KissMeData/361390/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211500	282225030	16780	16780	16780	16780	134
3	20240510	211400	282225030	16780	16780	16780	16780	0
4	20240510	211300	282225030	16780	16780	16780	16780	0
5	20240510	211200	282225030	16780	16780	16780	16780	0
6	20240510	211100	282225030	16780	16780	16780	16780	0
7	20240510	211000	282225030	16780	16780	16780	16780	0
8	20240510	210900	282225030	16780	16780	16780	16780	0
9	20240510	210800	282225030	16780	16780	16780	16780	0
10	20240510	210700	282225030	16780	16780	16780	16780	0
11	20240510	210600	282225030	16780	16780	16780	16780	0
12	20240510	210500	282225030	16780	16780	16780	16780	0
13	20240510	210400	282225030	16780	16780	16780	16780	0
14	20240510	210300	282225030	16780	16780	16780	16780	0
15	20240510	210200	282225030	16780	16780	16780	16780	0
16	20240510	210100	282225030	16780	16780	16780	16780	0
17	20240510	210000	282225030	16780	16780	16780	16780	0
18	20240510	205900	282225030	16780	16780	16780	16780	0
19	20240510	205800	282225030	16780	16780	16780	16780	0
20	20240510	205700	282225030	16780	16780	16780	16780	0
21	20240510	205600	282225030	16780	16780	16780	16780	0
22	20240510	205500	282225030	16780	16780	16780	16780	0
23	20240510	205400	282225030	16780	16780	16780	16780	0
24	20240510	205300	282225030	16780	16780	16780	16780	0
25	20240510	205200	282225030	16780	16780	16780	16780	0
26	20240510	205100	282225030	16780	16780	16780	16780	0
27	20240510	205000	282225030	16780	16780	16780	16780	0
28	20240510	204900	282225030	16780	16780	16780	16780	0
29	20240510	204800	282225030	16780	16780	16780	16780	0
30	20240510	204700	282225030	16780	16780	16780	16780	0
31	20240510	204600	282225030	16780	16780	16780	16780	0
32	20240510	204500	282225030	16780	16780	16780	16780	134
33	20240510	204400	282225030	16780	16780	16780	16780	0
34	20240510	204300	282225030	16780	16780	16780	16780	0
35	20240510	204200	282225030	16780	16780	16780	16780	0
36	20240510	204100	282225030	16780	16780	16780	16780	0
37	20240510	204000	282225030	16780	16780	16780	16780	0
38	20240510	203900	282225030	16780	16780	16780	16780	0
39	20240510	203800	282225030	16780	16780	16780	16780	0
40	20240510	203700	282225030	16780	16780	16780	16780	0
41	20240510	203600	282225030	16780	16780	16780	16780	0
42	20240510	203500	282225030	16780	16780	16780	16780	0
43	20240510	203400	282225030	16780	16780	16780	16780	0
44	20240510	203300	282225030	16780	16780	16780	16780	0
45	20240510	203200	282225030	16780	16780	16780	16780	0
46	20240510	203100	282225030	16780	16780	16780	16780	0
47	20240510	203000	282225030	16780	16780	16780	16780	0
48	20240510	202900	282225030	16780	16780	16780	16780	0
49	20240510	202800	282225030	16780	16780	16780	16780	0
50	20240510	202700	282225030	16780	16780	16780	16780	0
51	20240510	202600	282225030	16780	16780	16780	16780	0
52	20240510	202500	282225030	16780	16780	16780	16780	0
53	20240510	202400	282225030	16780	16780	16780	16780	0
54	20240510	202300	282225030	16780	16780	16780	16780	0
55	20240510	202200	282225030	16780	16780	16780	16780	0
56	20240510	202100	282225030	16780	16780	16780	16780	0
57	20240510	202000	282225030	16780	16780	16780	16780	0
58	20240510	201900	282225030	16780	16780	16780	16780	0
59	20240510	201800	282225030	16780	16780	16780	16780	0
60	20240510	201700	282225030	16780	16780	16780	16780	0
61	20240510	201600	282225030	16780	16780	16780	16780	0
62	20240510	201500	282225030	16780	16780	16780	16780	134
63	20240510	201400	282225030	16780	16780	16780	16780	0
64	20240510	201300	282225030	16780	16780	16780	16780	0
65	20240510	201200	282225030	16780	16780	16780	16780	0
66	20240510	201100	282225030	16780	16780	16780	16780	0
67	20240510	201000	282225030	16780	16780	16780	16780	0
68	20240510	200900	282225030	16780	16780	16780	16780	0
69	20240510	200800	282225030	16780	16780	16780	16780	0
70	20240510	200700	282225030	16780	16780	16780	16780	0
71	20240510	200600	282225030	16780	16780	16780	16780	0
72	20240510	200500	282225030	16780	16780	16780	16780	0
73	20240510	200400	282225030	16780	16780	16780	16780	0
74	20240510	200300	282225030	16780	16780	16780	16780	0
75	20240510	200200	282225030	16780	16780	16780	16780	0
76	20240510	200100	282225030	16780	16780	16780	16780	0
77	20240510	200000	282225030	16780	16780	16780	16780	0
78	20240510	195900	282225030	16780	16780	16780	16780	0
79	20240510	195800	282225030	16780	16780	16780	16780	0
80	20240510	195700	282225030	16780	16780	16780	16780	0
81	20240510	195600	282225030	16780	16780	16780	16780	0
82	20240510	195500	282225030	16780	16780	16780	16780	0
83	20240510	195400	282225030	16780	16780	16780	16780	0
84	20240510	195300	282225030	16780	16780	16780	16780	0
85	20240510	195200	282225030	16780	16780	16780	16780	0
86	20240510	195100	282225030	16780	16780	16780	16780	0
87	20240510	195000	282225030	16780	16780	16780	16780	0
88	20240510	194900	282225030	16780	16780	16780	16780	0
89	20240510	194800	282225030	16780	16780	16780	16780	0
90	20240510	194700	282225030	16780	16780	16780	16780	0
91	20240510	194600	282225030	16780	16780	16780	16780	0
92	20240510	194500	282225030	16780	16780	16780	16780	134
93	20240510	194400	282225030	16780	16780	16780	16780	0
94	20240510	194300	282225030	16780	16780	16780	16780	0
95	20240510	194200	282225030	16780	16780	16780	16780	0
96	20240510	194100	282225030	16780	16780	16780	16780	0
97	20240510	194000	282225030	16780	16780	16780	16780	0
98	20240510	193900	282225030	16780	16780	16780	16780	0
99	20240510	193800	282225030	16780	16780	16780	16780	0
100	20240510	193700	282225030	16780	16780	16780	16780	0
101	20240510	193600	282225030	16780	16780	16780	16780	0
102	20240510	193500	282225030	16780	16780	16780	16780	0
103	20240510	193400	282225030	16780	16780	16780	16780	0
104	20240510	193300	282225030	16780	16780	16780	16780	0
105	20240510	193200	282225030	16780	16780	16780	16780	0
106	20240510	193100	282225030	16780	16780	16780	16780	0
107	20240510	193000	282225030	16780	16780	16780	16780	0
108	20240510	192900	282225030	16780	16780	16780	16780	0
109	20240510	192800	282225030	16780	16780	16780	16780	0
110	20240510	192700	282225030	16780	16780	16780	16780	0
111	20240510	192600	282225030	16780	16780	16780	16780	0
112	20240510	192500	282225030	16780	16780	16780	16780	0
113	20240510	192400	282225030	16780	16780	16780	16780	0
114	20240510	192300	282225030	16780	16780	16780	16780	0
115	20240510	192200	282225030	16780	16780	16780	16780	0
116	20240510	192100	282225030	16780	16780	16780	16780	0
117	20240510	192000	282225030	16780	16780	16780	16780	0
118	20240510	191900	282225030	16780	16780	16780	16780	0
119	20240510	191800	282225030	16780	16780	16780	16780	0
120	20240510	191700	282225030	16780	16780	16780	16780	0
121	20240510	191600	282225030	16780	16780	16780	16780	0
122	20240510	191500	282225030	16780	16780	16780	16780	134
123	20240510	191400	282225030	16780	16780	16780	16780	0
124	20240510	191300	282225030	16780	16780	16780	16780	0
125	20240510	191200	282225030	16780	16780	16780	16780	0
126	20240510	191100	282225030	16780	16780	16780	16780	0
127	20240510	191000	282225030	16780	16780	16780	16780	0
128	20240510	190900	282225030	16780	16780	16780	16780	0
129	20240510	190800	282225030	16780	16780	16780	16780	0
130	20240510	190700	282225030	16780	16780	16780	16780	0
131	20240510	190600	282225030	16780	16780	16780	16780	0
132	20240510	190500	282225030	16780	16780	16780	16780	0
133	20240510	190400	282225030	16780	16780	16780	16780	0
134	20240510	190300	282225030	16780	16780	16780	16780	0
135	20240510	190200	282225030	16780	16780	16780	16780	0
136	20240510	190100	282225030	16780	16780	16780	16780	0
137	20240510	190000	282225030	16780	16780	16780	16780	0
138	20240510	185900	282225030	16780	16780	16780	16780	0
139	20240510	185800	282225030	16780	16780	16780	16780	0
140	20240510	185700	282225030	16780	16780	16780	16780	0
141	20240510	185600	282225030	16780	16780	16780	16780	0
142	20240510	185500	282225030	16780	16780	16780	16780	0
143	20240510	185400	282225030	16780	16780	16780	16780	0
144	20240510	185300	282225030	16780	16780	16780	16780	0
145	20240510	185200	282225030	16780	16780	16780	16780	0
146	20240510	185100	282225030	16780	16780	16780	16780	0
147	20240510	185000	282225030	16780	16780	16780	16780	0
148	20240510	184900	282225030	16780	16780	16780	16780	0
149	20240510	184800	282225030	16780	16780	16780	16780	0
150	20240510	184700	282225030	16780	16780	16780	16780	0
151	20240510	184600	282225030	16780	16780	16780	16780	0
152	20240510	184500	282225030	16780	16780	16780	16780	134
153	20240510	184400	282225030	16780	16780	16780	16780	0
154	20240510	184300	282225030	16780	16780	16780	16780	0
155	20240510	184200	282225030	16780	16780	16780	16780	0
156	20240510	184100	282225030	16780	16780	16780	16780	0
157	20240510	184000	282225030	16780	16780	16780	16780	0
158	20240510	183900	282225030	16780	16780	16780	16780	0
159	20240510	183800	282225030	16780	16780	16780	16780	0
160	20240510	183700	282225030	16780	16780	16780	16780	0
161	20240510	183600	282225030	16780	16780	16780	16780	0
162	20240510	183500	282225030	16780	16780	16780	16780	0
163	20240510	183400	282225030	16780	16780	16780	16780	0
164	20240510	183300	282225030	16780	16780	16780	16780	0
165	20240510	183200	282225030	16780	16780	16780	16780	0
166	20240510	183100	282225030	16780	16780	16780	16780	0
167	20240510	183000	282225030	16780	16780	16780	16780	0
168	20240510	182900	282225030	16780	16780	16780	16780	0
169	20240510	182800	282225030	16780	16780	16780	16780	0
170	20240510	182700	282225030	16780	16780	16780	16780	0
171	20240510	182600	282225030	16780	16780	16780	16780	0
172	20240510	182500	282225030	16780	16780	16780	16780	0
173	20240510	182400	282225030	16780	16780	16780	16780	0
174	20240510	182300	282225030	16780	16780	16780	16780	0
175	20240510	182200	282225030	16780	16780	16780	16780	0
176	20240510	182100	282225030	16780	16780	16780	16780	0
177	20240510	182000	282225030	16780	16780	16780	16780	0
178	20240510	181900	282225030	16780	16780	16780	16780	0
179	20240510	181800	282225030	16780	16780	16780	16780	0
180	20240510	181700	282225030	16780	16780	16780	16780	0
181	20240510	181600	282225030	16780	16780	16780	16780	0
182	20240510	181500	282225030	16780	16780	16780	16780	134
183	20240510	181400	282225030	16780	16780	16780	16780	0
184	20240510	181300	282225030	16780	16780	16780	16780	0
185	20240510	181200	282225030	16780	16780	16780	16780	0
186	20240510	181100	282225030	16780	16780	16780	16780	0
187	20240510	181000	282225030	16780	16780	16780	16780	0
188	20240510	180900	282225030	16780	16780	16780	16780	0
189	20240510	180800	282225030	16780	16780	16780	16780	0
190	20240510	180700	282225030	16780	16780	16780	16780	0
191	20240510	180600	282225030	16780	16780	16780	16780	0
192	20240510	180500	282225030	16780	16780	16780	16780	0
193	20240510	180400	282225030	16780	16780	16780	16780	0
194	20240510	180300	282225030	16780	16780	16780	16780	0
195	20240510	180200	282225030	16780	16780	16780	16780	0
196	20240510	180100	282225030	16780	16780	16780	16780	0
197	20240510	180000	282225030	16780	16780	16780	16780	0
198	20240510	175900	282225030	16780	16780	16780	16780	0
199	20240510	175800	282225030	16780	16780	16780	16780	0
200	20240510	175700	282225030	16780	16780	16780	16780	0
201	20240510	175600	282225030	16780	16780	16780	16780	0
202	20240510	175500	282225030	16780	16780	16780	16780	0
203	20240510	175400	282225030	16780	16780	16780	16780	0
204	20240510	175300	282225030	16780	16780	16780	16780	0
205	20240510	175200	282225030	16780	16780	16780	16780	0
206	20240510	175100	282225030	16780	16780	16780	16780	0
207	20240510	175000	282225030	16780	16780	16780	16780	0
208	20240510	174900	282225030	16780	16780	16780	16780	0
209	20240510	174800	282225030	16780	16780	16780	16780	0
210	20240510	174700	282225030	16780	16780	16780	16780	0
211	20240510	174600	282225030	16780	16780	16780	16780	0
212	20240510	174500	282225030	16780	16780	16780	16780	134
213	20240510	174400	282225030	16780	16780	16780	16780	0
214	20240510	174300	282225030	16780	16780	16780	16780	0
215	20240510	174200	282225030	16780	16780	16780	16780	0
216	20240510	174100	282225030	16780	16780	16780	16780	0
217	20240510	174000	282225030	16780	16780	16780	16780	0
218	20240510	173900	282225030	16780	16780	16780	16780	0
219	20240510	173800	282225030	16780	16780	16780	16780	0
220	20240510	173700	282225030	16780	16780	16780	16780	0
221	20240510	173600	282225030	16780	16780	16780	16780	0
222	20240510	173500	282225030	16780	16780	16780	16780	0
223	20240510	173400	282225030	16780	16780	16780	16780	0
224	20240510	173300	282225030	16780	16780	16780	16780	0
225	20240510	173200	282225030	16780	16780	16780	16780	0
226	20240510	173100	282225030	16780	16780	16780	16780	0
227	20240510	173000	282225030	16780	16780	16780	16780	0
228	20240510	172900	282225030	16780	16780	16780	16780	0
229	20240510	172800	282225030	16780	16780	16780	16780	0
230	20240510	172700	282225030	16780	16780	16780	16780	0
231	20240510	172600	282225030	16780	16780	16780	16780	0
232	20240510	172500	282225030	16780	16780	16780	16780	0
233	20240510	172400	282225030	16780	16780	16780	16780	0
234	20240510	172300	282225030	16780	16780	16780	16780	0
235	20240510	172200	282225030	16780	16780	16780	16780	0
236	20240510	172100	282225030	16780	16780	16780	16780	0
237	20240510	172000	282225030	16780	16780	16780	16780	0
238	20240510	171900	282225030	16780	16780	16780	16780	0
239	20240510	171800	282225030	16780	16780	16780	16780	0
240	20240510	171700	282225030	16780	16780	16780	16780	0
241	20240510	171600	282225030	16780	16780	16780	16780	0
242	20240510	171500	282225030	16780	16780	16780	16780	134
243	20240510	171400	282225030	16780	16780	16780	16780	0
244	20240510	171300	282225030	16780	16780	16780	16780	0
245	20240510	171200	282225030	16780	16780	16780	16780	0
246	20240510	171100	282225030	16780	16780	16780	16780	0
247	20240510	171000	282225030	16780	16780	16780	16780	0
248	20240510	170900	282225030	16780	16780	16780	16780	0
249	20240510	170800	282225030	16780	16780	16780	16780	0
250	20240510	170700	282225030	16780	16780	16780	16780	0
251	20240510	170600	282225030	16780	16780	16780	16780	0
252	20240510	170500	282225030	16780	16780	16780	16780	0
253	20240510	170400	282225030	16780	16780	16780	16780	0
254	20240510	170300	282225030	16780	16780	16780	16780	0
255	20240510	170200	282225030	16780	16780	16780	16780	0
256	20240510	170100	282225030	16780	16780	16780	16780	0
257	20240510	170000	282225030	16780	16780	16780	16780	0
258	20240510	165900	282225030	16780	16780	16780	16780	0
259	20240510	165800	282225030	16780	16780	16780	16780	0
260	20240510	165700	282225030	16780	16780	16780	16780	0
261	20240510	165600	282225030	16780	16780	16780	16780	0
262	20240510	165500	282225030	16780	16780	16780	16780	0
263	20240510	165400	282225030	16780	16780	16780	16780	0
264	20240510	165300	282225030	16780	16780	16780	16780	0
265	20240510	165200	282225030	16780	16780	16780	16780	0
266	20240510	165100	282225030	16780	16780	16780	16780	0
267	20240510	165000	282225030	16780	16780	16780	16780	0
268	20240510	164900	282225030	16780	16780	16780	16780	0
269	20240510	164800	282225030	16780	16780	16780	16780	0
270	20240510	164700	282225030	16780	16780	16780	16780	0
271	20240510	164600	282225030	16780	16780	16780	16780	0
272	20240510	164500	282225030	16780	16780	16780	16780	134
273	20240510	164400	282225030	16780	16780	16780	16780	0
274	20240510	164300	282225030	16780	16780	16780	16780	0
275	20240510	164200	282225030	16780	16780	16780	16780	0
276	20240510	164100	282225030	16780	16780	16780	16780	0
277	20240510	164000	282225030	16780	16780	16780	16780	0
278	20240510	163900	282225030	16780	16780	16780	16780	0
279	20240510	163800	282225030	16780	16780	16780	16780	0
280	20240510	163700	282225030	16780	16780	16780	16780	0
281	20240510	163600	282225030	16780	16780	16780	16780	0
282	20240510	163500	282225030	16780	16780	16780	16780	0
283	20240510	163400	282225030	16780	16780	16780	16780	0
284	20240510	163300	282225030	16780	16780	16780	16780	0
285	20240510	163200	282225030	16780	16780	16780	16780	0
286	20240510	163100	282225030	16780	16780	16780	16780	0
287	20240510	163000	282225030	16780	16780	16780	16780	0
288	20240510	162900	282225030	16780	16780	16780	16780	0
289	20240510	162800	282225030	16780	16780	16780	16780	0
290	20240510	162700	282225030	16780	16780	16780	16780	0
291	20240510	162600	282225030	16780	16780	16780	16780	0
292	20240510	162500	282225030	16780	16780	16780	16780	0
293	20240510	162400	282225030	16780	16780	16780	16780	0
294	20240510	162300	282225030	16780	16780	16780	16780	0
295	20240510	162200	282225030	16780	16780	16780	16780	0
296	20240510	162100	282225030	16780	16780	16780	16780	0
297	20240510	162000	282225030	16780	16780	16780	16780	0
298	20240510	161900	282225030	16780	16780	16780	16780	0
299	20240510	161800	282225030	16780	16780	16780	16780	0
300	20240510	161700	282225030	16780	16780	16780	16780	0
301	20240510	161600	282225030	16780	16780	16780	16780	0
302	20240510	161500	282225030	16780	16780	16780	16780	134
303	20240510	161400	282225030	16780	16780	16780	16780	0
304	20240510	161300	282225030	16780	16780	16780	16780	0
305	20240510	161200	282225030	16780	16780	16780	16780	0
306	20240510	161100	282225030	16780	16780	16780	16780	0
307	20240510	161000	282225030	16780	16780	16780	16780	0
308	20240510	160900	282225030	16780	16780	16780	16780	0
309	20240510	160800	282225030	16780	16780	16780	16780	0
310	20240510	160700	282225030	16780	16780	16780	16780	0
311	20240510	160600	282225030	16780	16780	16780	16780	0
312	20240510	160500	282225030	16780	16780	16780	16780	0
313	20240510	160400	282225030	16780	16780	16780	16780	0
314	20240510	160300	282225030	16780	16780	16780	16780	0
315	20240510	160200	282225030	16780	16780	16780	16780	0
316	20240510	160100	282225030	16780	16780	16780	16780	0
317	20240510	160000	282225030	16780	16780	16780	16780	0
318	20240510	155900	282225030	16780	16780	16780	16780	0
319	20240510	155800	282225030	16780	16780	16780	16780	0
320	20240510	155700	282225030	16780	16780	16780	16780	0
321	20240510	155600	282225030	16780	16780	16780	16780	0
322	20240510	155500	282225030	16780	16780	16780	16780	0
323	20240510	155400	282225030	16780	16780	16780	16780	0
324	20240510	155300	282225030	16780	16780	16780	16780	0
325	20240510	155200	282225030	16780	16780	16780	16780	0
326	20240510	155100	282225030	16780	16780	16780	16780	0
327	20240510	155000	282225030	16780	16780	16780	16780	0
328	20240510	154900	282225030	16780	16780	16780	16780	0
329	20240510	154800	282225030	16780	16780	16780	16780	0
330	20240510	154700	282225030	16780	16780	16780	16780	0
331	20240510	154600	282225030	16780	16780	16780	16780	0
332	20240510	154500	282225030	16780	16780	16780	16780	134
333	20240510	154400	282225030	16780	16780	16780	16780	0
334	20240510	154300	282225030	16780	16780	16780	16780	0
335	20240510	154200	282225030	16780	16780	16780	16780	0
336	20240510	154100	282225030	16780	16780	16780	16780	0
337	20240510	154000	282225030	16780	16780	16780	16780	0
338	20240510	153900	282225030	16780	16780	16780	16780	0
339	20240510	153800	282225030	16780	16780	16780	16780	0
340	20240510	153700	282225030	16780	16780	16780	16780	0
341	20240510	153600	282225030	16780	16780	16780	16780	0
342	20240510	153500	282225030	16780	16780	16780	16780	0
343	20240510	153400	282225030	16780	16780	16780	16780	0
344	20240510	153300	282225030	16780	16780	16780	16780	0
345	20240510	153200	282225030	16780	16780	16780	16780	0
346	20240510	153100	282225030	16780	16780	16780	16780	0
347	20240510	153000	282225030	16780	16780	16780	16780	134
348	20240510	152900	279976510	16730	16730	16730	16730	0
349	20240510	152800	279976510	16730	16730	16730	16730	0
350	20240510	152700	279976510	16730	16730	16730	16730	0
351	20240510	152600	279976510	16730	16730	16730	16730	0
352	20240510	152500	279976510	16730	16730	16730	16730	0
353	20240510	152400	279976510	16730	16730	16730	16730	0
354	20240510	152300	279976510	16730	16730	16730	16730	0
355	20240510	152200	279976510	16730	16730	16730	16730	0
356	20240510	152100	279976510	16730	16730	16730	16730	0
357	20240510	152000	279976510	16730	16730	16730	16730	0
358	20240510	151900	279976510	16730	16730	16740	16730	56
359	20240510	151800	279039600	16730	16720	16730	16720	20
360	20240510	151700	278705100	16720	16720	16720	16720	70
361	20240510	151600	277534700	16720	16720	16720	16720	6
362	20240510	151500	277434380	16730	16750	16750	16730	432
363	20240510	151400	270207000	16760	16750	16770	16750	110
364	20240510	151300	268364360	16740	16740	16740	16740	319
365	20240510	151200	263024300	16730	16720	16730	16720	178
366	20240510	151100	260048020	16710	16710	16710	16710	10
367	20240510	151000	259880920	16710	16720	16720	16710	304
368	20240510	150900	254798080	16710	16710	16710	16710	152
369	20240510	150800	252258160	16720	16720	16720	16720	0
370	20240510	150700	252258160	16720	16710	16720	16710	50
371	20240510	150600	251422620	16710	16710	16710	16710	0
372	20240510	150500	251422620	16710	16710	16710	16710	10
373	20240510	150400	251255520	16710	16710	16710	16710	0
374	20240510	150300	251255520	16710	16710	16710	16710	329
375	20240510	150200	245757930	16710	16710	16710	16710	2
376	20240510	150100	245724510	16720	16720	16720	16720	41
377	20240510	150000	245038990	16730	16730	16730	16730	0
378	20240510	145900	245038990	16730	16730	16730	16730	5
379	20240510	145800	244955340	16730	16730	16730	16730	4
380	20240510	145700	244888420	16720	16730	16730	16720	35
381	20240510	145600	244303180	16730	16730	16730	16730	1
382	20240510	145500	244286450	16720	16720	16720	16720	0
383	20240510	145400	244286450	16720	16720	16720	16720	0
384	20240510	145300	244286450	16720	16720	16720	16720	30
385	20240510	145200	243784850	16720	16720	16720	16720	208
386	20240510	145100	240307090	16720	16720	16720	16720	0
387	20240510	145000	240307090	16720	16720	16720	16720	100
388	20240510	144900	238635090	16730	16730	16730	16730	0
389	20240510	144800	238635090	16730	16730	16730	16730	1006
390	20240510	144700	221804710	16720	16720	16720	16720	0
391	20240510	144600	221804710	16720	16720	16720	16720	120
392	20240510	144500	219798310	16720	16720	16720	16720	0
393	20240510	144400	219798310	16720	16720	16720	16720	0
394	20240510	144300	219798310	16720	16720	16720	16720	185
395	20240510	144200	216705110	16720	16720	16720	16720	0
396	20240510	144100	216705110	16720	16720	16720	16720	100
397	20240510	144000	215033110	16720	16720	16720	16720	10
398	20240510	143900	214865910	16730	16730	16730	16730	5
399	20240510	143800	214782260	16730	16720	16730	16720	5
400	20240510	143700	214698620	16730	16730	16730	16730	0
401	20240510	143600	214698620	16730	16730	16730	16730	64
402	20240510	143500	213627900	16730	16730	16730	16730	4
403	20240510	143400	213560980	16720	16720	16720	16720	0
404	20240510	143300	213560980	16720	16720	16720	16720	0
405	20240510	143200	213560980	16720	16720	16720	16720	0
406	20240510	143100	213560980	16720	16710	16720	16710	20
407	20240510	143000	213226600	16720	16720	16720	16720	0
408	20240510	142900	213226600	16720	16720	16720	16720	107
409	20240510	142800	211437560	16730	16730	16730	16730	4
410	20240510	142700	211370640	16730	16730	16730	16730	1
411	20240510	142600	211353910	16730	16730	16730	16730	4
412	20240510	142500	211286990	16720	16720	16720	16720	0
413	20240510	142400	211286990	16720	16730	16730	16720	126
414	20240510	142300	209180260	16730	16730	16730	16730	4
415	20240510	142200	209113340	16730	16730	16730	16730	0
416	20240510	142100	209113340	16730	16730	16730	16730	0
417	20240510	142000	209113340	16730	16730	16730	16730	4
418	20240510	141900	209046420	16720	16720	16720	16720	10
419	20240510	141800	208879220	16720	16720	16720	16720	1
420	20240510	141700	208862500	16720	16720	16720	16720	4
421	20240510	141600	208795620	16720	16720	16720	16720	0
422	20240510	141500	208795620	16720	16720	16720	16720	5
423	20240510	141400	208712020	16710	16710	16710	16710	0
424	20240510	141300	208712020	16710	16710	16710	16710	0
425	20240510	141200	208712020	16710	16710	16710	16710	0
426	20240510	141100	208712020	16710	16710	16710	16710	0
427	20240510	141000	208712020	16710	16700	16710	16700	15
428	20240510	140900	208461510	16700	16700	16700	16700	4
429	20240510	140800	208394710	16700	16700	16700	16700	0
430	20240510	140700	208394710	16700	16700	16700	16700	0
431	20240510	140600	208394710	16700	16700	16700	16700	0
432	20240510	140500	208394710	16700	16700	16700	16700	3
433	20240510	140400	208344610	16700	16700	16700	16700	0
434	20240510	140300	208344610	16700	16700	16700	16700	0
435	20240510	140200	208344610	16700	16700	16700	16700	0
436	20240510	140100	208344610	16700	16700	16700	16700	2
437	20240510	140000	208311210	16700	16700	16700	16700	0
438	20240510	135900	208311210	16700	16700	16700	16700	30
439	20240510	135800	207810210	16690	16690	16690	16690	0
440	20240510	135700	207810210	16690	16690	16690	16690	0
441	20240510	135600	207810210	16690	16690	16690	16690	278
442	20240510	135500	203170390	16690	16690	16690	16690	0
443	20240510	135400	203170390	16690	16690	16690	16690	29
444	20240510	135300	202686380	16690	16690	16690	16690	0
445	20240510	135200	202686380	16690	16690	16690	16690	0
446	20240510	135100	202686380	16690	16690	16690	16690	0
447	20240510	135000	202686380	16690	16690	16690	16690	1
448	20240510	134900	202669690	16690	16690	16690	16690	0
449	20240510	134800	202669690	16690	16690	16690	16690	0
450	20240510	134700	202669690	16690	16690	16690	16690	0
451	20240510	134600	202669690	16690	16690	16690	16690	0
452	20240510	134500	202669690	16690	16690	16690	16690	8
453	20240510	134400	202536170	16680	16680	16680	16680	10
454	20240510	134300	202369370	16690	16690	16690	16690	11
455	20240510	134200	202185780	16700	16700	16700	16700	4
456	20240510	134100	202118980	16700	16700	16700	16700	0
457	20240510	134000	202118980	16700	16700	16700	16700	0
458	20240510	133900	202118980	16700	16700	16700	16700	0
459	20240510	133800	202118980	16700	16700	16700	16700	4
460	20240510	133700	202052180	16680	16680	16680	16680	0
461	20240510	133600	202052180	16680	16680	16680	16680	0
462	20240510	133500	202052180	16680	16680	16680	16680	1
463	20240510	133400	202035500	16700	16700	16700	16700	0
464	20240510	133300	202035500	16700	16700	16700	16700	0
465	20240510	133200	202035500	16700	16700	16700	16700	0
466	20240510	133100	202035500	16700	16700	16700	16700	0
467	20240510	133000	202035500	16700	16700	16700	16700	0
468	20240510	132900	202035500	16700	16700	16700	16700	0
469	20240510	132800	202035500	16700	16700	16700	16700	97
470	20240510	132700	200415600	16680	16680	16680	16680	0
471	20240510	132600	200415600	16680	16680	16680	16680	0
472	20240510	132500	200415600	16680	16680	16680	16680	3
473	20240510	132400	200365560	16690	16690	16690	16690	52
474	20240510	132300	199497680	16700	16700	16700	16700	1
475	20240510	132200	199480980	16700	16700	16700	16700	4
476	20240510	132100	199414180	16700	16700	16700	16700	0
477	20240510	132000	199414180	16700	16700	16700	16700	0
478	20240510	131900	199414180	16700	16700	16700	16700	0
479	20240510	131800	199414180	16700	16700	16700	16700	5
480	20240510	131700	199330680	16690	16690	16690	16690	0
481	20240510	131600	199330680	16690	16690	16690	16690	4
482	20240510	131500	199263920	16690	16690	16690	16690	0
483	20240510	131400	199263920	16690	16690	16690	16690	0
484	20240510	131300	199263920	16690	16690	16690	16690	0
485	20240510	131200	199263920	16690	16690	16690	16690	0
486	20240510	131100	199263920	16690	16690	16690	16690	0
487	20240510	131000	199263920	16690	16690	16690	16690	0
488	20240510	130900	199263920	16690	16690	16690	16690	0
489	20240510	130800	199263920	16690	16690	16690	16690	156
490	20240510	130700	196660280	16690	16690	16690	16690	4
491	20240510	130600	196593520	16680	16680	16680	16680	0
492	20240510	130500	196593520	16680	16680	16680	16680	1
493	20240510	130400	196576840	16690	16690	16690	16690	4
494	20240510	130300	196510080	16690	16690	16690	16690	0
495	20240510	130200	196510080	16690	16690	16690	16690	0
496	20240510	130100	196510080	16690	16690	16690	16690	0
497	20240510	130000	196510080	16690	16690	16690	16690	2
498	20240510	125900	196476700	16690	16690	16690	16690	3
499	20240510	125800	196426630	16670	16670	16670	16670	0
500	20240510	125700	196426630	16670	16670	16670	16670	0
501	20240510	125600	196426630	16670	16670	16670	16670	0
502	20240510	125500	196426630	16670	16670	16670	16670	0
503	20240510	125400	196426630	16670	16670	16670	16670	0
504	20240510	125300	196426630	16670	16670	16670	16670	0
505	20240510	125200	196426630	16670	16670	16670	16670	0
506	20240510	125100	196426630	16670	16680	16680	16670	150
507	20240510	125000	193925660	16690	16690	16690	16690	1
508	20240510	124900	193908970	16690	16690	16690	16690	480
509	20240510	124800	185897770	16700	16700	16700	16700	0
510	20240510	124700	185897770	16700	16700	16700	16700	3
511	20240510	124600	185847670	16690	16690	16690	16690	0
512	20240510	124500	185847670	16690	16690	16690	16690	0
513	20240510	124400	185847670	16690	16690	16690	16690	0
514	20240510	124300	185847670	16690	16690	16690	16690	0
515	20240510	124200	185847670	16690	16690	16690	16690	0
516	20240510	124100	185847670	16690	16690	16690	16690	25
517	20240510	124000	185430420	16670	16670	16670	16670	1
518	20240510	123900	185413750	16670	16670	16670	16670	0
519	20240510	123800	185413750	16670	16670	16670	16670	0
520	20240510	123700	185413750	16670	16670	16670	16670	0
521	20240510	123600	185413750	16670	16660	16670	16660	6
522	20240510	123500	185313740	16660	16680	16680	16660	110
523	20240510	123400	183480070	16690	16690	16690	16690	0
524	20240510	123300	183480070	16690	16690	16690	16690	52
525	20240510	123200	182612190	16690	16690	16690	16690	0
526	20240510	123100	182612190	16690	16690	16690	16690	2
527	20240510	123000	182578810	16690	16690	16690	16690	0
528	20240510	122900	182578810	16690	16690	16690	16690	0
529	20240510	122800	182578810	16690	16690	16690	16690	2
530	20240510	122700	182545430	16690	16690	16690	16690	4
531	20240510	122600	182478670	16690	16690	16690	16690	1
532	20240510	122500	182461980	16690	16690	16690	16690	0
533	20240510	122400	182461980	16690	16690	16690	16690	0
534	20240510	122300	182461980	16690	16690	16690	16690	0
535	20240510	122200	182461980	16690	16690	16690	16690	0
536	20240510	122100	182461980	16690	16690	16690	16690	0
537	20240510	122000	182461980	16690	16690	16690	16690	0
538	20240510	121900	182461980	16690	16690	16690	16690	0
539	20240510	121800	182461980	16690	16690	16690	16690	135
540	20240510	121700	180208830	16690	16690	16690	16690	0
541	20240510	121600	180208830	16690	16690	16690	16690	0
542	20240510	121500	180208830	16690	16690	16700	16690	75
543	20240510	121400	178957040	16690	16690	16690	16690	0
544	20240510	121300	178957040	16690	16690	16690	16690	0
545	20240510	121200	178957040	16690	16690	16690	16690	0
546	20240510	121100	178957040	16690	16690	16690	16690	0
547	20240510	121000	178957040	16690	16690	16690	16690	0
548	20240510	120900	178957040	16690	16690	16690	16690	0
549	20240510	120800	178957040	16690	16690	16690	16690	0
550	20240510	120700	178957040	16690	16690	16690	16690	1
551	20240510	120600	178940350	16690	16690	16690	16690	0
552	20240510	120500	178940350	16690	16690	16690	16690	0
553	20240510	120400	178940350	16690	16700	16700	16690	127
554	20240510	120300	176820460	16710	16710	16710	16710	0
555	20240510	120200	176820460	16710	16720	16720	16710	86
556	20240510	120100	175382850	16730	16730	16730	16730	54
557	20240510	120000	174479430	16740	16740	16740	16740	0
558	20240510	115900	174479430	16740	16740	16740	16740	0
559	20240510	115800	174479430	16740	16740	16740	16740	0
560	20240510	115700	174479430	16740	16740	16740	16740	5
561	20240510	115600	174395730	16750	16750	16750	16750	0
562	20240510	115500	174395730	16750	16750	16750	16750	3
563	20240510	115400	174345480	16750	16750	16750	16750	0
564	20240510	115300	174345480	16750	16750	16750	16750	4
565	20240510	115200	174278480	16750	16750	16750	16750	0
566	20240510	115100	174278480	16750	16750	16750	16750	16
567	20240510	115000	174010480	16750	16750	16750	16750	4
568	20240510	114900	173943480	16740	16740	16740	16740	0
569	20240510	114800	173943480	16740	16740	16740	16740	0
570	20240510	114700	173943480	16740	16740	16740	16740	0
571	20240510	114600	173943480	16740	16740	16740	16740	24
572	20240510	114500	173541720	16740	16740	16740	16740	0
573	20240510	114400	173541720	16740	16740	16740	16740	0
574	20240510	114300	173541720	16740	16750	16750	16740	284
575	20240510	114200	168786520	16760	16760	16760	16760	0
576	20240510	114100	168786520	16760	16760	16760	16760	0
577	20240510	114000	168786520	16760	16760	16760	16760	0
578	20240510	113900	168786520	16760	16770	16770	16760	219
579	20240510	113800	165113910	16770	16770	16770	16770	0
580	20240510	113700	165113910	16770	16760	16770	16760	545
581	20240510	113600	155976230	16760	16760	16760	16760	0
582	20240510	113500	155976230	16760	16750	16760	16750	7
583	20240510	113400	155858920	16750	16750	16750	16750	0
584	20240510	113300	155858920	16750	16750	16750	16750	0
585	20240510	113200	155858920	16750	16750	16750	16750	5
586	20240510	113100	155775170	16760	16760	16760	16760	0
587	20240510	113000	155775170	16760	16760	16760	16760	4
588	20240510	112900	155708130	16730	16730	16730	16730	0
589	20240510	112800	155708130	16730	16730	16730	16730	0
590	20240510	112700	155708130	16730	16730	16730	16730	75
591	20240510	112600	154453380	16730	16730	16730	16730	25
592	20240510	112500	154035130	16730	16730	16730	16730	4
593	20240510	112400	153968210	16720	16720	16720	16720	0
594	20240510	112300	153968210	16720	16720	16720	16720	1
595	20240510	112200	153951490	16710	16710	16710	16710	496
596	20240510	112100	145663330	16710	16700	16710	16700	5
597	20240510	112000	145579790	16700	16700	16700	16700	0
598	20240510	111900	145579790	16700	16680	16700	16680	465
599	20240510	111800	137814750	16680	16680	16680	16680	1
600	20240510	111700	137798070	16670	16670	16670	16670	0
601	20240510	111600	137798070	16670	16670	16670	16670	5
602	20240510	111500	137714720	16680	16680	16680	16680	4
603	20240510	111400	137648000	16680	16680	16680	16680	0
604	20240510	111300	137648000	16680	16680	16680	16680	135
605	20240510	111200	135396200	16670	16670	16670	16670	0
606	20240510	111100	135396200	16670	16670	16670	16670	1
607	20240510	111000	135379530	16670	16670	16670	16670	27
608	20240510	110900	134929440	16670	16670	16670	16670	4
609	20240510	110800	134862760	16670	16670	16670	16670	0
610	20240510	110700	134862760	16670	16670	16670	16670	0
611	20240510	110600	134862760	16670	16670	16670	16670	5
612	20240510	110500	134779410	16670	16670	16670	16670	0
613	20240510	110400	134779410	16670	16670	16670	16670	0
614	20240510	110300	134779410	16670	16670	16670	16670	0
615	20240510	110200	134779410	16670	16670	16670	16670	4
616	20240510	110100	134712730	16670	16670	16670	16670	0
617	20240510	110000	134712730	16670	16670	16670	16670	92
618	20240510	105900	133179090	16630	16630	16630	16630	9
619	20240510	105800	133029420	16610	16610	16610	16610	0
620	20240510	105700	133029420	16610	16610	16610	16610	4
621	20240510	105600	132962980	16600	16600	16600	16600	0
622	20240510	105500	132962980	16600	16600	16600	16600	1
623	20240510	105400	132946380	16610	16610	16610	16610	4
624	20240510	105300	132879940	16610	16610	16610	16610	301
625	20240510	105200	127880330	16600	16600	16600	16600	101
626	20240510	105100	126203730	16610	16610	16610	16610	0
627	20240510	105000	126203730	16610	16610	16610	16610	3
628	20240510	104900	126153900	16600	16600	16600	16600	20
629	20240510	104800	125821900	16610	16610	16610	16610	1
630	20240510	104700	125805290	16610	16580	16610	16580	117
631	20240510	104600	123865340	16580	16580	16580	16580	0
632	20240510	104500	123865340	16580	16610	16610	16580	154
633	20240510	104400	121311890	16610	16610	16610	16610	2
634	20240510	104300	121278670	16610	16610	16610	16610	5
635	20240510	104200	121195620	16610	16610	16610	16610	4
636	20240510	104100	121129180	16610	16610	16610	16610	0
637	20240510	104000	121129180	16610	16610	16610	16610	4
638	20240510	103900	121062740	16610	16610	16610	16610	12
639	20240510	103800	120863420	16580	16580	16580	16580	0
640	20240510	103700	120863420	16580	16580	16580	16580	0
641	20240510	103600	120863420	16580	16580	16580	16580	0
642	20240510	103500	120863420	16580	16580	16580	16580	0
643	20240510	103400	120863420	16580	16580	16580	16580	35
644	20240510	103300	120283120	16580	16580	16580	16580	0
645	20240510	103200	120283120	16580	16580	16580	16580	69
646	20240510	103100	119139100	16580	16580	16580	16580	0
647	20240510	103000	119139100	16580	16580	16580	16580	53
648	20240510	102900	118260360	16580	16580	16580	16580	128
649	20240510	102800	116138120	16590	16610	16610	16590	35
650	20240510	102700	115556960	16620	16620	16620	16620	0
651	20240510	102600	115556960	16620	16620	16620	16620	49
652	20240510	102500	114742580	16620	16630	16630	16620	55
653	20240510	102400	113828440	16620	16620	16620	16620	10
654	20240510	102300	113662240	16630	16630	16630	16630	4
655	20240510	102200	113595720	16620	16630	16630	16620	6
656	20240510	102100	113495960	16620	16620	16620	16620	0
657	20240510	102000	113495960	16620	16620	16620	16620	0
658	20240510	101900	113495960	16620	16620	16620	16620	358
659	20240510	101800	107546000	16620	16620	16620	16620	10
660	20240510	101700	107379800	16620	16620	16620	16620	100
661	20240510	101600	105717800	16620	16620	16620	16620	41
662	20240510	101500	105036380	16620	16600	16620	16570	11
663	20240510	101400	104853890	16610	16620	16620	16610	3
664	20240510	101300	104804050	16600	16600	16600	16600	259
665	20240510	101200	100504650	16610	16600	16620	16600	44
666	20240510	101100	99774160	16600	16590	16600	16590	227
667	20240510	101000	96006060	16600	16600	16600	16600	2
668	20240510	100900	95972860	16590	16590	16590	16590	2
669	20240510	100800	95939680	16620	16620	16620	16620	0
670	20240510	100700	95939680	16620	16620	16620	16620	0
671	20240510	100600	95939680	16620	16620	16620	16620	0
672	20240510	100500	95939680	16620	16640	16670	16620	13
673	20240510	100400	95723450	16670	16670	16670	16670	1
674	20240510	100300	95706780	16640	16640	16640	16640	0
675	20240510	100200	95706780	16640	16640	16640	16640	0
676	20240510	100100	95706780	16640	16640	16640	16640	11
677	20240510	100000	95523740	16670	16670	16670	16670	1
678	20240510	095900	95507070	16640	16640	16640	16640	0
679	20240510	095800	95507070	16640	16640	16640	16640	1
680	20240510	095700	95490430	16640	16670	16670	16640	2
681	20240510	095600	95457120	16670	16670	16670	16670	2
682	20240510	095500	95423780	16670	16670	16670	16670	0
683	20240510	095400	95423780	16670	16670	16670	16670	1
684	20240510	095300	95407110	16580	16580	16580	16580	0
685	20240510	095200	95407110	16580	16580	16580	16580	0
686	20240510	095100	95407110	16580	16580	16580	16580	200
687	20240510	095000	92091110	16580	16650	16650	16580	825
688	20240510	094900	78368220	16660	16660	16660	16660	103
689	20240510	094800	76652240	16740	16740	16740	16740	0
690	20240510	094700	76652240	16740	16740	16740	16740	3
691	20240510	094600	76602020	16740	16620	16740	16610	356
692	20240510	094500	70688500	16600	16720	16720	16600	150
693	20240510	094400	68196470	16700	16710	16710	16700	37
694	20240510	094300	67578540	16800	16800	16800	16800	0
695	20240510	094200	67578540	16800	16800	16800	16800	0
696	20240510	094100	67578540	16800	16800	16800	16800	4
697	20240510	094000	67511340	16800	16800	16800	16800	6
698	20240510	093900	67410540	16800	16750	16800	16730	172
699	20240510	093800	64526690	16790	16790	16790	16790	20
700	20240510	093700	64190890	16790	16790	16790	16790	6
701	20240510	093600	64090150	16790	16790	16790	16790	1
702	20240510	093500	64073360	16800	16800	16800	16800	0
703	20240510	093400	64073360	16800	16800	16800	16800	0
704	20240510	093300	64073360	16800	16800	16800	16800	13
705	20240510	093200	63854960	16790	16790	16790	16790	0
706	20240510	093100	63854960	16790	16790	16790	16790	31
707	20240510	093000	63334470	16790	16790	16790	16790	1
708	20240510	092900	63317680	16790	16790	16790	16790	8
709	20240510	092800	63183360	16800	16800	16800	16800	11
710	20240510	092700	62998560	16710	16730	16730	16710	97
711	20240510	092600	61376720	16820	16820	16820	16820	10
712	20240510	092500	61208520	16820	16820	16820	16820	0
713	20240510	092400	61208520	16820	16820	16820	16820	9
714	20240510	092300	61057140	16820	16820	16820	16820	0
715	20240510	092200	61057140	16820	16820	16820	16820	3
716	20240510	092100	61006680	16750	16750	16750	16750	469
717	20240510	092000	53150930	16820	16820	16820	16820	10
718	20240510	091900	52982730	16820	16820	16820	16820	0
719	20240510	091800	52982730	16820	16820	16820	16820	0
720	20240510	091700	52982730	16820	16750	16820	16750	11
721	20240510	091600	52798410	16750	16750	16750	16750	80
722	20240510	091500	51458410	16830	16830	16830	16830	10
723	20240510	091400	51290110	16860	16860	16860	16860	0
724	20240510	091300	51290110	16860	16830	16860	16830	556
725	20240510	091200	41918720	16820	16820	16820	16820	6
726	20240510	091100	41817800	16830	16820	16830	16820	170
727	20240510	091000	38957700	16820	16820	16820	16820	1
728	20240510	090900	38940880	16720	16720	16720	16720	9
729	20240510	090800	38790400	16720	16700	16720	16700	211
730	20240510	090700	35266680	16840	16700	16840	16700	1114
731	20240510	090600	16651300	16700	16690	16700	16690	59
732	20240510	090500	15666240	16560	16660	16670	16560	123
733	20240510	090400	13616780	16520	16500	16520	16500	141
734	20240510	090300	11290260	16500	16650	16650	16500	296
735	20240510	090200	6399270	16690	16690	16690	16690	101
736	20240510	090100	4713580	16710	16710	16710	16710	0
737	20240510	090000	4713580	16710	16850	16850	16700	281