KissMeData/294870/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205900	1908363460	17950	17950	17950	17950	3927
3	20240508	205800	1908363460	17950	17950	17950	17950	0
4	20240508	205700	1908363460	17950	17950	17950	17950	0
5	20240508	205600	1908363460	17950	17950	17950	17950	0
6	20240508	205500	1908363460	17950	17950	17950	17950	0
7	20240508	205400	1908363460	17950	17950	17950	17950	0
8	20240508	205300	1908363460	17950	17950	17950	17950	0
9	20240508	205200	1908363460	17950	17950	17950	17950	0
10	20240508	205100	1908363460	17950	17950	17950	17950	0
11	20240508	205000	1908363460	17950	17950	17950	17950	0
12	20240508	204900	1908363460	17950	17950	17950	17950	0
13	20240508	204800	1908363460	17950	17950	17950	17950	0
14	20240508	204700	1908363460	17950	17950	17950	17950	0
15	20240508	204600	1908363460	17950	17950	17950	17950	0
16	20240508	204500	1908363460	17950	17950	17950	17950	0
17	20240508	204400	1908363460	17950	17950	17950	17950	0
18	20240508	204300	1908363460	17950	17950	17950	17950	0
19	20240508	204200	1908363460	17950	17950	17950	17950	0
20	20240508	204100	1908363460	17950	17950	17950	17950	0
21	20240508	204000	1908363460	17950	17950	17950	17950	0
22	20240508	203900	1908363460	17950	17950	17950	17950	0
23	20240508	203800	1908363460	17950	17950	17950	17950	0
24	20240508	203700	1908363460	17950	17950	17950	17950	0
25	20240508	203600	1908363460	17950	17950	17950	17950	0
26	20240508	203500	1908363460	17950	17950	17950	17950	0
27	20240508	203400	1908363460	17950	17950	17950	17950	0
28	20240508	203300	1908363460	17950	17950	17950	17950	0
29	20240508	203200	1908363460	17950	17950	17950	17950	0
30	20240508	203100	1908363460	17950	17950	17950	17950	0
31	20240508	203000	1908363460	17950	17950	17950	17950	0
32	20240508	202900	1908363460	17950	17950	17950	17950	3927
33	20240508	202800	1908363460	17950	17950	17950	17950	0
34	20240508	202700	1908363460	17950	17950	17950	17950	0
35	20240508	202600	1908363460	17950	17950	17950	17950	0
36	20240508	202500	1908363460	17950	17950	17950	17950	0
37	20240508	202400	1908363460	17950	17950	17950	17950	0
38	20240508	202300	1908363460	17950	17950	17950	17950	0
39	20240508	202200	1908363460	17950	17950	17950	17950	0
40	20240508	202100	1908363460	17950	17950	17950	17950	0
41	20240508	202000	1908363460	17950	17950	17950	17950	0
42	20240508	201900	1908363460	17950	17950	17950	17950	0
43	20240508	201800	1908363460	17950	17950	17950	17950	0
44	20240508	201700	1908363460	17950	17950	17950	17950	0
45	20240508	201600	1908363460	17950	17950	17950	17950	0
46	20240508	201500	1908363460	17950	17950	17950	17950	0
47	20240508	201400	1908363460	17950	17950	17950	17950	0
48	20240508	201300	1908363460	17950	17950	17950	17950	0
49	20240508	201200	1908363460	17950	17950	17950	17950	0
50	20240508	201100	1908363460	17950	17950	17950	17950	0
51	20240508	201000	1908363460	17950	17950	17950	17950	0
52	20240508	200900	1908363460	17950	17950	17950	17950	0
53	20240508	200800	1908363460	17950	17950	17950	17950	0
54	20240508	200700	1908363460	17950	17950	17950	17950	0
55	20240508	200600	1908363460	17950	17950	17950	17950	0
56	20240508	200500	1908363460	17950	17950	17950	17950	0
57	20240508	200400	1908363460	17950	17950	17950	17950	0
58	20240508	200300	1908363460	17950	17950	17950	17950	0
59	20240508	200200	1908363460	17950	17950	17950	17950	0
60	20240508	200100	1908363460	17950	17950	17950	17950	0
61	20240508	200000	1908363460	17950	17950	17950	17950	0
62	20240508	195900	1908363460	17950	17950	17950	17950	3927
63	20240508	195800	1908363460	17950	17950	17950	17950	0
64	20240508	195700	1908363460	17950	17950	17950	17950	0
65	20240508	195600	1908363460	17950	17950	17950	17950	0
66	20240508	195500	1908363460	17950	17950	17950	17950	0
67	20240508	195400	1908363460	17950	17950	17950	17950	0
68	20240508	195300	1908363460	17950	17950	17950	17950	0
69	20240508	195200	1908363460	17950	17950	17950	17950	0
70	20240508	195100	1908363460	17950	17950	17950	17950	0
71	20240508	195000	1908363460	17950	17950	17950	17950	0
72	20240508	194900	1908363460	17950	17950	17950	17950	0
73	20240508	194800	1908363460	17950	17950	17950	17950	0
74	20240508	194700	1908363460	17950	17950	17950	17950	0
75	20240508	194600	1908363460	17950	17950	17950	17950	0
76	20240508	194500	1908363460	17950	17950	17950	17950	0
77	20240508	194400	1908363460	17950	17950	17950	17950	0
78	20240508	194300	1908363460	17950	17950	17950	17950	0
79	20240508	194200	1908363460	17950	17950	17950	17950	0
80	20240508	194100	1908363460	17950	17950	17950	17950	0
81	20240508	194000	1908363460	17950	17950	17950	17950	0
82	20240508	193900	1908363460	17950	17950	17950	17950	0
83	20240508	193800	1908363460	17950	17950	17950	17950	0
84	20240508	193700	1908363460	17950	17950	17950	17950	0
85	20240508	193600	1908363460	17950	17950	17950	17950	0
86	20240508	193500	1908363460	17950	17950	17950	17950	0
87	20240508	193400	1908363460	17950	17950	17950	17950	0
88	20240508	193300	1908363460	17950	17950	17950	17950	0
89	20240508	193200	1908363460	17950	17950	17950	17950	0
90	20240508	193100	1908363460	17950	17950	17950	17950	0
91	20240508	193000	1908363460	17950	17950	17950	17950	0
92	20240508	192900	1908363460	17950	17950	17950	17950	3927
93	20240508	192800	1908363460	17950	17950	17950	17950	0
94	20240508	192700	1908363460	17950	17950	17950	17950	0
95	20240508	192600	1908363460	17950	17950	17950	17950	0
96	20240508	192500	1908363460	17950	17950	17950	17950	0
97	20240508	192400	1908363460	17950	17950	17950	17950	0
98	20240508	192300	1908363460	17950	17950	17950	17950	0
99	20240508	192200	1908363460	17950	17950	17950	17950	0
100	20240508	192100	1908363460	17950	17950	17950	17950	0
101	20240508	192000	1908363460	17950	17950	17950	17950	0
102	20240508	191900	1908363460	17950	17950	17950	17950	0
103	20240508	191800	1908363460	17950	17950	17950	17950	0
104	20240508	191700	1908363460	17950	17950	17950	17950	0
105	20240508	191600	1908363460	17950	17950	17950	17950	0
106	20240508	191500	1908363460	17950	17950	17950	17950	0
107	20240508	191400	1908363460	17950	17950	17950	17950	0
108	20240508	191300	1908363460	17950	17950	17950	17950	0
109	20240508	191200	1908363460	17950	17950	17950	17950	0
110	20240508	191100	1908363460	17950	17950	17950	17950	0
111	20240508	191000	1908363460	17950	17950	17950	17950	0
112	20240508	190900	1908363460	17950	17950	17950	17950	0
113	20240508	190800	1908363460	17950	17950	17950	17950	0
114	20240508	190700	1908363460	17950	17950	17950	17950	0
115	20240508	190600	1908363460	17950	17950	17950	17950	0
116	20240508	190500	1908363460	17950	17950	17950	17950	0
117	20240508	190400	1908363460	17950	17950	17950	17950	0
118	20240508	190300	1908363460	17950	17950	17950	17950	0
119	20240508	190200	1908363460	17950	17950	17950	17950	0
120	20240508	190100	1908363460	17950	17950	17950	17950	0
121	20240508	190000	1908363460	17950	17950	17950	17950	0
122	20240508	185900	1908363460	17950	17950	17950	17950	3927
123	20240508	185800	1908363460	17950	17950	17950	17950	0
124	20240508	185700	1908363460	17950	17950	17950	17950	0
125	20240508	185600	1908363460	17950	17950	17950	17950	0
126	20240508	185500	1908363460	17950	17950	17950	17950	0
127	20240508	185400	1908363460	17950	17950	17950	17950	0
128	20240508	185300	1908363460	17950	17950	17950	17950	0
129	20240508	185200	1908363460	17950	17950	17950	17950	0
130	20240508	185100	1908363460	17950	17950	17950	17950	0
131	20240508	185000	1908363460	17950	17950	17950	17950	0
132	20240508	184900	1908363460	17950	17950	17950	17950	0
133	20240508	184800	1908363460	17950	17950	17950	17950	0
134	20240508	184700	1908363460	17950	17950	17950	17950	0
135	20240508	184600	1908363460	17950	17950	17950	17950	0
136	20240508	184500	1908363460	17950	17950	17950	17950	0
137	20240508	184400	1908363460	17950	17950	17950	17950	0
138	20240508	184300	1908363460	17950	17950	17950	17950	0
139	20240508	184200	1908363460	17950	17950	17950	17950	0
140	20240508	184100	1908363460	17950	17950	17950	17950	0
141	20240508	184000	1908363460	17950	17950	17950	17950	0
142	20240508	183900	1908363460	17950	17950	17950	17950	0
143	20240508	183800	1908363460	17950	17950	17950	17950	0
144	20240508	183700	1908363460	17950	17950	17950	17950	0
145	20240508	183600	1908363460	17950	17950	17950	17950	0
146	20240508	183500	1908363460	17950	17950	17950	17950	0
147	20240508	183400	1908363460	17950	17950	17950	17950	0
148	20240508	183300	1908363460	17950	17950	17950	17950	0
149	20240508	183200	1908363460	17950	17950	17950	17950	0
150	20240508	183100	1908363460	17950	17950	17950	17950	0
151	20240508	183000	1908363460	17950	17950	17950	17950	0
152	20240508	182900	1908363460	17950	17950	17950	17950	3927
153	20240508	182800	1908363460	17950	17950	17950	17950	0
154	20240508	182700	1908363460	17950	17950	17950	17950	0
155	20240508	182600	1908363460	17950	17950	17950	17950	0
156	20240508	182500	1908363460	17950	17950	17950	17950	0
157	20240508	182400	1908363460	17950	17950	17950	17950	0
158	20240508	182300	1908363460	17950	17950	17950	17950	0
159	20240508	182200	1908363460	17950	17950	17950	17950	0
160	20240508	182100	1908363460	17950	17950	17950	17950	0
161	20240508	182000	1908363460	17950	17950	17950	17950	0
162	20240508	181900	1908363460	17950	17950	17950	17950	0
163	20240508	181800	1908363460	17950	17950	17950	17950	0
164	20240508	181700	1908363460	17950	17950	17950	17950	0
165	20240508	181600	1908363460	17950	17950	17950	17950	0
166	20240508	181500	1908363460	17950	17950	17950	17950	0
167	20240508	181400	1908363460	17950	17950	17950	17950	0
168	20240508	181300	1908363460	17950	17950	17950	17950	0
169	20240508	181200	1908363460	17950	17950	17950	17950	0
170	20240508	181100	1908363460	17950	17950	17950	17950	0
171	20240508	181000	1908363460	17950	17950	17950	17950	0
172	20240508	180900	1908363460	17950	17950	17950	17950	0
173	20240508	180800	1908363460	17950	17950	17950	17950	0
174	20240508	180700	1908363460	17950	17950	17950	17950	0
175	20240508	180600	1908363460	17950	17950	17950	17950	0
176	20240508	180500	1908363460	17950	17950	17950	17950	0
177	20240508	180400	1908363460	17950	17950	17950	17950	0
178	20240508	180300	1908363460	17950	17950	17950	17950	0
179	20240508	180200	1908363460	17950	17950	17950	17950	0
180	20240508	180100	1908363460	17950	17950	17950	17950	0
181	20240508	180000	1908363460	17950	17950	17950	17950	0
182	20240508	175900	1908363460	17950	17950	17950	17950	3927
183	20240508	175800	1908363460	17950	17950	17950	17950	0
184	20240508	175700	1908363460	17950	17950	17950	17950	0
185	20240508	175600	1908363460	17950	17950	17950	17950	0
186	20240508	175500	1908363460	17950	17950	17950	17950	0
187	20240508	175400	1908363460	17950	17950	17950	17950	0
188	20240508	175300	1908363460	17950	17950	17950	17950	0
189	20240508	175200	1908363460	17950	17950	17950	17950	0
190	20240508	175100	1908363460	17950	17950	17950	17950	0
191	20240508	175000	1908363460	17950	17950	17950	17950	0
192	20240508	174900	1908363460	17950	17950	17950	17950	0
193	20240508	174800	1908363460	17950	17950	17950	17950	0
194	20240508	174700	1908363460	17950	17950	17950	17950	0
195	20240508	174600	1908363460	17950	17950	17950	17950	0
196	20240508	174500	1908363460	17950	17950	17950	17950	0
197	20240508	174400	1908363460	17950	17950	17950	17950	0
198	20240508	174300	1908363460	17950	17950	17950	17950	0
199	20240508	174200	1908363460	17950	17950	17950	17950	0
200	20240508	174100	1908363460	17950	17950	17950	17950	0
201	20240508	174000	1908363460	17950	17950	17950	17950	0
202	20240508	173900	1908363460	17950	17950	17950	17950	0
203	20240508	173800	1908363460	17950	17950	17950	17950	0
204	20240508	173700	1908363460	17950	17950	17950	17950	0
205	20240508	173600	1908363460	17950	17950	17950	17950	0
206	20240508	173500	1908363460	17950	17950	17950	17950	0
207	20240508	173400	1908363460	17950	17950	17950	17950	0
208	20240508	173300	1908363460	17950	17950	17950	17950	0
209	20240508	173200	1908363460	17950	17950	17950	17950	0
210	20240508	173100	1908363460	17950	17950	17950	17950	0
211	20240508	173000	1908363460	17950	17950	17950	17950	0
212	20240508	172900	1908363460	17950	17950	17950	17950	3927
213	20240508	172800	1908363460	17950	17950	17950	17950	0
214	20240508	172700	1908363460	17950	17950	17950	17950	0
215	20240508	172600	1908363460	17950	17950	17950	17950	0
216	20240508	172500	1908363460	17950	17950	17950	17950	0
217	20240508	172400	1908363460	17950	17950	17950	17950	0
218	20240508	172300	1908363460	17950	17950	17950	17950	0
219	20240508	172200	1908363460	17950	17950	17950	17950	0
220	20240508	172100	1908363460	17950	17950	17950	17950	0
221	20240508	172000	1908363460	17950	17950	17950	17950	0
222	20240508	171900	1908363460	17950	17950	17950	17950	0
223	20240508	171800	1908363460	17950	17950	17950	17950	0
224	20240508	171700	1908363460	17950	17950	17950	17950	0
225	20240508	171600	1908363460	17950	17950	17950	17950	0
226	20240508	171500	1908363460	17950	17950	17950	17950	0
227	20240508	171400	1908363460	17950	17950	17950	17950	0
228	20240508	171300	1908363460	17950	17950	17950	17950	0
229	20240508	171200	1908363460	17950	17950	17950	17950	0
230	20240508	171100	1908363460	17950	17950	17950	17950	0
231	20240508	171000	1908363460	17950	17950	17950	17950	0
232	20240508	170900	1908363460	17950	17950	17950	17950	0
233	20240508	170800	1908363460	17950	17950	17950	17950	0
234	20240508	170700	1908363460	17950	17950	17950	17950	0
235	20240508	170600	1908363460	17950	17950	17950	17950	0
236	20240508	170500	1908363460	17950	17950	17950	17950	0
237	20240508	170400	1908363460	17950	17950	17950	17950	0
238	20240508	170300	1908363460	17950	17950	17950	17950	0
239	20240508	170200	1908363460	17950	17950	17950	17950	0
240	20240508	170100	1908363460	17950	17950	17950	17950	0
241	20240508	170000	1908363460	17950	17950	17950	17950	0
242	20240508	165900	1908363460	17950	17950	17950	17950	3927
243	20240508	165800	1908363460	17950	17950	17950	17950	0
244	20240508	165700	1908363460	17950	17950	17950	17950	0
245	20240508	165600	1908363460	17950	17950	17950	17950	0
246	20240508	165500	1908363460	17950	17950	17950	17950	0
247	20240508	165400	1908363460	17950	17950	17950	17950	0
248	20240508	165300	1908363460	17950	17950	17950	17950	0
249	20240508	165200	1908363460	17950	17950	17950	17950	0
250	20240508	165100	1908363460	17950	17950	17950	17950	0
251	20240508	165000	1908363460	17950	17950	17950	17950	0
252	20240508	164900	1908363460	17950	17950	17950	17950	0
253	20240508	164800	1908363460	17950	17950	17950	17950	0
254	20240508	164700	1908363460	17950	17950	17950	17950	0
255	20240508	164600	1908363460	17950	17950	17950	17950	0
256	20240508	164500	1908363460	17950	17950	17950	17950	0
257	20240508	164400	1908363460	17950	17950	17950	17950	0
258	20240508	164300	1908363460	17950	17950	17950	17950	0
259	20240508	164200	1908363460	17950	17950	17950	17950	0
260	20240508	164100	1908363460	17950	17950	17950	17950	0
261	20240508	164000	1908363460	17950	17950	17950	17950	0
262	20240508	163900	1908363460	17950	17950	17950	17950	0
263	20240508	163800	1908363460	17950	17950	17950	17950	0
264	20240508	163700	1908363460	17950	17950	17950	17950	0
265	20240508	163600	1908363460	17950	17950	17950	17950	0
266	20240508	163500	1908363460	17950	17950	17950	17950	0
267	20240508	163400	1908363460	17950	17950	17950	17950	0
268	20240508	163300	1908363460	17950	17950	17950	17950	0
269	20240508	163200	1908363460	17950	17950	17950	17950	0
270	20240508	163100	1908363460	17950	17950	17950	17950	0
271	20240508	163000	1908363460	17950	17950	17950	17950	0
272	20240508	162900	1908363460	17950	17950	17950	17950	3927
273	20240508	162800	1908363460	17950	17950	17950	17950	0
274	20240508	162700	1908363460	17950	17950	17950	17950	0
275	20240508	162600	1908363460	17950	17950	17950	17950	0
276	20240508	162500	1908363460	17950	17950	17950	17950	0
277	20240508	162400	1908363460	17950	17950	17950	17950	0
278	20240508	162300	1908363460	17950	17950	17950	17950	0
279	20240508	162200	1908363460	17950	17950	17950	17950	0
280	20240508	162100	1908363460	17950	17950	17950	17950	0
281	20240508	162000	1908363460	17950	17950	17950	17950	0
282	20240508	161900	1908363460	17950	17950	17950	17950	0
283	20240508	161800	1908363460	17950	17950	17950	17950	0
284	20240508	161700	1908363460	17950	17950	17950	17950	0
285	20240508	161600	1908363460	17950	17950	17950	17950	0
286	20240508	161500	1908363460	17950	17950	17950	17950	0
287	20240508	161400	1908363460	17950	17950	17950	17950	0
288	20240508	161300	1908363460	17950	17950	17950	17950	0
289	20240508	161200	1908363460	17950	17950	17950	17950	0
290	20240508	161100	1908363460	17950	17950	17950	17950	0
291	20240508	161000	1908363460	17950	17950	17950	17950	0
292	20240508	160900	1908363460	17950	17950	17950	17950	0
293	20240508	160800	1908363460	17950	17950	17950	17950	0
294	20240508	160700	1908363460	17950	17950	17950	17950	0
295	20240508	160600	1908363460	17950	17950	17950	17950	0
296	20240508	160500	1908363460	17950	17950	17950	17950	0
297	20240508	160400	1908363460	17950	17950	17950	17950	0
298	20240508	160300	1908363460	17950	17950	17950	17950	0
299	20240508	160200	1908363460	17950	17950	17950	17950	0
300	20240508	160100	1908363460	17950	17950	17950	17950	0
301	20240508	160000	1908363460	17950	17950	17950	17950	0
302	20240508	155900	1908363460	17950	17950	17950	17950	3927
303	20240508	155800	1908363460	17950	17950	17950	17950	0
304	20240508	155700	1908363460	17950	17950	17950	17950	0
305	20240508	155600	1908363460	17950	17950	17950	17950	0
306	20240508	155500	1908363460	17950	17950	17950	17950	0
307	20240508	155400	1908363460	17950	17950	17950	17950	0
308	20240508	155300	1908363460	17950	17950	17950	17950	0
309	20240508	155200	1908363460	17950	17950	17950	17950	0
310	20240508	155100	1908363460	17950	17950	17950	17950	0
311	20240508	155000	1908363460	17950	17950	17950	17950	0
312	20240508	154900	1908363460	17950	17950	17950	17950	0
313	20240508	154800	1908363460	17950	17950	17950	17950	0
314	20240508	154700	1908363460	17950	17950	17950	17950	0
315	20240508	154600	1908363460	17950	17950	17950	17950	0
316	20240508	154500	1908363460	17950	17950	17950	17950	0
317	20240508	154400	1908363460	17950	17950	17950	17950	0
318	20240508	154300	1908363460	17950	17950	17950	17950	0
319	20240508	154200	1908363460	17950	17950	17950	17950	0
320	20240508	154100	1908363460	17950	17950	17950	17950	0
321	20240508	154000	1908363460	17950	17950	17950	17950	0
322	20240508	153900	1908363460	17950	17950	17950	17950	0
323	20240508	153800	1908363460	17950	17950	17950	17950	0
324	20240508	153700	1908363460	17950	17950	17950	17950	0
325	20240508	153600	1908363460	17950	17950	17950	17950	0
326	20240508	153500	1908363460	17950	17950	17950	17950	0
327	20240508	153400	1908363460	17950	17950	17950	17950	0
328	20240508	153300	1908363460	17950	17950	17950	17950	0
329	20240508	153200	1908363460	17950	17950	17950	17950	0
330	20240508	153100	1908363460	17950	17950	17950	17950	0
331	20240508	153000	1908363460	17950	17950	17950	17950	3927
332	20240508	152900	1837873810	17950	17950	17950	17950	0
333	20240508	152800	1837873810	17950	17950	17950	17950	0
334	20240508	152700	1837873810	17950	17950	17950	17950	0
335	20240508	152600	1837873810	17950	17950	17950	17950	0
336	20240508	152500	1837873810	17950	17950	17950	17950	0
337	20240508	152400	1837873810	17950	17950	17950	17950	0
338	20240508	152300	1837873810	17950	17950	17950	17950	0
339	20240508	152200	1837873810	17950	17950	17950	17950	0
340	20240508	152100	1837873810	17950	17950	17950	17950	0
341	20240508	152000	1837873810	17950	17950	17950	17950	0
342	20240508	151900	1837873810	17950	17950	17950	17930	274
343	20240508	151800	1832957730	17950	17950	17950	17930	253
344	20240508	151700	1828416660	17930	17940	17950	17930	354
345	20240508	151600	1822065280	17940	17930	17940	17930	272
346	20240508	151500	1817185770	17930	17950	17950	17930	425
347	20240508	151400	1809563500	17950	17950	17950	17940	110
348	20240508	151300	1807589010	17950	17930	17950	17930	365
349	20240508	151200	1801041190	17930	17900	17930	17900	50
350	20240508	151100	1800145630	17930	17920	17930	17900	270
351	20240508	151000	1795311260	17920	17940	17950	17920	265
352	20240508	150900	1790559370	17930	17940	17950	17930	692
353	20240508	150800	1778148420	17930	17940	17940	17930	241
354	20240508	150700	1773824930	17940	17940	17940	17930	267
355	20240508	150600	1769034970	17940	17940	17940	17930	100
356	20240508	150500	1767240990	17940	17940	17940	17930	242
357	20240508	150400	1762900030	17930	17940	17940	17930	35
358	20240508	150300	1762272350	17930	17940	17950	17930	713
359	20240508	150200	1749484410	17940	17950	17950	17940	188
360	20240508	150100	1746109830	17940	17950	17950	17930	467
361	20240508	150000	1737727930	17950	17940	17950	17930	262
362	20240508	145900	1733026180	17940	17940	17940	17930	79
363	20240508	145800	1731608940	17940	17930	17940	17930	421
364	20240508	145700	1724060180	17930	17930	17930	17920	232
365	20240508	145600	1719900430	17930	17950	17950	17930	82
366	20240508	145500	1718429340	17940	17940	17950	17940	511
367	20240508	145400	1709259890	17950	17940	17950	17930	404
368	20240508	145300	1702012340	17950	17940	17950	17940	134
369	20240508	145200	1699608130	17940	17940	17950	17930	360
370	20240508	145100	1693149680	17940	17930	17940	17930	109
371	20240508	145000	1691194240	17940	17920	17940	17920	172
372	20240508	144900	1688110470	17910	17920	17920	17910	151
373	20240508	144800	1685404560	17910	17920	17920	17910	13
374	20240508	144700	1685171630	17910	17920	17920	17910	134
375	20240508	144600	1682770390	17910	17900	17910	17900	427
376	20240508	144500	1675125840	17910	17920	17920	17910	755
377	20240508	144400	1661598510	17920	17910	17920	17900	113
378	20240508	144300	1659574660	17910	17900	17910	17900	449
379	20240508	144200	1651537380	17900	17890	17900	17890	58
380	20240508	144100	1650499200	17890	17890	17890	17890	3
381	20240508	144000	1650445530	17900	17900	17920	17900	546
382	20240508	143900	1640665870	17900	17930	17930	17900	1165
383	20240508	143800	1619791330	17950	17960	17960	17940	109
384	20240508	143700	1617834790	17960	17960	17960	17950	644
385	20240508	143600	1606272400	17960	17970	17980	17960	111
386	20240508	143500	1604277840	17970	17960	17980	17960	4206
387	20240508	143400	1528685240	17960	17930	17960	17930	3815
388	20240508	143300	1460198900	17930	17930	17930	17930	1
389	20240508	143200	1460180970	17930	17950	17950	17930	858
390	20240508	143100	1444793230	17940	17940	17940	17930	467
391	20240508	143000	1436415270	17940	17930	17940	17930	83
392	20240508	142900	1434926270	17940	17940	17940	17930	113
393	20240508	142800	1432899120	17940	17940	17940	17930	612
394	20240508	142700	1421919950	17940	17930	17940	17930	385
395	20240508	142600	1415014090	17940	17930	17940	17920	686
396	20240508	142500	1402713980	17930	17920	17930	17920	53
397	20240508	142400	1401763720	17930	17930	17930	17920	238
398	20240508	142300	1397496430	17930	17920	17930	17920	109
399	20240508	142200	1395542160	17930	17930	17930	17920	258
400	20240508	142100	1390916240	17930	17930	17930	17920	50
401	20240508	142000	1390019770	17930	17910	17930	17910	100
402	20240508	141900	1388227720	17920	17910	17920	17910	377
403	20240508	141800	1381471930	17920	17920	17920	17910	103
404	20240508	141700	1379626230	17920	17910	17920	17910	90
405	20240508	141600	1378013480	17920	17920	17920	17910	410
406	20240508	141500	1370666290	17920	17910	17920	17910	159
407	20240508	141400	1367818000	17920	17910	17920	17910	33
408	20240508	141300	1367226760	17910	17910	17920	17910	346
409	20240508	141200	1361026470	17920	17910	17920	17910	172
410	20240508	141100	1357944940	17920	17910	17920	17910	100
411	20240508	141000	1356153910	17910	17910	17920	17910	382
412	20240508	140900	1349312100	17910	17920	17920	17900	805
413	20240508	140800	1334893260	17920	17920	17920	17910	57
414	20240508	140700	1333871930	17910	17910	17920	17910	249
415	20240508	140600	1329409960	17910	17910	17920	17910	85
416	20240508	140500	1327886850	17920	17920	17920	17910	247
417	20240508	140400	1323461210	17920	17910	17920	17910	8
418	20240508	140300	1323317920	17910	17900	17910	17900	87
419	20240508	140200	1321759800	17900	17910	17910	17900	109
420	20240508	140100	1319807880	17910	17900	17910	17900	200
421	20240508	140000	1316226030	17900	17910	17910	17900	108
422	20240508	135900	1314292250	17900	17910	17920	17900	577
423	20240508	135800	1303958410	17920	17910	17920	17910	582
424	20240508	135700	1293531280	17910	17910	17920	17910	217
425	20240508	135600	1289643240	17920	17920	17920	17910	140
426	20240508	135500	1287134750	17920	17920	17920	17910	128
427	20240508	135400	1284841670	17920	17910	17920	17900	1007
428	20240508	135300	1266805780	17900	17900	17910	17900	77
429	20240508	135200	1265427460	17900	17900	17910	17900	263
430	20240508	135100	1260717420	17910	17900	17910	17900	195
431	20240508	135000	1257225880	17910	17910	17910	17900	264
432	20240508	134900	1252498620	17900	17900	17910	17900	61
433	20240508	134800	1251406670	17910	17900	17910	17890	152
434	20240508	134700	1248686120	17900	17910	17910	17900	114
435	20240508	134600	1246644910	17910	17900	17910	17900	365
436	20240508	134500	1240108040	17900	17900	17910	17900	197
437	20240508	134400	1236581170	17900	17910	17910	17900	28
438	20240508	134300	1236079960	17900	17910	17910	17900	190
439	20240508	134200	1232677620	17910	17900	17910	17890	114
440	20240508	134100	1230637210	17890	17890	17910	17890	111
441	20240508	134000	1228650320	17890	17910	17910	17890	238
442	20240508	133900	1224388360	17910	17890	17910	17890	300
443	20240508	133800	1219017560	17910	17890	17910	17890	80
444	20240508	133700	1217585260	17890	17890	17910	17890	60
445	20240508	133600	1216511780	17910	17910	17910	17900	373
446	20240508	133500	1209835050	17900	17910	17910	17900	257
447	20240508	133400	1205232880	17910	17910	17910	17900	329
448	20240508	133300	1199340720	17910	17900	17910	17900	164
449	20240508	133200	1196404040	17910	17910	17910	17900	158
450	20240508	133100	1193574570	17910	17900	17910	17900	190
451	20240508	133000	1190172240	17910	17900	17910	17900	138
452	20240508	132900	1187700950	17900	17900	17910	17900	178
453	20240508	132800	1184513480	17910	17890	17910	17890	317
454	20240508	132700	1178839080	17890	17890	17900	17890	59
455	20240508	132600	1177783550	17900	17900	17900	17890	27
456	20240508	132500	1177300490	17890	17890	17900	17890	54
457	20240508	132400	1176334400	17900	17890	17900	17890	196
458	20240508	132300	1172826600	17890	17890	17900	17890	103
459	20240508	132200	1170983900	17890	17900	17900	17890	222
460	20240508	132100	1167010320	17890	17870	17900	17870	143
461	20240508	132000	1164452500	17890	17890	17890	17870	285
462	20240508	131900	1159355180	17890	17870	17890	17870	255
463	20240508	131800	1154793970	17890	17890	17890	17870	83
464	20240508	131700	1153309580	17890	17890	17890	17870	115
465	20240508	131600	1151253250	17890	17880	17890	17870	411
466	20240508	131500	1143901460	17880	17880	17890	17880	64
467	20240508	131400	1142757130	17880	17890	17900	17880	1201
468	20240508	131300	1121274580	17890	17900	17900	17890	476
469	20240508	131200	1112754740	17900	17890	17900	17890	182
470	20240508	131100	1109497700	17890	17890	17900	17890	52
471	20240508	131000	1108567410	17900	17900	17900	17890	84
472	20240508	130900	1107064570	17890	17890	17900	17890	276
473	20240508	130800	1102125080	17900	17900	17900	17890	30
474	20240508	130700	1101588350	17890	17900	17900	17890	405
475	20240508	130600	1094339380	17900	17890	17900	17890	74
476	20240508	130500	1093015000	17890	17890	17900	17890	262
477	20240508	130400	1088325710	17900	17900	17900	17890	30
478	20240508	130300	1087788980	17900	17890	17900	17890	157
479	20240508	130200	1084979170	17900	17900	17900	17890	84
480	20240508	130100	1083475820	17900	17890	17900	17890	178
481	20240508	130000	1080290130	17900	17890	17900	17890	50
482	20240508	125900	1079395580	17890	17890	17900	17890	59
483	20240508	125800	1078339980	17900	17890	17900	17890	207
484	20240508	125700	1074635370	17890	17890	17900	17890	73
485	20240508	125600	1073329390	17900	17900	17900	17890	86
486	20240508	125500	1071790300	17900	17890	17900	17890	309
487	20240508	125400	1066260180	17900	17880	17900	17880	193
488	20240508	125300	1062807520	17880	17900	17900	17880	251
489	20240508	125200	1058316000	17910	17910	17910	17900	88
490	20240508	125100	1056740740	17910	17900	17910	17900	343
491	20240508	125000	1050598140	17910	17900	17910	17890	152
492	20240508	124900	1047877540	17900	17900	17910	17900	255
493	20240508	124800	1043313030	17900	17910	17910	17900	453
494	20240508	124700	1035203810	17910	17910	17910	17900	62
495	20240508	124600	1034093920	17910	17900	17910	17900	363
496	20240508	124500	1027592880	17900	17900	17910	17900	59
497	20240508	124400	1026536750	17910	17910	17910	17900	158
498	20240508	124300	1023707460	17900	17900	17910	17900	618
499	20240508	124200	1012639800	17910	17900	17910	17900	25
500	20240508	124100	1012192280	17910	17900	17910	17900	162
501	20240508	124000	1009291400	17900	17910	17910	17890	201
502	20240508	123900	1005694150	17890	17890	17910	17890	182
503	20240508	123800	1002435570	17910	17900	17910	17890	423
504	20240508	123700	994863850	17890	17890	17900	17890	264
505	20240508	123600	990138780	17900	17900	17900	17890	88
506	20240508	123500	988563840	17890	17870	17900	17870	136
507	20240508	123400	986131390	17890	17870	17890	17870	316
508	20240508	123300	980478570	17890	17880	17890	17870	430
509	20240508	123200	972793880	17890	17900	17900	17890	63
510	20240508	123100	971666300	17900	17870	17900	17870	178
511	20240508	123000	968482850	17890	17890	17890	17870	24
512	20240508	122900	968053930	17870	17870	17890	17870	52
513	20240508	122800	967124650	17890	17890	17900	17870	674
514	20240508	122700	955070140	17880	17880	17900	17880	369
515	20240508	122600	948472360	17900	17900	17900	17880	80
516	20240508	122500	947040820	17900	17890	17900	17890	374
517	20240508	122400	940347930	17900	17900	17900	17890	227
518	20240508	122300	936284920	17900	17880	17900	17880	107
519	20240508	122200	934370420	17900	17880	17900	17880	24
520	20240508	122100	933941280	17900	17890	17900	17880	122
521	20240508	122000	931758430	17900	17900	17910	17880	234
522	20240508	121900	927570290	17900	17900	17900	17880	269
523	20240508	121800	922756250	17900	17890	17900	17880	135
524	20240508	121700	920340650	17900	17900	17910	17890	168
525	20240508	121600	917333650	17910	17890	17910	17890	502
526	20240508	121500	908346830	17900	17900	17900	17890	785
527	20240508	121400	894295840	17910	17910	17910	17900	219
528	20240508	121300	890373780	17900	17900	17910	17900	199
529	20240508	121200	886810200	17910	17910	17910	17900	28
530	20240508	121100	886308970	17900	17910	17910	17900	113
531	20240508	121000	884285700	17910	17900	17910	17900	111
532	20240508	120900	882298240	17900	17900	17910	17900	184
533	20240508	120800	879003310	17910	17910	17910	17900	294
534	20240508	120700	873738070	17910	17900	17910	17890	158
535	20240508	120600	870910330	17900	17890	17900	17880	2076
536	20240508	120500	833760010	17890	17880	17890	17880	327
537	20240508	120400	827910870	17890	17880	17890	17880	338
538	20240508	120300	821864620	17890	17880	17890	17880	56
539	20240508	120200	820863310	17890	17890	17890	17880	83
540	20240508	120100	819378650	17890	17870	17890	17860	368
541	20240508	120000	812799490	17880	17890	17890	17870	81
542	20240508	115900	811351980	17870	17870	17890	17870	113
543	20240508	115800	809331420	17880	17880	17880	17870	354
544	20240508	115700	803002150	17880	17870	17880	17860	196
545	20240508	115600	799498790	17860	17870	17870	17860	134
546	20240508	115500	797104460	17860	17840	17860	17840	131
547	20240508	115400	794765670	17860	17850	17860	17850	255
548	20240508	115300	790212840	17840	17840	17850	17840	92
549	20240508	115200	788571150	17840	17830	17840	17830	125
550	20240508	115100	786341460	17850	17830	17850	17830	49
551	20240508	115000	785467750	17850	17840	17850	17830	363
552	20240508	114900	778990640	17840	17840	17850	17830	479
553	20240508	114800	770445480	17850	17850	17850	17840	182
554	20240508	114700	767197540	17840	17850	17850	17840	300
555	20240508	114600	761843060	17840	17830	17840	17830	96
556	20240508	114500	760130660	17840	17830	17840	17820	125
557	20240508	114400	757901440	17830	17820	17830	17820	139
558	20240508	114300	755423340	17820	17810	17830	17810	212
559	20240508	114200	751645590	17820	17810	17820	17810	72
560	20240508	114100	750362770	17810	17820	17820	17810	297
561	20240508	114000	745070740	17820	17810	17820	17810	31
562	20240508	113900	744518620	17810	17810	17820	17810	233
563	20240508	113800	740367640	17810	17810	17810	17810	40
564	20240508	113700	739655240	17810	17810	17820	17810	69
565	20240508	113600	738426320	17810	17830	17830	17810	329
566	20240508	113500	732564720	17830	17890	17890	17830	3628
567	20240508	113400	667787620	17890	17890	17890	17880	87
568	20240508	113300	666231400	17890	17880	17890	17880	67
569	20240508	113200	665033380	17880	17890	17890	17880	243
570	20240508	113100	660686700	17880	17880	17880	17870	275
571	20240508	113000	655770180	17880	17880	17880	17870	28
572	20240508	112900	655269790	17870	17870	17880	17870	313
573	20240508	112800	649673860	17880	17880	17880	17870	249
574	20240508	112700	645222850	17870	17870	17880	17870	57
575	20240508	112600	644204240	17880	17870	17880	17870	207
576	20240508	112500	640504600	17880	17880	17880	17860	128
577	20240508	112400	638216900	17880	17860	17880	17860	159
578	20240508	112300	635374500	17880	17860	17880	17860	164
579	20240508	112200	632444830	17860	17860	17870	17860	48
580	20240508	112100	631587530	17860	17860	17880	17860	294
581	20240508	112000	626336490	17880	17860	17880	17860	154
582	20240508	111900	623583550	17860	17870	17880	17860	225
583	20240508	111800	619563430	17870	17870	17870	17870	18
584	20240508	111700	619241770	17850	17840	17880	17840	214
585	20240508	111600	615421430	17840	17840	17840	17830	172
586	20240508	111500	612353220	17840	17830	17840	17830	89
587	20240508	111400	610766140	17840	17840	17840	17830	232
588	20240508	111300	606627500	17840	17840	17840	17830	237
589	20240508	111200	602399920	17840	17830	17840	17830	189
590	20240508	111100	599029790	17840	17840	17880	17840	618
591	20240508	111000	587999220	17860	17880	17880	17860	471
592	20240508	110900	579587120	17860	17860	17880	17860	184
593	20240508	110800	576298220	17880	17870	17880	17860	359
594	20240508	110700	569882500	17870	17860	17870	17860	55
595	20240508	110600	568900160	17860	17860	17860	17860	21
596	20240508	110500	568525100	17870	17840	17870	17840	294
597	20240508	110400	563272330	17860	17860	17860	17840	80
598	20240508	110300	561844050	17840	17860	17860	17840	90
599	20240508	110200	560236940	17870	17860	17870	17840	298
600	20240508	110100	554915120	17860	17840	17860	17840	179
601	20240508	110000	551719200	17860	17850	17860	17840	102
602	20240508	105900	549898780	17850	17840	17850	17840	120
603	20240508	105800	547757920	17850	17850	17870	17850	214
604	20240508	105700	543936430	17850	17870	17870	17850	314
605	20240508	105600	538328140	17880	17860	17880	17860	78
606	20240508	105500	536934610	17850	17880	17880	17850	309
607	20240508	105400	531412330	17880	17880	17890	17880	181
608	20240508	105300	528174700	17890	17880	17890	17880	495
609	20240508	105200	519321390	17890	17890	17890	17880	80
610	20240508	105100	517890440	17890	17880	17890	17880	54
611	20240508	105000	516924910	17890	17890	17890	17880	558
612	20240508	104900	506944120	17890	17880	17890	17880	52
613	20240508	104800	506014350	17880	17880	17890	17880	28
614	20240508	104700	505513700	17880	17880	17890	17870	389
615	20240508	104600	498557490	17870	17880	17880	17870	329
616	20240508	104500	492675330	17880	17870	17880	17870	54
617	20240508	104400	491710320	17880	17880	17880	17870	371
618	20240508	104300	485077110	17880	17870	17880	17870	294
619	20240508	104200	479820930	17880	17870	17880	17870	23
620	20240508	104100	479409890	17870	17870	17880	17870	374
621	20240508	104000	472724380	17880	17880	17880	17870	83
622	20240508	103900	471240630	17880	17860	17880	17860	159
623	20240508	103800	468399530	17860	17870	17870	17860	24
624	20240508	103700	467970870	17870	17870	17880	17860	106
625	20240508	103600	466076930	17870	17870	17880	17870	95
626	20240508	103500	464379260	17880	17860	17880	17860	228
627	20240508	103400	460305280	17870	17860	17870	17860	48
628	20240508	103300	459447970	17860	17840	17860	17840	44
629	20240508	103200	458662550	17870	17830	17880	17830	854
630	20240508	103100	443416890	17850	17820	17850	17820	276
631	20240508	103000	438493410	17850	17810	17850	17810	1047
632	20240508	102900	419824330	17820	17790	17830	17790	386
633	20240508	102800	412947980	17810	17830	17830	17810	224
634	20240508	102700	408955740	17810	17810	17830	17810	74
635	20240508	102600	407637700	17830	17810	17830	17810	282
636	20240508	102500	402610080	17830	17810	17830	17810	114
637	20240508	102400	400579680	17830	17810	17830	17810	1042
638	20240508	102300	382018120	17810	17790	17810	17790	373
639	20240508	102200	375381320	17800	17800	17820	17790	345
640	20240508	102100	369239350	17820	17810	17840	17810	690
641	20240508	102000	356949570	17830	17790	17840	17790	2082
642	20240508	101900	319841930	17780	17750	17790	17750	968
643	20240508	101800	302632010	17750	17760	17760	17750	478
644	20240508	101700	294143370	17750	17740	17750	17740	324
645	20240508	101600	288393340	17750	17750	17750	17740	44
646	20240508	101500	287612650	17740	17740	17750	17740	61
647	20240508	101400	286530490	17750	17740	17750	17740	26
648	20240508	101300	286069230	17750	17750	17750	17740	87
649	20240508	101200	284525790	17760	17760	17760	17740	34
650	20240508	101100	283922550	17760	17750	17760	17740	322
651	20240508	101000	278205690	17760	17770	17780	17760	2651
652	20240508	100900	231103100	17780	17780	17780	17770	28
653	20240508	100800	230605510	17770	17780	17780	17770	59
654	20240508	100700	229557050	17780	17770	17780	17770	53
655	20240508	100600	228615210	17780	17780	17780	17780	20
656	20240508	100500	228259610	17780	17780	17780	17780	0
657	20240508	100400	228259610	17780	17780	17780	17780	9
658	20240508	100300	228099590	17780	17780	17780	17780	119
659	20240508	100200	225983770	17780	17780	17780	17780	178
660	20240508	100100	222818930	17790	17790	17790	17790	0
661	20240508	100000	222818930	17790	17790	17790	17790	1
662	20240508	095900	222801140	17790	17790	17790	17790	0
663	20240508	095800	222801140	17790	17790	17790	17790	29
664	20240508	095700	222285230	17790	17770	17790	17770	364
665	20240508	095600	215816590	17790	17790	17790	17790	0
666	20240508	095500	215816590	17790	17790	17790	17790	9
667	20240508	095400	215656480	17790	17790	17790	17790	3
668	20240508	095300	215603110	17770	17770	17770	17770	63
669	20240508	095200	214483600	17790	17780	17790	17770	29
670	20240508	095100	213968160	17790	17790	17790	17790	5
671	20240508	095000	213879210	17790	17790	17790	17790	6
672	20240508	094900	213772470	17770	17770	17790	17770	91
673	20240508	094800	212155380	17800	17770	17800	17770	40
674	20240508	094700	211444530	17790	17780	17800	17780	1177
675	20240508	094600	190517320	17810	17810	17810	17790	1455
676	20240508	094500	164631870	17810	17810	17810	17810	8
677	20240508	094400	164489390	17810	17800	17810	17800	124
678	20240508	094300	162282110	17800	17820	17820	17800	259
679	20240508	094200	157671860	17820	17810	17820	17810	26
680	20240508	094100	157208550	17810	17810	17810	17810	96
681	20240508	094000	155498790	17830	17830	17830	17830	1
682	20240508	093900	155480960	17820	17820	17820	17820	129
683	20240508	093800	153182180	17830	17830	17830	17830	2
684	20240508	093700	153146520	17830	17820	17830	17820	7
685	20240508	093600	153021760	17820	17830	17830	17820	11
686	20240508	093500	152825710	17830	17830	17830	17830	64
687	20240508	093400	151684590	17840	17840	17840	17840	0
688	20240508	093300	151684590	17840	17840	17840	17840	0
689	20240508	093200	151684590	17840	17840	17840	17840	0
690	20240508	093100	151684590	17840	17840	17840	17820	181
691	20240508	093000	148457550	17830	17810	17830	17790	2112
692	20240508	092900	110828370	17800	17790	17810	17790	308
693	20240508	092800	105347970	17790	17800	17800	17790	9
694	20240508	092700	105187850	17800	17800	17800	17790	145
695	20240508	092600	102607050	17800	17800	17800	17800	0
696	20240508	092500	102607050	17800	17800	17800	17800	0
697	20240508	092400	102607050	17800	17780	17800	17780	193
698	20240508	092300	99175040	17780	17780	17780	17780	5
699	20240508	092200	99086140	17780	17790	17790	17770	373
700	20240508	092100	92455310	17790	17780	17790	17780	819
701	20240508	092000	77893300	17790	17790	17790	17790	365
702	20240508	091900	71399950	17810	17800	17810	17800	84
703	20240508	091800	69904330	17820	17810	17820	17810	188
704	20240508	091700	66556010	17820	17820	17820	17820	0
705	20240508	091600	66556010	17820	17790	17820	17790	88
706	20240508	091500	64989600	17800	17790	17800	17790	6
707	20240508	091400	64882850	17800	17800	17800	17800	104
708	20240508	091300	63031650	17790	17790	17790	17780	242
709	20240508	091200	58727350	17790	17810	17810	17790	305
710	20240508	091100	53298520	17800	17870	17870	17800	838
711	20240508	091000	38342410	17880	17920	17920	17880	209
712	20240508	090900	34601690	17920	17920	17920	17920	12
713	20240508	090800	34386650	17920	17900	17930	17900	231
714	20240508	090700	30247230	17890	17890	17890	17880	115
715	20240508	090600	28190120	17890	17910	17910	17880	379
716	20240508	090500	21406740	17910	17900	17930	17890	92
717	20240508	090400	19758240	17900	17870	17930	17870	709
718	20240508	090300	7071980	17860	17890	17890	17860	29
719	20240508	090200	6553940	17850	17840	17850	17840	80
720	20240508	090100	5126140	17840	17840	17840	17840	26
721	20240508	090000	4662300	17840	17940	17940	17840	260