980	8980	8980	200
581	20240510	105800	320429950	8980	8980	8980	8980	0
582	20240510	105700	320429950	8980	8980	8980	8980	535
583	20240510	105600	315625650	8980	8980	8980	8980	0
584	20240510	105500	315625650	8980	8980	8980	8980	17
585	20240510	105400	315472990	8980	8980	8980	8980	0
586	20240510	105300	315472990	8980	8980	8980	8980	5
587	20240510	105200	315428090	8990	8980	8990	8980	4
588	20240510	105100	315392150	8980	8990	8990	8980	6
589	20240510	105000	315338260	8990	8980	8990	8980	14
590	20240510	104900	315212450	8980	8980	8980	8980	0
591	20240510	104800	315212450	8980	8980	8980	8980	3
592	20240510	104700	315185510	8980	8980	8980	8980	0
593	20240510	104600	315185510	8980	8990	8990	8980	21
594	20240510	104500	314996920	8990	8990	8990	8990	0
595	20240510	104400	314996920	8990	8980	8990	8980	123
596	20240510	104300	313892350	8980	8980	8980	8980	0
597	20240510	104200	313892350	8980	8980	8980	8980	50
598	20240510	104100	313443350	8990	8990	8990	8990	106
599	20240510	104000	312490410	8990	8990	8990	8990	8
600	20240510	103900	312418490	8990	8990	8990	8990	0
601	20240510	103800	312418490	8990	8990	8990	8990	38
602	20240510	103700	312076870	8980	8980	8980	8980	117
603	20240510	103600	311026210	8980	8980	8980	8980	138
604	20240510	103500	309786970	8980	8980	8990	8980	2684
605	20240510	103400	285683710	8990	8990	8990	8990	0
606	20240510	103300	285683710	8990	8990	8990	8990	3
607	20240510	103200	285656740	8990	8990	8990	8980	121
608	20240510	103100	284569000	8990	8990	8990	8990	0
609	20240510	103000	284569000	8990	8990	8990	8990	85
610	20240510	102900	283804850	8990	8990	8990	8990	7
611	20240510	102800	283741920	8990	8990	8990	8990	450
612	20240510	102700	279696420	8990	8990	8990	8990	5
613	20240510	102600	279651470	8990	8990	8990	8990	0
614	20240510	102500	279651470	8990	8990	8990	8990	504
615	20240510	102400	275120510	8990	9000	9000	8990	22
616	20240510	102300	274922520	9000	9000	9000	9000	25
617	20240510	102200	274697520	8990	9000	9000	8990	33
618	20240510	102100	274400740	8990	8990	8990	8990	0
619	20240510	102000	274400740	8990	8990	8990	8990	0
620	20240510	101900	274400740	8990	8990	8990	8990	0
621	20240510	101800	274400740	8990	8980	8990	8980	281
622	20240510	101700	271874590	8990	9000	9000	8990	266
623	20240510	101600	269483190	9000	9000	9000	9000	1
624	20240510	101500	269474190	9010	9010	9010	9010	1
625	20240510	101400	269465180	9030	9030	9030	9030	0
626	20240510	101300	269465180	9030	9030	9030	9030	0
627	20240510	101200	269465180	9030	8990	9030	8990	407
628	20240510	101100	265806210	8990	9000	9000	8990	747
629	20240510	101000	259090540	9000	9000	9000	9000	3186
630	20240510	100900	230416540	9000	9000	9000	9000	1
631	20240510	100800	230407540	9000	9000	9000	9000	0
632	20240510	100700	230407540	9000	8990	9000	8990	58
633	20240510	100600	229885550	8990	8990	8990	8990	0
634	20240510	100500	229885550	8990	8990	8990	8990	25
635	20240510	100400	229660800	8980	8980	8980	8980	0
636	20240510	100300	229660800	8980	8980	8980	8980	0
637	20240510	100200	229660800	8980	8980	8980	8980	350
638	20240510	100100	226517800	8980	8990	8990	8980	244
639	20240510	100000	224326240	8990	8990	8990	8990	2012
640	20240510	095900	206238360	8990	8990	8990	8990	79
641	20240510	095800	205528150	8990	8990	8990	8990	864
642	20240510	095700	197760790	8990	9000	9000	8990	563
643	20240510	095600	192699010	9000	8990	9000	8990	1162
644	20240510	095500	182247150	9000	9000	9000	9000	552
645	20240510	095400	177279150	9000	9000	9000	9000	835
646	20240510	095300	169764150	9000	9000	9000	9000	0
647	20240510	095200	169764150	9000	9000	9000	9000	0
648	20240510	095100	169764150	9000	9000	9000	9000	716
649	20240510	095000	163320150	9000	9000	9000	9000	10
650	20240510	094900	163230150	9000	9000	9000	9000	26
651	20240510	094800	162996150	9000	9000	9000	9000	0
652	20240510	094700	162996150	9000	9000	9000	9000	2345
653	20240510	094600	141891150	9000	9000	9000	9000	22
654	20240510	094500	141693150	9000	9000	9000	9000	43
655	20240510	094400	141306150	9030	9000	9030	9000	602
656	20240510	094300	135887810	9000	9000	9000	9000	433
657	20240510	094200	131990810	9000	9000	9000	9000	0
658	20240510	094100	131990810	9000	9000	9000	9000	0
659	20240510	094000	131990810	9000	9000	9000	9000	0
660	20240510	093900	131990810	9000	9000	9000	9000	0
661	20240510	093800	131990810	9000	9000	9000	9000	401
662	20240510	093700	128381810	8990	8990	8990	8990	1
663	20240510	093600	128372820	9000	9000	9000	9000	0
664	20240510	093500	128372820	9000	9020	9020	9000	1165
665	20240510	093400	117884580	9020	9020	9020	9020	0
666	20240510	093300	117884580	9020	9020	9020	9020	1
667	20240510	093200	117875560	9020	9020	9020	9020	5
668	20240510	093100	117830460	9010	9000	9010	9000	1213
669	20240510	093000	106913310	8980	8980	8980	8980	0
670	20240510	092900	106913310	8980	8980	8980	8980	9
671	20240510	092800	106832490	8970	8970	8970	8970	28
672	20240510	092700	106581330	8970	8970	8970	8970	0
673	20240510	092600	106581330	8970	8980	8980	8970	580
674	20240510	092500	101377730	8970	8980	8980	8970	750
675	20240510	092400	94649940	8970	8970	8970	8970	0
676	20240510	092300	94649940	8970	9000	9000	8970	549
677	20240510	092200	89720620	8990	8990	8990	8990	272
678	20240510	092100	87275340	8990	8990	8990	8990	488
679	20240510	092000	82888220	9000	9040	9040	9000	889
680	20240510	091900	74871220	9000	9000	9000	9000	441
681	20240510	091800	70902220	9030	9000	9030	9000	1588
682	20240510	091700	56610190	9000	9000	9000	9000	0
683	20240510	091600	56610190	9000	9000	9000	9000	26
684	20240510	091500	56376190	8990	8990	8990	8990	22
685	20240510	091400	56178410	8980	8990	8990	8980	454
686	20240510	091300	52099170	8990	9030	9030	8990	4370
687	20240510	091200	12767130	9040	9040	9040	9040	22
688	20240510	091100	12568250	9050	9050	9050	9050	501
689	20240510	091000	8034200	9050	9050	9050	9050	0
690	20240510	090900	8034200	9050	9050	9050	9050	0
691	20240510	090800	8034200	9050	9050	9050	9050	0
692	20240510	090700	8034200	9050	9050	9050	9050	0
693	20240510	090600	8034200	9050	9050	9050	9050	105
694	20240510	090500	7083950	9010	9010	9010	9010	0
695	20240510	090400	7083950	9010	9010	9010	9010	0
696	20240510	090300	7083950	9010	9010	9010	9010	0
697	20240510	090200	7083950	9010	9020	9020	9010	500
698	20240510	090100	2578720	9020	9020	9020	9020	0
699	20240510	090000	2578720	9020	9080	9080	9020	285