KissMeData/306620/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210200	778730870	2990	2990	2990	2990	4959
3	20240510	210100	778730870	2990	2990	2990	2990	0
4	20240510	210000	778730870	2990	2990	2990	2990	0
5	20240510	205900	778730870	2990	2990	2990	2990	0
6	20240510	205800	778730870	2990	2990	2990	2990	0
7	20240510	205700	778730870	2990	2990	2990	2990	0
8	20240510	205600	778730870	2990	2990	2990	2990	0
9	20240510	205500	778730870	2990	2990	2990	2990	0
10	20240510	205400	778730870	2990	2990	2990	2990	0
11	20240510	205300	778730870	2990	2990	2990	2990	0
12	20240510	205200	778730870	2990	2990	2990	2990	0
13	20240510	205100	778730870	2990	2990	2990	2990	0
14	20240510	205000	778730870	2990	2990	2990	2990	0
15	20240510	204900	778730870	2990	2990	2990	2990	0
16	20240510	204800	778730870	2990	2990	2990	2990	0
17	20240510	204700	778730870	2990	2990	2990	2990	0
18	20240510	204600	778730870	2990	2990	2990	2990	0
19	20240510	204500	778730870	2990	2990	2990	2990	0
20	20240510	204400	778730870	2990	2990	2990	2990	0
21	20240510	204300	778730870	2990	2990	2990	2990	0
22	20240510	204200	778730870	2990	2990	2990	2990	0
23	20240510	204100	778730870	2990	2990	2990	2990	0
24	20240510	204000	778730870	2990	2990	2990	2990	0
25	20240510	203900	778730870	2990	2990	2990	2990	0
26	20240510	203800	778730870	2990	2990	2990	2990	0
27	20240510	203700	778730870	2990	2990	2990	2990	0
28	20240510	203600	778730870	2990	2990	2990	2990	0
29	20240510	203500	778730870	2990	2990	2990	2990	0
30	20240510	203400	778730870	2990	2990	2990	2990	0
31	20240510	203300	778730870	2990	2990	2990	2990	0
32	20240510	203200	778730870	2990	2990	2990	2990	4959
33	20240510	203100	778730870	2990	2990	2990	2990	0
34	20240510	203000	778730870	2990	2990	2990	2990	0
35	20240510	202900	778730870	2990	2990	2990	2990	0
36	20240510	202800	778730870	2990	2990	2990	2990	0
37	20240510	202700	778730870	2990	2990	2990	2990	0
38	20240510	202600	778730870	2990	2990	2990	2990	0
39	20240510	202500	778730870	2990	2990	2990	2990	0
40	20240510	202400	778730870	2990	2990	2990	2990	0
41	20240510	202300	778730870	2990	2990	2990	2990	0
42	20240510	202200	778730870	2990	2990	2990	2990	0
43	20240510	202100	778730870	2990	2990	2990	2990	0
44	20240510	202000	778730870	2990	2990	2990	2990	0
45	20240510	201900	778730870	2990	2990	2990	2990	0
46	20240510	201800	778730870	2990	2990	2990	2990	0
47	20240510	201700	778730870	2990	2990	2990	2990	0
48	20240510	201600	778730870	2990	2990	2990	2990	0
49	20240510	201500	778730870	2990	2990	2990	2990	0
50	20240510	201400	778730870	2990	2990	2990	2990	0
51	20240510	201300	778730870	2990	2990	2990	2990	0
52	20240510	201200	778730870	2990	2990	2990	2990	0
53	20240510	201100	778730870	2990	2990	2990	2990	0
54	20240510	201000	778730870	2990	2990	2990	2990	0
55	20240510	200900	778730870	2990	2990	2990	2990	0
56	20240510	200800	778730870	2990	2990	2990	2990	0
57	20240510	200700	778730870	2990	2990	2990	2990	0
58	20240510	200600	778730870	2990	2990	2990	2990	0
59	20240510	200500	778730870	2990	2990	2990	2990	0
60	20240510	200400	778730870	2990	2990	2990	2990	0
61	20240510	200300	778730870	2990	2990	2990	2990	0
62	20240510	200200	778730870	2990	2990	2990	2990	4959
63	20240510	200100	778730870	2990	2990	2990	2990	0
64	20240510	200000	778730870	2990	2990	2990	2990	0
65	20240510	195900	778730870	2990	2990	2990	2990	0
66	20240510	195800	778730870	2990	2990	2990	2990	0
67	20240510	195700	778730870	2990	2990	2990	2990	0
68	20240510	195600	778730870	2990	2990	2990	2990	0
69	20240510	195500	778730870	2990	2990	2990	2990	0
70	20240510	195400	778730870	2990	2990	2990	2990	0
71	20240510	195300	778730870	2990	2990	2990	2990	0
72	20240510	195200	778730870	2990	2990	2990	2990	0
73	20240510	195100	778730870	2990	2990	2990	2990	0
74	20240510	195000	778730870	2990	2990	2990	2990	0
75	20240510	194900	778730870	2990	2990	2990	2990	0
76	20240510	194800	778730870	2990	2990	2990	2990	0
77	20240510	194700	778730870	2990	2990	2990	2990	0
78	20240510	194600	778730870	2990	2990	2990	2990	0
79	20240510	194500	778730870	2990	2990	2990	2990	0
80	20240510	194400	778730870	2990	2990	2990	2990	0
81	20240510	194300	778730870	2990	2990	2990	2990	0
82	20240510	194200	778730870	2990	2990	2990	2990	0
83	20240510	194100	778730870	2990	2990	2990	2990	0
84	20240510	194000	778730870	2990	2990	2990	2990	0
85	20240510	193900	778730870	2990	2990	2990	2990	0
86	20240510	193800	778730870	2990	2990	2990	2990	0
87	20240510	193700	778730870	2990	2990	2990	2990	0
88	20240510	193600	778730870	2990	2990	2990	2990	0
89	20240510	193500	778730870	2990	2990	2990	2990	0
90	20240510	193400	778730870	2990	2990	2990	2990	0
91	20240510	193300	778730870	2990	2990	2990	2990	0
92	20240510	193200	778730870	2990	2990	2990	2990	4959
93	20240510	193100	778730870	2990	2990	2990	2990	0
94	20240510	193000	778730870	2990	2990	2990	2990	0
95	20240510	192900	778730870	2990	2990	2990	2990	0
96	20240510	192800	778730870	2990	2990	2990	2990	0
97	20240510	192700	778730870	2990	2990	2990	2990	0
98	20240510	192600	778730870	2990	2990	2990	2990	0
99	20240510	192500	778730870	2990	2990	2990	2990	0
100	20240510	192400	778730870	2990	2990	2990	2990	0
101	20240510	192300	778730870	2990	2990	2990	2990	0
102	20240510	192200	778730870	2990	2990	2990	2990	0
103	20240510	192100	778730870	2990	2990	2990	2990	0
104	20240510	192000	778730870	2990	2990	2990	2990	0
105	20240510	191900	778730870	2990	2990	2990	2990	0
106	20240510	191800	778730870	2990	2990	2990	2990	0
107	20240510	191700	778730870	2990	2990	2990	2990	0
108	20240510	191600	778730870	2990	2990	2990	2990	0
109	20240510	191500	778730870	2990	2990	2990	2990	0
110	20240510	191400	778730870	2990	2990	2990	2990	0
111	20240510	191300	778730870	2990	2990	2990	2990	0
112	20240510	191200	778730870	2990	2990	2990	2990	0
113	20240510	191100	778730870	2990	2990	2990	2990	0
114	20240510	191000	778730870	2990	2990	2990	2990	0
115	20240510	190900	778730870	2990	2990	2990	2990	0
116	20240510	190800	778730870	2990	2990	2990	2990	0
117	20240510	190700	778730870	2990	2990	2990	2990	0
118	20240510	190600	778730870	2990	2990	2990	2990	0
119	20240510	190500	778730870	2990	2990	2990	2990	0
120	20240510	190400	778730870	2990	2990	2990	2990	0
121	20240510	190300	778730870	2990	2990	2990	2990	0
122	20240510	190200	778730870	2990	2990	2990	2990	4959
123	20240510	190100	778730870	2990	2990	2990	2990	0
124	20240510	190000	778730870	2990	2990	2990	2990	0
125	20240510	185900	778730870	2990	2990	2990	2990	0
126	20240510	185800	778730870	2990	2990	2990	2990	0
127	20240510	185700	778730870	2990	2990	2990	2990	0
128	20240510	185600	778730870	2990	2990	2990	2990	0
129	20240510	185500	778730870	2990	2990	2990	2990	0
130	20240510	185400	778730870	2990	2990	2990	2990	0
131	20240510	185300	778730870	2990	2990	2990	2990	0
132	20240510	185200	778730870	2990	2990	2990	2990	0
133	20240510	185100	778730870	2990	2990	2990	2990	0
134	20240510	185000	778730870	2990	2990	2990	2990	0
135	20240510	184900	778730870	2990	2990	2990	2990	0
136	20240510	184800	778730870	2990	2990	2990	2990	0
137	20240510	184700	778730870	2990	2990	2990	2990	0
138	20240510	184600	778730870	2990	2990	2990	2990	0
139	20240510	184500	778730870	2990	2990	2990	2990	0
140	20240510	184400	778730870	2990	2990	2990	2990	0
141	20240510	184300	778730870	2990	2990	2990	2990	0
142	20240510	184200	778730870	2990	2990	2990	2990	0
143	20240510	184100	778730870	2990	2990	2990	2990	0
144	20240510	184000	778730870	2990	2990	2990	2990	0
145	20240510	183900	778730870	2990	2990	2990	2990	0
146	20240510	183800	778730870	2990	2990	2990	2990	0
147	20240510	183700	778730870	2990	2990	2990	2990	0
148	20240510	183600	778730870	2990	2990	2990	2990	0
149	20240510	183500	778730870	2990	2990	2990	2990	0
150	20240510	183400	778730870	2990	2990	2990	2990	0
151	20240510	183300	778730870	2990	2990	2990	2990	0
152	20240510	183200	778730870	2990	2990	2990	2990	4959
153	20240510	183100	778730870	2990	2990	2990	2990	0
154	20240510	183000	778730870	2990	2990	2990	2990	0
155	20240510	182900	778730870	2990	2990	2990	2990	0
156	20240510	182800	778730870	2990	2990	2990	2990	0
157	20240510	182700	778730870	2990	2990	2990	2990	0
158	20240510	182600	778730870	2990	2990	2990	2990	0
159	20240510	182500	778730870	2990	2990	2990	2990	0
160	20240510	182400	778730870	2990	2990	2990	2990	0
161	20240510	182300	778730870	2990	2990	2990	2990	0
162	20240510	182200	778730870	2990	2990	2990	2990	0
163	20240510	182100	778730870	2990	2990	2990	2990	0
164	20240510	182000	778730870	2990	2990	2990	2990	0
165	20240510	181900	778730870	2990	2990	2990	2990	0
166	20240510	181800	778730870	2990	2990	2990	2990	0
167	20240510	181700	778730870	2990	2990	2990	2990	0
168	20240510	181600	778730870	2990	2990	2990	2990	0
169	20240510	181500	778730870	2990	2990	2990	2990	0
170	20240510	181400	778730870	2990	2990	2990	2990	0
171	20240510	181300	778730870	2990	2990	2990	2990	0
172	20240510	181200	778730870	2990	2990	2990	2990	0
173	20240510	181100	778730870	2990	2990	2990	2990	0
174	20240510	181000	778730870	2990	2990	2990	2990	0
175	20240510	180900	778730870	2990	2990	2990	2990	0
176	20240510	180800	778730870	2990	2990	2990	2990	0
177	20240510	180700	778730870	2990	2990	2990	2990	0
178	20240510	180600	778730870	2990	2990	2990	2990	0
179	20240510	180500	778730870	2990	2990	2990	2990	0
180	20240510	180400	778730870	2990	2990	2990	2990	0
181	20240510	180300	778730870	2990	2990	2990	2990	0
182	20240510	180200	778730870	2990	2990	2990	2990	4959
183	20240510	180100	778730870	2990	2990	2990	2990	0
184	20240510	180000	778730870	2990	2990	2990	2990	0
185	20240510	175900	778730870	2990	2990	2990	2990	0
186	20240510	175800	778730870	2990	2990	2990	2990	0
187	20240510	175700	778730870	2990	2990	2990	2990	0
188	20240510	175600	778730870	2990	2990	2990	2990	0
189	20240510	175500	778730870	2990	2990	2990	2990	0
190	20240510	175400	778730870	2990	2990	2990	2990	0
191	20240510	175300	778730870	2990	2990	2990	2990	0
192	20240510	175200	778730870	2990	2990	2990	2990	0
193	20240510	175100	778730870	2990	2990	2990	2990	0
194	20240510	175000	778730870	2990	2990	2990	2990	0
195	20240510	174900	778730870	2990	2990	2990	2990	0
196	20240510	174800	778730870	2990	2990	2990	2990	0
197	20240510	174700	778730870	2990	2990	2990	2990	0
198	20240510	174600	778730870	2990	2990	2990	2990	0
199	20240510	174500	778730870	2990	2990	2990	2990	0
200	20240510	174400	778730870	2990	2990	2990	2990	0
201	20240510	174300	778730870	2990	2990	2990	2990	0
202	20240510	174200	778730870	2990	2990	2990	2990	0
203	20240510	174100	778730870	2990	2990	2990	2990	0
204	20240510	174000	778730870	2990	2990	2990	2990	0
205	20240510	173900	778730870	2990	2990	2990	2990	0
206	20240510	173800	778730870	2990	2990	2990	2990	0
207	20240510	173700	778730870	2990	2990	2990	2990	0
208	20240510	173600	778730870	2990	2990	2990	2990	0
209	20240510	173500	778730870	2990	2990	2990	2990	0
210	20240510	173400	778730870	2990	2990	2990	2990	0
211	20240510	173300	778730870	2990	2990	2990	2990	0
212	20240510	173200	778730870	2990	2990	2990	2990	4959
213	20240510	173100	778730870	2990	2990	2990	2990	0
214	20240510	173000	778730870	2990	2990	2990	2990	0
215	20240510	172900	778730870	2990	2990	2990	2990	0
216	20240510	172800	778730870	2990	2990	2990	2990	0
217	20240510	172700	778730870	2990	2990	2990	2990	0
218	20240510	172600	778730870	2990	2990	2990	2990	0
219	20240510	172500	778730870	2990	2990	2990	2990	0
220	20240510	172400	778730870	2990	2990	2990	2990	0
221	20240510	172300	778730870	2990	2990	2990	2990	0
222	20240510	172200	778730870	2990	2990	2990	2990	0
223	20240510	172100	778730870	2990	2990	2990	2990	0
224	20240510	172000	778730870	2990	2990	2990	2990	0
225	20240510	171900	778730870	2990	2990	2990	2990	0
226	20240510	171800	778730870	2990	2990	2990	2990	0
227	20240510	171700	778730870	2990	2990	2990	2990	0
228	20240510	171600	778730870	2990	2990	2990	2990	0
229	20240510	171500	778730870	2990	2990	2990	2990	0
230	20240510	171400	778730870	2990	2990	2990	2990	0
231	20240510	171300	778730870	2990	2990	2990	2990	0
232	20240510	171200	778730870	2990	2990	2990	2990	0
233	20240510	171100	778730870	2990	2990	2990	2990	0
234	20240510	171000	778730870	2990	2990	2990	2990	0
235	20240510	170900	778730870	2990	2990	2990	2990	0
236	20240510	170800	778730870	2990	2990	2990	2990	0
237	20240510	170700	778730870	2990	2990	2990	2990	0
238	20240510	170600	778730870	2990	2990	2990	2990	0
239	20240510	170500	778730870	2990	2990	2990	2990	0
240	20240510	170400	778730870	2990	2990	2990	2990	0
241	20240510	170300	778730870	2990	2990	2990	2990	0
242	20240510	170200	778730870	2990	2990	2990	2990	4959
243	20240510	170100	778730870	2990	2990	2990	2990	0
244	20240510	170000	778730870	2990	2990	2990	2990	0
245	20240510	165900	778730870	2990	2990	2990	2990	0
246	20240510	165800	778730870	2990	2990	2990	2990	0
247	20240510	165700	778730870	2990	2990	2990	2990	0
248	20240510	165600	778730870	2990	2990	2990	2990	0
249	20240510	165500	778730870	2990	2990	2990	2990	0
250	20240510	165400	778730870	2990	2990	2990	2990	0
251	20240510	165300	778730870	2990	2990	2990	2990	0
252	20240510	165200	778730870	2990	2990	2990	2990	0
253	20240510	165100	778730870	2990	2990	2990	2990	0
254	20240510	165000	778730870	2990	2990	2990	2990	0
255	20240510	164900	778730870	2990	2990	2990	2990	0
256	20240510	164800	778730870	2990	2990	2990	2990	0
257	20240510	164700	778730870	2990	2990	2990	2990	0
258	20240510	164600	778730870	2990	2990	2990	2990	0
259	20240510	164500	778730870	2990	2990	2990	2990	0
260	20240510	164400	778730870	2990	2990	2990	2990	0
261	20240510	164300	778730870	2990	2990	2990	2990	0
262	20240510	164200	778730870	2990	2990	2990	2990	0
263	20240510	164100	778730870	2990	2990	2990	2990	0
264	20240510	164000	778730870	2990	2990	2990	2990	0
265	20240510	163900	778730870	2990	2990	2990	2990	0
266	20240510	163800	778730870	2990	2990	2990	2990	0
267	20240510	163700	778730870	2990	2990	2990	2990	0
268	20240510	163600	778730870	2990	2990	2990	2990	0
269	20240510	163500	778730870	2990	2990	2990	2990	0
270	20240510	163400	778730870	2990	2990	2990	2990	0
271	20240510	163300	778730870	2990	2990	2990	2990	0
272	20240510	163200	778730870	2990	2990	2990	2990	4959
273	20240510	163100	778730870	2990	2990	2990	2990	0
274	20240510	163000	778730870	2990	2990	2990	2990	0
275	20240510	162900	778730870	2990	2990	2990	2990	0
276	20240510	162800	778730870	2990	2990	2990	2990	0
277	20240510	162700	778730870	2990	2990	2990	2990	0
278	20240510	162600	778730870	2990	2990	2990	2990	0
279	20240510	162500	778730870	2990	2990	2990	2990	0
280	20240510	162400	778730870	2990	2990	2990	2990	0
281	20240510	162300	778730870	2990	2990	2990	2990	0
282	20240510	162200	778730870	2990	2990	2990	2990	0
283	20240510	162100	778730870	2990	2990	2990	2990	0
284	20240510	162000	778730870	2990	2990	2990	2990	0
285	20240510	161900	778730870	2990	2990	2990	2990	0
286	20240510	161800	778730870	2990	2990	2990	2990	0
287	20240510	161700	778730870	2990	2990	2990	2990	0
288	20240510	161600	778730870	2990	2990	2990	2990	0
289	20240510	161500	778730870	2990	2990	2990	2990	0
290	20240510	161400	778730870	2990	2990	2990	2990	0
291	20240510	161300	778730870	2990	2990	2990	2990	0
292	20240510	161200	778730870	2990	2990	2990	2990	0
293	20240510	161100	778730870	2990	2990	2990	2990	0
294	20240510	161000	778730870	2990	2990	2990	2990	0
295	20240510	160900	778730870	2990	2990	2990	2990	0
296	20240510	160800	778730870	2990	2990	2990	2990	0
297	20240510	160700	778730870	2990	2990	2990	2990	0
298	20240510	160600	778730870	2990	2990	2990	2990	0
299	20240510	160500	778730870	2990	2990	2990	2990	0
300	20240510	160400	778730870	2990	2990	2990	2990	0
301	20240510	160300	778730870	2990	2990	2990	2990	0
302	20240510	160200	778730870	2990	2990	2990	2990	4959
303	20240510	160100	778730870	2990	2990	2990	2990	0
304	20240510	160000	778730870	2990	2990	2990	2990	0
305	20240510	155900	778730870	2990	2990	2990	2990	0
306	20240510	155800	778730870	2990	2990	2990	2990	0
307	20240510	155700	778730870	2990	2990	2990	2990	0
308	20240510	155600	778730870	2990	2990	2990	2990	0
309	20240510	155500	778730870	2990	2990	2990	2990	0
310	20240510	155400	778730870	2990	2990	2990	2990	0
311	20240510	155300	778730870	2990	2990	2990	2990	0
312	20240510	155200	778730870	2990	2990	2990	2990	0
313	20240510	155100	778730870	2990	2990	2990	2990	0
314	20240510	155000	778730870	2990	2990	2990	2990	0
315	20240510	154900	778730870	2990	2990	2990	2990	0
316	20240510	154800	778730870	2990	2990	2990	2990	0
317	20240510	154700	778730870	2990	2990	2990	2990	0
318	20240510	154600	778730870	2990	2990	2990	2990	0
319	20240510	154500	778730870	2990	2990	2990	2990	0
320	20240510	154400	778730870	2990	2990	2990	2990	0
321	20240510	154300	778730870	2990	2990	2990	2990	0
322	20240510	154200	778730870	2990	2990	2990	2990	0
323	20240510	154100	778730870	2990	2990	2990	2990	0
324	20240510	154000	778730870	2990	2990	2990	2990	0
325	20240510	153900	778730870	2990	2990	2990	2990	0
326	20240510	153800	778730870	2990	2990	2990	2990	0
327	20240510	153700	778730870	2990	2990	2990	2990	0
328	20240510	153600	778730870	2990	2990	2990	2990	0
329	20240510	153500	778730870	2990	2990	2990	2990	0
330	20240510	153400	778730870	2990	2990	2990	2990	0
331	20240510	153300	778730870	2990	2990	2990	2990	0
332	20240510	153200	778730870	2990	2990	2990	2990	4959
333	20240510	153100	778730870	2990	2990	2990	2990	0
334	20240510	153000	778730870	2990	2990	2990	2990	4959
335	20240510	152900	763903460	2990	2990	2990	2990	0
336	20240510	152800	763903460	2990	2990	2990	2990	0
337	20240510	152700	763903460	2990	2990	2990	2990	0
338	20240510	152600	763903460	2990	2990	2990	2990	0
339	20240510	152500	763903460	2990	2990	2990	2990	0
340	20240510	152400	763903460	2990	2990	2990	2990	0
341	20240510	152300	763903460	2990	2990	2990	2990	0
342	20240510	152200	763903460	2990	2990	2990	2990	0
343	20240510	152100	763903460	2990	2990	2990	2990	0
344	20240510	152000	763903460	2990	2990	2990	2990	0
345	20240510	151900	763903460	2990	2990	2990	2980	608
346	20240510	151800	762086390	2990	2990	2990	2990	0
347	20240510	151700	762086390	2990	2990	2990	2990	27
348	20240510	151600	762005660	2990	2985	2990	2985	42
349	20240510	151500	761880285	2980	2980	2980	2980	282
350	20240510	151400	761039925	2975	2980	2980	2975	3
351	20240510	151300	761030990	2985	2980	2985	2980	24
352	20240510	151200	760959460	2980	2970	2980	2970	738
353	20240510	151100	758763485	2970	2965	2970	2965	456
354	20240510	151000	757409265	2965	2965	2965	2965	2980
355	20240510	150900	748573565	2965	2965	2965	2965	700
356	20240510	150800	746498065	2970	2970	2970	2965	552
357	20240510	150700	744858865	2975	2970	2975	2965	1979
358	20240510	150600	738989360	2970	2970	2970	2970	0
359	20240510	150500	738989360	2970	2970	2970	2970	0
360	20240510	150400	738989360	2970	2975	2975	2965	233
361	20240510	150300	738298190	2965	2970	2975	2965	804
362	20240510	150200	735910310	2970	2970	2970	2970	526
363	20240510	150100	734348090	2965	2965	2965	2965	1
364	20240510	150000	734345125	2970	2970	2970	2970	402
365	20240510	145900	733151185	2965	2975	2975	2965	616
366	20240510	145800	731321570	2975	2970	2975	2970	1389
367	20240510	145700	727191495	2970	2970	2970	2970	46
368	20240510	145600	727054875	2965	2970	2970	2965	309
369	20240510	145500	726137150	2970	2970	2970	2970	400
370	20240510	145400	724949150	2970	2965	2970	2965	481
371	20240510	145300	723521970	2965	2965	2965	2965	0
372	20240510	145200	723521970	2965	2965	2970	2965	5
373	20240510	145100	723507130	2975	2970	2975	2970	59
374	20240510	145000	723331610	2975	2975	2975	2975	1
375	20240510	144900	723328635	2975	2975	2975	2975	2
376	20240510	144800	723322685	2975	2975	2975	2975	1
377	20240510	144700	723319710	2960	2960	2960	2960	600
378	20240510	144600	721543710	2960	2960	2960	2960	0
379	20240510	144500	721543710	2960	2970	2970	2960	2099
380	20240510	144400	715326120	2970	2970	2970	2970	108
381	20240510	144300	715005360	2960	2960	2960	2960	0
382	20240510	144200	715005360	2960	2970	2970	2960	900
383	20240510	144100	712337360	2970	2960	2970	2955	810
384	20240510	144000	709940190	2980	2965	2980	2960	719
385	20240510	143900	707811140	2960	2965	2965	2960	1358
386	20240510	143800	703788365	2965	2965	2965	2965	1014
387	20240510	143700	700781855	2965	2965	2965	2965	58
388	20240510	143600	700609885	2960	2960	2960	2960	425
389	20240510	143500	699351885	2955	2960	2960	2955	232
390	20240510	143400	698666275	2960	2960	2960	2960	2960
391	20240510	143300	689904675	2960	2960	2960	2960	505
392	20240510	143200	688409875	2960	2965	2965	2960	2591
393	20240510	143100	680727610	2970	2975	2975	2970	315
394	20240510	143000	679791775	2980	2980	2980	2980	0
395	20240510	142900	679791775	2980	2980	2980	2980	331
396	20240510	142800	678805395	2980	2980	2980	2980	30
397	20240510	142700	678715995	2980	2980	2980	2980	60
398	20240510	142600	678537195	2980	2980	2980	2980	10
399	20240510	142500	678507395	2980	2980	2980	2980	0
400	20240510	142400	678507395	2980	2980	2980	2980	0
401	20240510	142300	678507395	2980	2980	2980	2980	0
402	20240510	142200	678507395	2980	2980	2980	2980	0
403	20240510	142100	678507395	2980	2980	2980	2980	7
404	20240510	142000	678486535	2975	2975	2975	2970	289
405	20240510	141900	677626765	2980	2980	2980	2980	5
406	20240510	141800	677611865	2980	2975	2980	2970	302
407	20240510	141700	676713930	2980	2980	2980	2980	53
408	20240510	141600	676555990	2980	2980	2980	2980	1
409	20240510	141500	676553010	2980	2980	2980	2980	10
410	20240510	141400	676523210	2980	2980	2980	2980	10
411	20240510	141300	676493410	2980	2980	2980	2980	0
412	20240510	141200	676493410	2980	2980	2980	2980	1
413	20240510	141100	676490430	2980	2980	2980	2980	1
414	20240510	141000	676487450	2980	2980	2980	2980	602
415	20240510	140900	674693490	2980	2980	2980	2980	61
416	20240510	140800	674511710	2985	2985	2985	2985	0
417	20240510	140700	674511710	2985	2985	2985	2985	9
418	20240510	140600	674484845	2980	2980	2980	2980	312
419	20240510	140500	673555085	2985	2985	2985	2985	0
420	20240510	140400	673555085	2985	2985	2985	2985	77
421	20240510	140300	673325240	2985	2985	2985	2985	0
422	20240510	140200	673325240	2985	2985	2985	2985	2
423	20240510	140100	673319270	2980	2980	2980	2980	21
424	20240510	140000	673256690	2985	2985	2985	2985	0
425	20240510	135900	673256690	2985	2985	2985	2985	0
426	20240510	135800	673256690	2985	2985	2985	2985	5
427	20240510	135700	673241765	2980	2985	2985	2980	156
428	20240510	135600	672776385	2985	2985	2985	2985	0
429	20240510	135500	672776385	2985	2985	2985	2985	5
430	20240510	135400	672761460	2985	2985	2985	2985	40
431	20240510	135300	672642060	2970	2980	2980	2970	1029
432	20240510	135200	669575790	2985	2985	2985	2985	10
433	20240510	135100	669545940	2985	2985	2985	2985	0
434	20240510	135000	669545940	2985	2985	2985	2985	70
435	20240510	134900	669336990	2985	2965	2985	2965	3
436	20240510	134800	669328055	2980	2980	2980	2980	100
437	20240510	134700	669030055	2980	2980	2980	2980	0
438	20240510	134600	669030055	2980	2975	2980	2975	303
439	20240510	134500	668127120	2960	2980	2980	2960	14776
440	20240510	134400	624341000	3000	3000	3000	3000	3
441	20240510	134300	624332000	2980	2985	2985	2980	2212
442	20240510	134200	617729430	3000	3000	3000	3000	50
443	20240510	134100	617579430	3000	2995	3000	2995	3
444	20240510	134000	617570435	2990	2990	2990	2990	22
445	20240510	133900	617504655	3000	2990	3000	2990	1020
446	20240510	133800	614454805	3000	3000	3000	3000	1
447	20240510	133700	614451805	3000	3000	3000	3000	0
448	20240510	133600	614451805	3000	3000	3000	3000	30
449	20240510	133500	614361805	3000	3000	3000	3000	2
450	20240510	133400	614355805	2990	2990	2990	2990	35
451	20240510	133300	614251155	2990	2990	2990	2990	0
452	20240510	133200	614251155	2990	2990	2990	2990	10
453	20240510	133100	614221255	2985	2985	2985	2985	10
454	20240510	133000	614191405	2985	2990	2990	2985	90
455	20240510	132900	613922705	2995	2995	2995	2995	10
456	20240510	132800	613892755	2995	2995	2995	2995	59
457	20240510	132700	613716050	2995	2995	2995	2995	2
458	20240510	132600	613710060	2995	2995	2995	2995	2
459	20240510	132500	613704070	2970	2970	2970	2970	0
460	20240510	132400	613704070	2970	2970	2970	2970	0
461	20240510	132300	613704070	2970	2980	2995	2970	687
462	20240510	132200	611653560	2960	2995	2995	2960	15276
463	20240510	132100	566304300	2995	2995	2995	2995	2
464	20240510	132000	566298310	2990	2990	2990	2990	0
465	20240510	131900	566298310	2990	2990	2990	2990	0
466	20240510	131800	566298310	2990	2995	2995	2990	556
467	20240510	131700	564635865	3000	2995	3000	2995	48
468	20240510	131600	564491870	3000	3000	3000	3000	0
469	20240510	131500	564491870	3000	3000	3000	3000	0
470	20240510	131400	564491870	3000	3000	3000	3000	0
471	20240510	131300	564491870	3000	3000	3000	3000	0
472	20240510	131200	564491870	3000	3000	3000	3000	0
473	20240510	131100	564491870	3000	3000	3000	3000	0
474	20240510	131000	564491870	3000	3000	3000	3000	410
475	20240510	130900	563261870	3000	3000	3000	3000	0
476	20240510	130800	563261870	3000	3000	3000	3000	0
477	20240510	130700	563261870	3000	3000	3000	3000	0
478	20240510	130600	563261870	3000	3000	3000	3000	0
479	20240510	130500	563261870	3000	3000	3000	3000	10
480	20240510	130400	563231870	2985	2985	2985	2985	9
481	20240510	130300	563205005	2985	2985	2985	2985	0
482	20240510	130200	563205005	2985	3000	3000	2985	1004
483	20240510	130100	560207690	3000	3000	3000	3000	10
484	20240510	130000	560177690	3005	3005	3005	3005	0
485	20240510	125900	560177690	3005	3005	3005	3005	0
486	20240510	125800	560177690	3005	3005	3005	3005	0
487	20240510	125700	560177690	3005	3005	3005	3005	9
488	20240510	125600	560150645	3005	3005	3005	3005	90
489	20240510	125500	559880195	3005	3005	3005	3005	0
490	20240510	125400	559880195	3005	3005	3005	3005	1
491	20240510	125300	559877190	3000	3000	3000	3000	135
492	20240510	125200	559472190	3000	3000	3000	3000	82
493	20240510	125100	559226190	3000	3000	3000	3000	1
494	20240510	125000	559223190	3005	3005	3005	3005	0
495	20240510	124900	559223190	3005	3005	3005	3005	50
496	20240510	124800	559072940	3000	3000	3000	3000	1102
497	20240510	124700	555766940	3000	3000	3000	3000	0
498	20240510	124600	555766940	3000	3000	3000	3000	39
499	20240510	124500	555649940	3005	3005	3005	3005	200
500	20240510	124400	555048940	3000	3000	3000	3000	506
501	20240510	124300	553530940	3000	3000	3000	3000	0
502	20240510	124200	553530940	3000	3000	3000	3000	227
503	20240510	124100	552849940	3000	2995	3000	2995	26
504	20240510	124000	552772030	2995	2995	2995	2995	271
505	20240510	123900	551960385	3000	3000	3000	3000	0
506	20240510	123800	551960385	3000	3000	3000	3000	7
507	20240510	123700	551939385	2995	2995	2995	2995	0
508	20240510	123600	551939385	2995	2990	2995	2990	1389
509	20240510	123500	547786270	2990	2990	2990	2990	0
510	20240510	123400	547786270	2990	2995	2995	2990	516
511	20240510	123300	546243425	2990	2995	2995	2990	39
512	20240510	123200	546126810	3000	3000	3000	3000	22
513	20240510	123100	546060810	3000	3000	3000	3000	0
514	20240510	123000	546060810	3000	3000	3000	3000	24
515	20240510	122900	545988810	3005	3005	3005	3005	0
516	20240510	122800	545988810	3005	3005	3005	3005	67
517	20240510	122700	545787475	3005	3005	3005	3005	0
518	20240510	122600	545787475	3005	3005	3005	3005	0
519	20240510	122500	545787475	3005	3005	3005	3005	0
520	20240510	122400	545787475	3005	3005	3005	3005	0
521	20240510	122300	545787475	3005	3005	3005	3005	150
522	20240510	122200	545336725	3000	3000	3000	3000	0
523	20240510	122100	545336725	3000	3000	3000	3000	0
524	20240510	122000	545336725	3000	3000	3000	3000	0
525	20240510	121900	545336725	3000	3000	3000	3000	0
526	20240510	121800	545336725	3000	3000	3000	3000	0
527	20240510	121700	545336725	3000	3000	3000	3000	200
528	20240510	121600	544736725	3005	3005	3005	3005	0
529	20240510	121500	544736725	3005	3005	3005	3005	0
530	20240510	121400	544736725	3005	3005	3005	3005	207
531	20240510	121300	544114690	3005	3005	3005	3005	5
532	20240510	121200	544099665	3005	3005	3005	3005	0
533	20240510	121100	544099665	3005	3005	3005	3005	0
534	20240510	121000	544099665	3005	3005	3005	3005	0
535	20240510	120900	544099665	3005	3005	3005	3005	0
536	20240510	120800	544099665	3005	3005	3005	3005	0
537	20240510	120700	544099665	3005	3005	3005	3005	0
538	20240510	120600	544099665	3005	3005	3005	3005	1
539	20240510	120500	544096660	2990	3000	3000	2990	225
540	20240510	120400	543423130	3005	3005	3005	3005	150
541	20240510	120300	542972380	3000	3000	3000	3000	72
542	20240510	120200	542756380	3000	3000	3000	3000	41
543	20240510	120100	542633380	3000	3000	3000	3000	1
544	20240510	120000	542630380	2990	2990	2990	2990	0
545	20240510	115900	542630380	2990	2990	2990	2990	52
546	20240510	115800	542474900	2990	2990	2990	2990	2
547	20240510	115700	542468920	2980	2980	2980	2980	0
548	20240510	115600	542468920	2980	2995	3000	2980	360
549	20240510	115500	541389460	3000	3000	3000	3000	0
550	20240510	115400	541389460	3000	3000	3000	3000	1
551	20240510	115300	541386460	2975	2995	2995	2975	134
552	20240510	115200	540987490	3000	3000	3000	3000	0
553	20240510	115100	540987490	3000	2995	3000	2995	2
554	20240510	115000	540981495	3000	3000	3000	3000	0
555	20240510	114900	540981495	3000	3000	3000	3000	1
556	20240510	114800	540978495	2985	2985	2985	2985	130
557	20240510	114700	540590445	2985	3005	3005	2970	13455
558	20240510	114600	500397005	3010	3010	3010	3010	0
559	20240510	114500	500397005	3010	3010	3010	3010	2
560	20240510	114400	500390985	3015	3015	3015	3015	0
561	20240510	114300	500390985	3015	3015	3015	3015	0
562	20240510	114200	500390985	3015	3015	3015	3015	0
563	20240510	114100	500390985	3015	3015	3015	3015	0
564	20240510	114000	500390985	3015	3010	3015	3010	2
565	20240510	113900	500384960	3005	3005	3005	3005	0
566	20240510	113800	500384960	3005	3005	3005	3005	0
567	20240510	113700	500384960	3005	3005	3005	3005	0
568	20240510	113600	500384960	3005	3005	3005	3005	160
569	20240510	113500	499904160	3015	3015	3015	3015	0
570	20240510	113400	499904160	3015	3015	3015	3015	0
571	20240510	113300	499904160	3015	3015	3015	3015	0
572	20240510	113200	499904160	3015	3015	3015	3015	0
573	20240510	113100	499904160	3015	3015	3015	3015	0
574	20240510	113000	499904160	3015	3000	3015	3000	79
575	20240510	112900	499667135	3000	2995	3000	2995	2269
576	20240510	112800	492862635	2995	3015	3015	2995	572
577	20240510	112700	491146410	3015	3015	3015	3015	0
578	20240510	112600	491146410	3015	3010	3015	3010	40
579	20240510	112500	491026000	3010	3005	3010	3000	155
580	20240510	112400	490560715	3010	3005	3010	3005	155
581	20240510	112300	490094915	3010	3010	3010	3010	0
582	20240510	112200	490094915	3010	3010	3010	3010	259
583	20240510	112100	489315325	3010	3010	3010	3010	1
584	20240510	112000	489312315	3010	3010	3010	3010	0
585	20240510	111900	489312315	3010	3010	3010	3010	10
586	20240510	111800	489282215	3010	3010	3010	3010	1
587	20240510	111700	489279205	3005	3005	3005	3005	895
588	20240510	111600	486589730	3005	3005	3005	3005	0
589	20240510	111500	486589730	3005	2995	3005	2995	992
590	20240510	111400	483618640	3000	3000	3000	3000	296
591	20240510	111300	482730640	3000	3000	3000	3000	0
592	20240510	111200	482730640	3000	3000	3000	3000	2
593	20240510	111100	482724640	3000	3000	3000	3000	1
594	20240510	111000	482721640	3000	3000	3000	3000	0
595	20240510	110900	482721640	3000	3000	3000	3000	0
596	20240510	110800	482721640	3000	3000	3000	3000	216
597	20240510	110700	482073640	3000	3000	3000	3000	0
598	20240510	110600	482073640	3000	3000	3000	3000	40
599	20240510	110500	481953640	3000	3000	3000	3000	418
600	20240510	110400	480699640	3000	3000	3000	3000	15
601	20240510	110300	480654640	3000	3000	3000	3000	0
602	20240510	110200	480654640	3000	3000	3000	3000	923
603	20240510	110100	477885640	2995	2990	2995	2990	12
604	20240510	110000	477849720	2995	2995	2995	2995	132
605	20240510	105900	477454380	3000	3000	3000	3000	0
606	20240510	105800	477454380	3000	3000	3000	3000	0
607	20240510	105700	477454380	3000	3000	3000	3000	538
608	20240510	105600	475840380	3000	3000	3000	3000	495
609	20240510	105500	474355380	3000	3000	3000	3000	0
610	20240510	105400	474355380	3000	3000	3000	3000	0
611	20240510	105300	474355380	3000	3000	3000	3000	44
612	20240510	105200	474223380	3000	2980	3000	2980	2
613	20240510	105100	474217400	2995	2995	2995	2980	32
614	20240510	105000	474121590	2980	2985	2985	2980	836
615	20240510	104900	471628235	2985	2995	2995	2985	8
616	20240510	104800	471604335	2980	2980	2980	2980	0
617	20240510	104700	471604335	2980	2985	2985	2980	361
618	20240510	104600	470528140	2995	2985	2995	2980	612
619	20240510	104500	468701250	2985	2990	2990	2985	418
620	20240510	104400	467451445	2990	2995	2995	2990	12
621	20240510	104300	467415510	2995	2995	2995	2995	718
622	20240510	104200	465265100	3000	3000	3000	3000	0
623	20240510	104100	465265100	3000	3000	3000	3000	0
624	20240510	104000	465265100	3000	3000	3000	3000	0
625	20240510	103900	465265100	3000	2995	3000	2995	19
626	20240510	103800	465208170	2995	2995	2995	2995	1
627	20240510	103700	465205175	3000	3000	3000	3000	0
628	20240510	103600	465205175	3000	2995	3000	2995	3
629	20240510	103500	465196180	3000	3000	3000	3000	0
630	20240510	103400	465196180	3000	3000	3000	3000	0
631	20240510	103300	465196180	3000	3000	3000	3000	4
632	20240510	103200	465184180	3000	3000	3000	3000	29
633	20240510	103100	465097180	3005	3005	3005	2990	1574
634	20240510	103000	460389010	3005	3005	3005	3005	5
635	20240510	102900	460373985	3005	3005	3005	3005	40
636	20240510	102800	460253785	3005	3005	3005	3005	1
637	20240510	102700	460250780	3005	3000	3005	3000	1425
638	20240510	102600	455975775	2990	2990	2990	2990	18092
639	20240510	102500	401880695	2990	2990	2990	2990	2
640	20240510	102400	401874715	2985	2985	2985	2985	300
641	20240510	102300	400979215	2990	2990	2990	2990	3
642	20240510	102200	400970245	2985	2985	2985	2985	1532
643	20240510	102100	396397225	2985	2985	2985	2985	10
644	20240510	102000	396367375	2985	2985	2985	2985	9
645	20240510	101900	396340510	2985	2975	2985	2975	51
646	20240510	101800	396188775	2985	2985	2985	2985	12
647	20240510	101700	396152955	2970	2980	2980	2970	3
648	20240510	101600	396144030	2985	2970	2985	2970	6935
649	20240510	101500	375501945	2970	2970	2970	2970	394
650	20240510	101400	374331765	2970	2970	2970	2970	2728
651	20240510	101300	366229605	2970	2975	2975	2970	1185
652	20240510	101200	362709230	2975	2975	2975	2975	2336
653	20240510	101100	355759630	2975	2985	2985	2975	366
654	20240510	101000	354669695	2985	2975	2985	2975	889
655	20240510	100900	352022420	2985	2985	2985	2985	240
656	20240510	100800	351306020	2985	2985	2985	2985	0
657	20240510	100700	351306020	2985	2985	2985	2985	52
658	20240510	100600	351150800	2985	2975	2990	2975	19
659	20240510	100500	351094135	2990	2975	2990	2975	1061
660	20240510	100400	347922105	2990	2980	2990	2980	4545
661	20240510	100300	334377995	2980	2990	2990	2980	401
662	20240510	100200	333183005	2990	2990	2990	2980	4
663	20240510	100100	333171055	2980	2990	2990	2980	405
664	20240510	100000	331961105	2990	2985	2990	2975	11278
665	20240510	095900	298349995	2985	2990	2990	2985	308
666	20240510	095800	297429915	2990	2990	2990	2990	533
667	20240510	095700	295836245	2990	2990	2990	2990	24
668	20240510	095600	295764485	2990	2990	2990	2990	1
669	20240510	095500	295761495	2990	2990	2990	2990	103
670	20240510	095400	295453525	2990	2990	2990	2990	20
671	20240510	095300	295393725	2990	2990	2990	2990	57
672	20240510	095200	295223295	2985	2990	2990	2985	1847
673	20240510	095100	289708025	2985	2990	2990	2985	3061
674	20240510	095000	280559390	2990	2990	2990	2990	2276
675	20240510	094900	273754150	2990	3000	3005	2990	1618
676	20240510	094800	268907385	3000	3000	3000	3000	35
677	20240510	094700	268802385	3000	3000	3005	3000	96
678	20240510	094600	268514380	3000	3000	3000	3000	302
679	20240510	094500	267608380	3000	3000	3000	3000	0
680	20240510	094400	267608380	3000	2995	3000	2995	789
681	20240510	094300	265243130	2995	3005	3005	2995	756
682	20240510	094200	262974395	2995	2995	2995	2995	0
683	20240510	094100	262974395	2995	2995	2995	2995	0
684	20240510	094000	262974395	2995	2995	2995	2995	1611
685	20240510	093900	258149450	2995	2995	2995	2995	0
686	20240510	093800	258149450	2995	2995	2995	2995	200
687	20240510	093700	257550450	2995	2995	2995	2990	1063
688	20240510	093600	254366865	2990	2995	2995	2990	1300
689	20240510	093500	250479365	2995	2995	2995	2995	189
690	20240510	093400	249913310	2995	3000	3000	2990	138
691	20240510	093300	249499740	3000	3005	3005	3000	1600
692	20240510	093200	244699590	3005	3000	3005	3000	1299
693	20240510	093100	240802265	3000	3000	3000	3000	36
694	20240510	093000	240694265	2990	2990	2990	2990	7780
695	20240510	092900	217432065	2990	2990	2990	2990	3617
696	20240510	092800	206617235	2990	2990	2990	2990	0
697	20240510	092700	206617235	2990	3000	3015	2990	547
698	20240510	092600	204973725	2995	2995	2995	2990	920
699	20240510	092500	202219860	2995	2995	2995	2995	3
700	20240510	092400	202210875	2995	3000	3000	2985	1623
701	20240510	092300	197358545	3015	3015	3015	3015	10
702	20240510	092200	197328395	2990	3000	3015	2990	327
703	20240510	092100	196350630	3000	2995	3000	2995	1252
704	20240510	092000	192597390	2990	3015	3015	2990	5749
705	20240510	091900	175349135	3015	3015	3015	3015	482
706	20240510	091800	173895905	3015	3010	3015	3010	1558
707	20240510	091700	169206320	3010	3000	3010	3000	1670
708	20240510	091600	164188110	3000	2985	3000	2985	2969
709	20240510	091500	155281785	2985	3010	3015	2985	9071
710	20240510	091400	128091850	3010	2990	3010	2985	1474
711	20240510	091300	123658485	2990	3000	3020	2955	8796
712	20240510	091200	97326285	3000	3030	3030	2995	11959
713	20240510	091100	61342180	3030	3040	3045	3030	5058
714	20240510	091000	45989295	3045	3050	3050	3045	1137
715	20240510	090900	42527125	3050	3050	3050	3050	273
716	20240510	090800	41694475	3055	3060	3060	3050	128
717	20240510	090700	41303205	3065	3060	3065	3060	70
718	20240510	090600	41088750	3065	3055	3065	3040	2179
719	20240510	090500	34440640	3055	3060	3060	3055	1864
720	20240510	090400	28745470	3065	3080	3080	3065	672
721	20240510	090300	26684860	3080	3080	3080	3080	9
722	20240510	090200	26657140	3080	3080	3080	3080	1
723	20240510	090100	26654060	3060	3065	3065	3055	5983
724	20240510	090000	8351570	3060	3075	3080	3060	2721