KissMeData/091580/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195800	1083763020	15830	15830	15830	15830	1040
3	20240510	195700	1083763020	15830	15830	15830	15830	0
4	20240510	195600	1083763020	15830	15830	15830	15830	0
5	20240510	195500	1083763020	15830	15830	15830	15830	0
6	20240510	195400	1083763020	15830	15830	15830	15830	0
7	20240510	195300	1083763020	15830	15830	15830	15830	0
8	20240510	195200	1083763020	15830	15830	15830	15830	0
9	20240510	195100	1083763020	15830	15830	15830	15830	0
10	20240510	195000	1083763020	15830	15830	15830	15830	0
11	20240510	194900	1083763020	15830	15830	15830	15830	0
12	20240510	194800	1083763020	15830	15830	15830	15830	0
13	20240510	194700	1083763020	15830	15830	15830	15830	0
14	20240510	194600	1083763020	15830	15830	15830	15830	0
15	20240510	194500	1083763020	15830	15830	15830	15830	0
16	20240510	194400	1083763020	15830	15830	15830	15830	0
17	20240510	194300	1083763020	15830	15830	15830	15830	0
18	20240510	194200	1083763020	15830	15830	15830	15830	0
19	20240510	194100	1083763020	15830	15830	15830	15830	0
20	20240510	194000	1083763020	15830	15830	15830	15830	0
21	20240510	193900	1083763020	15830	15830	15830	15830	0
22	20240510	193800	1083763020	15830	15830	15830	15830	0
23	20240510	193700	1083763020	15830	15830	15830	15830	0
24	20240510	193600	1083763020	15830	15830	15830	15830	0
25	20240510	193500	1083763020	15830	15830	15830	15830	0
26	20240510	193400	1083763020	15830	15830	15830	15830	0
27	20240510	193300	1083763020	15830	15830	15830	15830	0
28	20240510	193200	1083763020	15830	15830	15830	15830	0
29	20240510	193100	1083763020	15830	15830	15830	15830	0
30	20240510	193000	1083763020	15830	15830	15830	15830	0
31	20240510	192900	1083763020	15830	15830	15830	15830	0
32	20240510	192800	1083763020	15830	15830	15830	15830	1040
33	20240510	192700	1083763020	15830	15830	15830	15830	0
34	20240510	192600	1083763020	15830	15830	15830	15830	0
35	20240510	192500	1083763020	15830	15830	15830	15830	0
36	20240510	192400	1083763020	15830	15830	15830	15830	0
37	20240510	192300	1083763020	15830	15830	15830	15830	0
38	20240510	192200	1083763020	15830	15830	15830	15830	0
39	20240510	192100	1083763020	15830	15830	15830	15830	0
40	20240510	192000	1083763020	15830	15830	15830	15830	0
41	20240510	191900	1083763020	15830	15830	15830	15830	0
42	20240510	191800	1083763020	15830	15830	15830	15830	0
43	20240510	191700	1083763020	15830	15830	15830	15830	0
44	20240510	191600	1083763020	15830	15830	15830	15830	0
45	20240510	191500	1083763020	15830	15830	15830	15830	0
46	20240510	191400	1083763020	15830	15830	15830	15830	0
47	20240510	191300	1083763020	15830	15830	15830	15830	0
48	20240510	191200	1083763020	15830	15830	15830	15830	0
49	20240510	191100	1083763020	15830	15830	15830	15830	0
50	20240510	191000	1083763020	15830	15830	15830	15830	0
51	20240510	190900	1083763020	15830	15830	15830	15830	0
52	20240510	190800	1083763020	15830	15830	15830	15830	0
53	20240510	190700	1083763020	15830	15830	15830	15830	0
54	20240510	190600	1083763020	15830	15830	15830	15830	0
55	20240510	190500	1083763020	15830	15830	15830	15830	0
56	20240510	190400	1083763020	15830	15830	15830	15830	0
57	20240510	190300	1083763020	15830	15830	15830	15830	0
58	20240510	190200	1083763020	15830	15830	15830	15830	0
59	20240510	190100	1083763020	15830	15830	15830	15830	0
60	20240510	190000	1083763020	15830	15830	15830	15830	0
61	20240510	185900	1083763020	15830	15830	15830	15830	0
62	20240510	185800	1083763020	15830	15830	15830	15830	1040
63	20240510	185700	1083763020	15830	15830	15830	15830	0
64	20240510	185600	1083763020	15830	15830	15830	15830	0
65	20240510	185500	1083763020	15830	15830	15830	15830	0
66	20240510	185400	1083763020	15830	15830	15830	15830	0
67	20240510	185300	1083763020	15830	15830	15830	15830	0
68	20240510	185200	1083763020	15830	15830	15830	15830	0
69	20240510	185100	1083763020	15830	15830	15830	15830	0
70	20240510	185000	1083763020	15830	15830	15830	15830	0
71	20240510	184900	1083763020	15830	15830	15830	15830	0
72	20240510	184800	1083763020	15830	15830	15830	15830	0
73	20240510	184700	1083763020	15830	15830	15830	15830	0
74	20240510	184600	1083763020	15830	15830	15830	15830	0
75	20240510	184500	1083763020	15830	15830	15830	15830	0
76	20240510	184400	1083763020	15830	15830	15830	15830	0
77	20240510	184300	1083763020	15830	15830	15830	15830	0
78	20240510	184200	1083763020	15830	15830	15830	15830	0
79	20240510	184100	1083763020	15830	15830	15830	15830	0
80	20240510	184000	1083763020	15830	15830	15830	15830	0
81	20240510	183900	1083763020	15830	15830	15830	15830	0
82	20240510	183800	1083763020	15830	15830	15830	15830	0
83	20240510	183700	1083763020	15830	15830	15830	15830	0
84	20240510	183600	1083763020	15830	15830	15830	15830	0
85	20240510	183500	1083763020	15830	15830	15830	15830	0
86	20240510	183400	1083763020	15830	15830	15830	15830	0
87	20240510	183300	1083763020	15830	15830	15830	15830	0
88	20240510	183200	1083763020	15830	15830	15830	15830	0
89	20240510	183100	1083763020	15830	15830	15830	15830	0
90	20240510	183000	1083763020	15830	15830	15830	15830	0
91	20240510	182900	1083763020	15830	15830	15830	15830	0
92	20240510	182800	1083763020	15830	15830	15830	15830	1040
93	20240510	182700	1083763020	15830	15830	15830	15830	0
94	20240510	182600	1083763020	15830	15830	15830	15830	0
95	20240510	182500	1083763020	15830	15830	15830	15830	0
96	20240510	182400	1083763020	15830	15830	15830	15830	0
97	20240510	182300	1083763020	15830	15830	15830	15830	0
98	20240510	182200	1083763020	15830	15830	15830	15830	0
99	20240510	182100	1083763020	15830	15830	15830	15830	0
100	20240510	182000	1083763020	15830	15830	15830	15830	0
101	20240510	181900	1083763020	15830	15830	15830	15830	0
102	20240510	181800	1083763020	15830	15830	15830	15830	0
103	20240510	181700	1083763020	15830	15830	15830	15830	0
104	20240510	181600	1083763020	15830	15830	15830	15830	0
105	20240510	181500	1083763020	15830	15830	15830	15830	0
106	20240510	181400	1083763020	15830	15830	15830	15830	0
107	20240510	181300	1083763020	15830	15830	15830	15830	0
108	20240510	181200	1083763020	15830	15830	15830	15830	0
109	20240510	181100	1083763020	15830	15830	15830	15830	0
110	20240510	181000	1083763020	15830	15830	15830	15830	0
111	20240510	180900	1083763020	15830	15830	15830	15830	0
112	20240510	180800	1083763020	15830	15830	15830	15830	0
113	20240510	180700	1083763020	15830	15830	15830	15830	0
114	20240510	180600	1083763020	15830	15830	15830	15830	0
115	20240510	180500	1083763020	15830	15830	15830	15830	0
116	20240510	180400	1083763020	15830	15830	15830	15830	0
117	20240510	180300	1083763020	15830	15830	15830	15830	0
118	20240510	180200	1083763020	15830	15830	15830	15830	0
119	20240510	180100	1083763020	15830	15830	15830	15830	0
120	20240510	180000	1083763020	15830	15830	15830	15830	0
121	20240510	175900	1083763020	15830	15830	15830	15830	0
122	20240510	175800	1083763020	15830	15830	15830	15830	1040
123	20240510	175700	1083763020	15830	15830	15830	15830	0
124	20240510	175600	1083763020	15830	15830	15830	15830	0
125	20240510	175500	1083763020	15830	15830	15830	15830	0
126	20240510	175400	1083763020	15830	15830	15830	15830	0
127	20240510	175300	1083763020	15830	15830	15830	15830	0
128	20240510	175200	1083763020	15830	15830	15830	15830	0
129	20240510	175100	1083763020	15830	15830	15830	15830	0
130	20240510	175000	1083763020	15830	15830	15830	15830	0
131	20240510	174900	1083763020	15830	15830	15830	15830	0
132	20240510	174800	1083763020	15830	15830	15830	15830	0
133	20240510	174700	1083763020	15830	15830	15830	15830	0
134	20240510	174600	1083763020	15830	15830	15830	15830	0
135	20240510	174500	1083763020	15830	15830	15830	15830	0
136	20240510	174400	1083763020	15830	15830	15830	15830	0
137	20240510	174300	1083763020	15830	15830	15830	15830	0
138	20240510	174200	1083763020	15830	15830	15830	15830	0
139	20240510	174100	1083763020	15830	15830	15830	15830	0
140	20240510	174000	1083763020	15830	15830	15830	15830	0
141	20240510	173900	1083763020	15830	15830	15830	15830	0
142	20240510	173800	1083763020	15830	15830	15830	15830	0
143	20240510	173700	1083763020	15830	15830	15830	15830	0
144	20240510	173600	1083763020	15830	15830	15830	15830	0
145	20240510	173500	1083763020	15830	15830	15830	15830	0
146	20240510	173400	1083763020	15830	15830	15830	15830	0
147	20240510	173300	1083763020	15830	15830	15830	15830	0
148	20240510	173200	1083763020	15830	15830	15830	15830	0
149	20240510	173100	1083763020	15830	15830	15830	15830	0
150	20240510	173000	1083763020	15830	15830	15830	15830	0
151	20240510	172900	1083763020	15830	15830	15830	15830	0
152	20240510	172800	1083763020	15830	15830	15830	15830	1040
153	20240510	172700	1083763020	15830	15830	15830	15830	0
154	20240510	172600	1083763020	15830	15830	15830	15830	0
155	20240510	172500	1083763020	15830	15830	15830	15830	0
156	20240510	172400	1083763020	15830	15830	15830	15830	0
157	20240510	172300	1083763020	15830	15830	15830	15830	0
158	20240510	172200	1083763020	15830	15830	15830	15830	0
159	20240510	172100	1083763020	15830	15830	15830	15830	0
160	20240510	172000	1083763020	15830	15830	15830	15830	0
161	20240510	171900	1083763020	15830	15830	15830	15830	0
162	20240510	171800	1083763020	15830	15830	15830	15830	0
163	20240510	171700	1083763020	15830	15830	15830	15830	0
164	20240510	171600	1083763020	15830	15830	15830	15830	0
165	20240510	171500	1083763020	15830	15830	15830	15830	0
166	20240510	171400	1083763020	15830	15830	15830	15830	0
167	20240510	171300	1083763020	15830	15830	15830	15830	0
168	20240510	171200	1083763020	15830	15830	15830	15830	0
169	20240510	171100	1083763020	15830	15830	15830	15830	0
170	20240510	171000	1083763020	15830	15830	15830	15830	0
171	20240510	170900	1083763020	15830	15830	15830	15830	0
172	20240510	170800	1083763020	15830	15830	15830	15830	0
173	20240510	170700	1083763020	15830	15830	15830	15830	0
174	20240510	170600	1083763020	15830	15830	15830	15830	0
175	20240510	170500	1083763020	15830	15830	15830	15830	0
176	20240510	170400	1083763020	15830	15830	15830	15830	0
177	20240510	170300	1083763020	15830	15830	15830	15830	0
178	20240510	170200	1083763020	15830	15830	15830	15830	0
179	20240510	170100	1083763020	15830	15830	15830	15830	0
180	20240510	170000	1083763020	15830	15830	15830	15830	0
181	20240510	165900	1083763020	15830	15830	15830	15830	0
182	20240510	165800	1083763020	15830	15830	15830	15830	1040
183	20240510	165700	1083763020	15830	15830	15830	15830	0
184	20240510	165600	1083763020	15830	15830	15830	15830	0
185	20240510	165500	1083763020	15830	15830	15830	15830	0
186	20240510	165400	1083763020	15830	15830	15830	15830	0
187	20240510	165300	1083763020	15830	15830	15830	15830	0
188	20240510	165200	1083763020	15830	15830	15830	15830	0
189	20240510	165100	1083763020	15830	15830	15830	15830	0
190	20240510	165000	1083763020	15830	15830	15830	15830	0
191	20240510	164900	1083763020	15830	15830	15830	15830	0
192	20240510	164800	1083763020	15830	15830	15830	15830	0
193	20240510	164700	1083763020	15830	15830	15830	15830	0
194	20240510	164600	1083763020	15830	15830	15830	15830	0
195	20240510	164500	1083763020	15830	15830	15830	15830	0
196	20240510	164400	1083763020	15830	15830	15830	15830	0
197	20240510	164300	1083763020	15830	15830	15830	15830	0
198	20240510	164200	1083763020	15830	15830	15830	15830	0
199	20240510	164100	1083763020	15830	15830	15830	15830	0
200	20240510	164000	1083763020	15830	15830	15830	15830	0
201	20240510	163900	1083763020	15830	15830	15830	15830	0
202	20240510	163800	1083763020	15830	15830	15830	15830	0
203	20240510	163700	1083763020	15830	15830	15830	15830	0
204	20240510	163600	1083763020	15830	15830	15830	15830	0
205	20240510	163500	1083763020	15830	15830	15830	15830	0
206	20240510	163400	1083763020	15830	15830	15830	15830	0
207	20240510	163300	1083763020	15830	15830	15830	15830	0
208	20240510	163200	1083763020	15830	15830	15830	15830	0
209	20240510	163100	1083763020	15830	15830	15830	15830	0
210	20240510	163000	1083763020	15830	15830	15830	15830	0
211	20240510	162900	1083763020	15830	15830	15830	15830	0
212	20240510	162800	1083763020	15830	15830	15830	15830	1040
213	20240510	162700	1083763020	15830	15830	15830	15830	0
214	20240510	162600	1083763020	15830	15830	15830	15830	0
215	20240510	162500	1083763020	15830	15830	15830	15830	0
216	20240510	162400	1083763020	15830	15830	15830	15830	0
217	20240510	162300	1083763020	15830	15830	15830	15830	0
218	20240510	162200	1083763020	15830	15830	15830	15830	0
219	20240510	162100	1083763020	15830	15830	15830	15830	0
220	20240510	162000	1083763020	15830	15830	15830	15830	0
221	20240510	161900	1083763020	15830	15830	15830	15830	0
222	20240510	161800	1083763020	15830	15830	15830	15830	0
223	20240510	161700	1083763020	15830	15830	15830	15830	0
224	20240510	161600	1083763020	15830	15830	15830	15830	0
225	20240510	161500	1083763020	15830	15830	15830	15830	0
226	20240510	161400	1083763020	15830	15830	15830	15830	0
227	20240510	161300	1083763020	15830	15830	15830	15830	0
228	20240510	161200	1083763020	15830	15830	15830	15830	0
229	20240510	161100	1083763020	15830	15830	15830	15830	0
230	20240510	161000	1083763020	15830	15830	15830	15830	0
231	20240510	160900	1083763020	15830	15830	15830	15830	0
232	20240510	160800	1083763020	15830	15830	15830	15830	0
233	20240510	160700	1083763020	15830	15830	15830	15830	0
234	20240510	160600	1083763020	15830	15830	15830	15830	0
235	20240510	160500	1083763020	15830	15830	15830	15830	0
236	20240510	160400	1083763020	15830	15830	15830	15830	0
237	20240510	160300	1083763020	15830	15830	15830	15830	0
238	20240510	160200	1083763020	15830	15830	15830	15830	0
239	20240510	160100	1083763020	15830	15830	15830	15830	0
240	20240510	160000	1083763020	15830	15830	15830	15830	0
241	20240510	155900	1083763020	15830	15830	15830	15830	0
242	20240510	155800	1083763020	15830	15830	15830	15830	1040
243	20240510	155700	1083763020	15830	15830	15830	15830	0
244	20240510	155600	1083763020	15830	15830	15830	15830	0
245	20240510	155500	1083763020	15830	15830	15830	15830	0
246	20240510	155400	1083763020	15830	15830	15830	15830	0
247	20240510	155300	1083763020	15830	15830	15830	15830	0
248	20240510	155200	1083763020	15830	15830	15830	15830	0
249	20240510	155100	1083763020	15830	15830	15830	15830	0
250	20240510	155000	1083763020	15830	15830	15830	15830	0
251	20240510	154900	1083763020	15830	15830	15830	15830	0
252	20240510	154800	1083763020	15830	15830	15830	15830	0
253	20240510	154700	1083763020	15830	15830	15830	15830	0
254	20240510	154600	1083763020	15830	15830	15830	15830	0
255	20240510	154500	1083763020	15830	15830	15830	15830	0
256	20240510	154400	1083763020	15830	15830	15830	15830	0
257	20240510	154300	1083763020	15830	15830	15830	15830	0
258	20240510	154200	1083763020	15830	15830	15830	15830	0
259	20240510	154100	1083763020	15830	15830	15830	15830	0
260	20240510	154000	1083763020	15830	15830	15830	15830	0
261	20240510	153900	1083763020	15830	15830	15830	15830	0
262	20240510	153800	1083763020	15830	15830	15830	15830	0
263	20240510	153700	1083763020	15830	15830	15830	15830	0
264	20240510	153600	1083763020	15830	15830	15830	15830	0
265	20240510	153500	1083763020	15830	15830	15830	15830	0
266	20240510	153400	1083763020	15830	15830	15830	15830	0
267	20240510	153300	1083763020	15830	15830	15830	15830	0
268	20240510	153200	1083763020	15830	15830	15830	15830	0
269	20240510	153100	1083763020	15830	15830	15830	15830	0
270	20240510	153000	1083763020	15830	15830	15830	15830	1040
271	20240510	152900	1067299820	15820	15820	15820	15820	0
272	20240510	152800	1067299820	15820	15820	15820	15820	0
273	20240510	152700	1067299820	15820	15820	15820	15820	0
274	20240510	152600	1067299820	15820	15820	15820	15820	0
275	20240510	152500	1067299820	15820	15820	15820	15820	0
276	20240510	152400	1067299820	15820	15820	15820	15820	0
277	20240510	152300	1067299820	15820	15820	15820	15820	0
278	20240510	152200	1067299820	15820	15820	15820	15820	0
279	20240510	152100	1067299820	15820	15820	15820	15820	0
280	20240510	152000	1067299820	15820	15820	15820	15820	0
281	20240510	151900	1067299820	15820	15840	15840	15820	371
282	20240510	151800	1061428350	15840	15840	15840	15840	2
283	20240510	151700	1061396670	15830	15840	15840	15830	2018
284	20240510	151600	1029448030	15840	15840	15850	15840	189
285	20240510	151500	1026454120	15840	15850	15860	15840	333
286	20240510	151400	1021175380	15860	15860	15860	15860	7
287	20240510	151300	1021064360	15850	15850	15850	15850	9
288	20240510	151200	1020921710	15860	15860	15860	15860	24
289	20240510	151100	1020541070	15860	15860	15860	15860	0
290	20240510	151000	1020541070	15860	15850	15860	15850	236
291	20240510	150900	1016798120	15850	15860	15860	15850	309
292	20240510	150800	1011897650	15860	15860	15860	15860	0
293	20240510	150700	1011897650	15860	15860	15860	15860	6
294	20240510	150600	1011802490	15870	15860	15870	15860	37
295	20240510	150500	1011215650	15850	15850	15850	15850	1
296	20240510	150400	1011199800	15840	15840	15840	15840	0
297	20240510	150300	1011199800	15840	15840	15840	15840	12
298	20240510	150200	1011009720	15890	15890	15890	15890	30
299	20240510	150100	1010533020	15890	15890	15890	15890	0
300	20240510	150000	1010533020	15890	15840	15890	15840	5
301	20240510	145900	1010453650	15840	15840	15840	15840	0
302	20240510	145800	1010453650	15840	15840	15840	15840	0
303	20240510	145700	1010453650	15840	15850	15890	15840	25
304	20240510	145600	1010057480	15840	15840	15840	15840	10
305	20240510	145500	1009899080	15840	15850	15850	15840	200
306	20240510	145400	1006731070	15840	15840	15840	15840	0
307	20240510	145300	1006731070	15840	15840	15840	15840	40
308	20240510	145200	1006097470	15840	15840	15840	15840	100
309	20240510	145100	1004513470	15880	15880	15880	15880	0
310	20240510	145000	1004513470	15880	15860	15880	15860	5
311	20240510	144900	1004434140	15840	15840	15840	15840	77
312	20240510	144800	1003214460	15840	15880	15880	15840	261
313	20240510	144700	999075840	15880	15910	15910	15880	44
314	20240510	144600	998377090	15890	15890	15890	15890	36
315	20240510	144500	997805050	15890	15890	15890	15890	0
316	20240510	144400	997805050	15890	15900	15900	15890	118
317	20240510	144300	995929910	15900	15900	15900	15900	9
318	20240510	144200	995786810	15890	15890	15890	15890	0
319	20240510	144100	995786810	15890	15890	15890	15890	0
320	20240510	144000	995786810	15890	15890	15890	15890	6
321	20240510	143900	995691470	15890	15890	15890	15890	0
322	20240510	143800	995691470	15890	15890	15890	15890	0
323	20240510	143700	995691470	15890	15890	15890	15890	6
324	20240510	143600	995596130	15900	15900	15900	15900	20
325	20240510	143500	995278130	15900	15900	15900	15900	20
326	20240510	143400	994960130	15890	15890	15890	15890	208
327	20240510	143300	991655010	15890	15900	15900	15890	303
328	20240510	143200	986840240	15900	15890	15900	15890	13
329	20240510	143100	986633640	15890	15900	15900	15890	11
330	20240510	143000	986458840	15900	15900	15900	15900	0
331	20240510	142900	986458840	15900	15900	15900	15900	2
332	20240510	142800	986427040	15900	15900	15900	15900	0
333	20240510	142700	986427040	15900	15900	15900	15900	0
334	20240510	142600	986427040	15900	15900	15900	15900	0
335	20240510	142500	986427040	15900	15900	15900	15900	0
336	20240510	142400	986427040	15900	15900	15900	15900	4
337	20240510	142300	986363440	15900	15900	15900	15900	0
338	20240510	142200	986363440	15900	15890	15900	15890	218
339	20240510	142100	982898020	15880	15880	15880	15880	8
340	20240510	142000	982770980	15890	15890	15890	15890	5
341	20240510	141900	982691530	15890	15860	15890	15860	4
342	20240510	141800	982628000	15890	15890	15890	15890	13
343	20240510	141700	982421430	15860	15860	15860	15860	1
344	20240510	141600	982405570	15860	15860	15860	15860	0
345	20240510	141500	982405570	15860	15860	15860	15860	0
346	20240510	141400	982405570	15860	15860	15860	15860	0
347	20240510	141300	982405570	15860	15860	15860	15860	0
348	20240510	141200	982405570	15860	15860	15860	15860	0
349	20240510	141100	982405570	15860	15880	15900	15860	22
350	20240510	141000	982056500	15870	15860	15870	15850	69
351	20240510	140900	980962670	15890	15890	15890	15890	0
352	20240510	140800	980962670	15890	15890	15890	15890	0
353	20240510	140700	980962670	15890	15890	15890	15890	9
354	20240510	140600	980819660	15890	15890	15890	15890	0
355	20240510	140500	980819660	15890	15890	15890	15890	12
356	20240510	140400	980628980	15870	15870	15870	15870	11
357	20240510	140300	980454410	15870	15870	15870	15870	0
358	20240510	140200	980454410	15870	15870	15870	15870	1862
359	20240510	140100	950904470	15890	15890	15890	15890	10
360	20240510	140000	950745570	15900	15890	15900	15890	2
361	20240510	135900	950713780	15870	15870	15870	15870	997
362	20240510	135800	934891390	15840	15840	15840	15840	0
363	20240510	135700	934891390	15840	15840	15840	15840	0
364	20240510	135600	934891390	15840	15870	15870	15840	515
365	20240510	135500	926718720	15870	15870	15870	15870	100
366	20240510	135400	925131720	15910	15910	15910	15910	0
367	20240510	135300	925131720	15910	15910	15910	15910	0
368	20240510	135200	925131720	15910	15910	15910	15910	0
369	20240510	135100	925131720	15910	15910	15910	15910	0
370	20240510	135000	925131720	15910	15910	15910	15910	0
371	20240510	134900	925131720	15910	15910	15910	15910	0
372	20240510	134800	925131720	15910	15850	15910	15850	84
373	20240510	134700	923800260	15880	15880	15880	15880	0
374	20240510	134600	923800260	15880	15880	15880	15880	30
375	20240510	134500	923323860	15880	15880	15880	15880	0
376	20240510	134400	923323860	15880	15880	15880	15880	0
377	20240510	134300	923323860	15880	15880	15880	15880	7
378	20240510	134200	923212700	15880	15900	15900	15880	35
379	20240510	134100	922656300	15900	15880	15900	15880	600
380	20240510	134000	913121970	15880	15880	15880	15880	0
381	20240510	133900	913121970	15880	15880	15880	15880	0
382	20240510	133800	913121970	15880	15880	15880	15880	10
383	20240510	133700	912963170	15880	15840	15880	15820	164
384	20240510	133600	910366910	15820	15820	15820	15820	0
385	20240510	133500	910366910	15820	15820	15820	15820	12
386	20240510	133400	910177070	15880	15880	15880	15880	0
387	20240510	133300	910177070	15880	15880	15880	15880	0
388	20240510	133200	910177070	15880	15880	15880	15880	20
389	20240510	133100	909859470	15870	15860	15870	15860	23
390	20240510	133000	909494640	15820	15820	15820	15820	0
391	20240510	132900	909494640	15820	15820	15820	15820	0
392	20240510	132800	909494640	15820	15820	15820	15820	140
393	20240510	132700	907279840	15820	15820	15820	15810	507
394	20240510	132600	899259190	15820	15820	15820	15820	0
395	20240510	132500	899259190	15820	15820	15820	15820	0
396	20240510	132400	899259190	15820	15830	15830	15820	3
397	20240510	132300	899211710	15820	15820	15820	15820	0
398	20240510	132200	899211710	15820	15820	15820	15820	0
399	20240510	132100	899211710	15820	15840	15880	15820	84
400	20240510	132000	897882630	15820	15820	15820	15820	6
401	20240510	131900	897787710	15810	15810	15810	15810	0
402	20240510	131800	897787710	15810	15840	15840	15810	261
403	20240510	131700	893658790	15850	15870	15870	15850	13
404	20240510	131600	893452680	15870	15870	15870	15870	0
405	20240510	131500	893452680	15870	15870	15870	15870	3
406	20240510	131400	893405070	15880	15880	15880	15880	0
407	20240510	131300	893405070	15880	15870	15880	15870	7
408	20240510	131200	893293930	15840	15840	15840	15840	9
409	20240510	131100	893151370	15870	15860	15870	15860	585
410	20240510	131000	883868270	15860	15860	15860	15860	24
411	20240510	130900	883487630	15860	15860	15860	15860	6
412	20240510	130800	883392470	15850	15840	15850	15840	36
413	20240510	130700	882821970	15830	15820	15830	15820	295
414	20240510	130600	878153470	15820	15820	15820	15820	87
415	20240510	130500	876777130	15810	15810	15810	15810	0
416	20240510	130400	876777130	15810	15810	15820	15810	251
417	20240510	130300	872807820	15820	15810	15820	15810	20
418	20240510	130200	872491490	15820	15820	15820	15820	10
419	20240510	130100	872333290	15810	15810	15810	15810	0
420	20240510	130000	872333290	15810	15820	15820	15810	71
421	20240510	125900	871210580	15810	15810	15810	15810	0
422	20240510	125800	871210580	15810	15810	15810	15810	156
423	20240510	125700	868744220	15810	15820	15830	15810	461
424	20240510	125600	861451810	15810	15810	15810	15810	0
425	20240510	125500	861451810	15810	15820	15820	15810	1235
426	20240510	125400	841924470	15820	15820	15820	15820	6
427	20240510	125300	841829550	15830	15840	15840	15830	20
428	20240510	125200	841512890	15840	15840	15840	15840	2
429	20240510	125100	841481210	15850	15850	15850	15850	0
430	20240510	125000	841481210	15850	15850	15850	15850	4
431	20240510	124900	841417810	15840	15830	15840	15830	4
432	20240510	124800	841354470	15820	15850	15850	15820	506
433	20240510	124700	833348850	15850	15850	15850	15850	3
434	20240510	124600	833301300	15850	15850	15850	15850	0
435	20240510	124500	833301300	15850	15860	15860	15850	7
436	20240510	124400	833190340	15860	15860	15860	15860	0
437	20240510	124300	833190340	15860	15860	15860	15860	0
438	20240510	124200	833190340	15860	15850	15860	15850	7
439	20240510	124100	833079380	15850	15850	15850	15850	0
440	20240510	124000	833079380	15850	15850	15850	15850	11
441	20240510	123900	832905030	15830	15830	15830	15830	6
442	20240510	123800	832810050	15840	15850	15850	15840	43
443	20240510	123700	832128520	15850	15850	15850	15850	0
444	20240510	123600	832128520	15850	15850	15850	15850	0
445	20240510	123500	832128520	15850	15850	15850	15850	0
446	20240510	123400	832128520	15850	15850	15850	15850	26
447	20240510	123300	831716420	15850	15850	15850	15850	608
448	20240510	123200	822079620	15870	15870	15870	15870	4
449	20240510	123100	822016140	15870	15870	15870	15870	0
450	20240510	123000	822016140	15870	15870	15870	15870	20
451	20240510	122900	821698740	15870	15870	15870	15870	11
452	20240510	122800	821524170	15870	15870	15870	15870	2
453	20240510	122700	821492430	15850	15840	15850	15840	18
454	20240510	122600	821207140	15820	15820	15820	15820	0
455	20240510	122500	821207140	15820	15860	15860	15820	5380
456	20240510	122400	736049550	15860	15860	15860	15860	0
457	20240510	122300	736049550	15860	15860	15860	15860	0
458	20240510	122200	736049550	15860	15860	15860	15860	0
459	20240510	122100	736049550	15860	15860	15860	15860	1
460	20240510	122000	736033690	15860	15860	15860	15860	0
461	20240510	121900	736033690	15860	15860	15860	15860	0
462	20240510	121800	736033690	15860	15860	15860	15860	1
463	20240510	121700	736017830	15860	15860	15860	15860	62
464	20240510	121600	735034510	15860	15860	15860	15860	10
465	20240510	121500	734875910	15860	15860	15860	15860	90
466	20240510	121400	733448510	15870	15870	15870	15870	10
467	20240510	121300	733289810	15870	15870	15870	15870	1
468	20240510	121200	733273940	15860	15860	15860	15860	111
469	20240510	121100	731513480	15860	15860	15860	15860	30
470	20240510	121000	731037680	15860	15860	15860	15860	0
471	20240510	120900	731037680	15860	15860	15860	15860	100
472	20240510	120800	729451680	15860	15860	15860	15860	10
473	20240510	120700	729293080	15860	15860	15860	15860	100
474	20240510	120600	727707080	15860	15860	15860	15860	0
475	20240510	120500	727707080	15860	15860	15860	15860	0
476	20240510	120400	727707080	15860	15860	15860	15860	2
477	20240510	120300	727675360	15860	15860	15860	15860	10
478	20240510	120200	727516760	15890	15890	15890	15890	0
479	20240510	120100	727516760	15890	15850	15890	15850	65
480	20240510	120000	726484920	15850	15850	15850	15850	100
481	20240510	115900	724899920	15850	15850	15850	15850	110
482	20240510	115800	723156420	15850	15850	15850	15850	126
483	20240510	115700	721159320	15880	15880	15880	15880	1
484	20240510	115600	721143440	15880	15880	15900	15880	163
485	20240510	115500	718554480	15850	15850	15850	15850	2
486	20240510	115400	718522780	15850	15870	15870	15850	55
487	20240510	115300	717650930	15840	15840	15840	15840	0
488	20240510	115200	717650930	15840	15840	15840	15840	0
489	20240510	115100	717650930	15840	15840	15870	15840	250
490	20240510	115000	713690630	15870	15840	15870	15830	216
491	20240510	114900	710266790	15830	15830	15830	15830	13
492	20240510	114800	710061000	15820	15830	15830	15820	850
493	20240510	114700	696613500	15830	15820	15830	15820	211
494	20240510	114600	693275470	15820	15820	15820	15820	1
495	20240510	114500	693259650	15830	15820	15830	15820	8
496	20240510	114400	693133070	15820	15820	15820	15820	8
497	20240510	114300	693006510	15820	15820	15820	15820	4
498	20240510	114200	692943230	15830	15830	15830	15810	43
499	20240510	114100	692262560	15810	15820	15820	15810	7
500	20240510	114000	692151830	15820	15810	15820	15810	26
501	20240510	113900	691740570	15800	15800	15800	15800	1
502	20240510	113800	691724770	15790	15790	15790	15790	0
503	20240510	113700	691724770	15790	15790	15790	15790	0
504	20240510	113600	691724770	15790	15790	15790	15790	20
505	20240510	113500	691408970	15800	15800	15800	15800	48
506	20240510	113400	690650570	15790	15790	15790	15790	6
507	20240510	113300	690555830	15800	15800	15800	15800	0
508	20240510	113200	690555830	15800	15800	15800	15800	105
509	20240510	113100	688896830	15790	15790	15790	15790	0
510	20240510	113000	688896830	15790	15780	15790	15780	4
511	20240510	112900	688833700	15780	15790	15790	15780	740
512	20240510	112800	677151500	15790	15790	15790	15790	119
513	20240510	112700	675272490	15790	15800	15800	15790	114
514	20240510	112600	673471310	15810	15810	15810	15810	12
515	20240510	112500	673281590	15810	15810	15810	15810	1
516	20240510	112400	673265780	15810	15810	15810	15810	8
517	20240510	112300	673139300	15790	15790	15790	15790	0
518	20240510	112200	673139300	15790	15790	15790	15790	0
519	20240510	112100	673139300	15790	15790	15790	15790	6
520	20240510	112000	673044560	15800	15800	15800	15800	0
521	20240510	111900	673044560	15800	15800	15800	15800	0
522	20240510	111800	673044560	15800	15770	15800	15770	9
523	20240510	111700	672902480	15790	15790	15790	15760	197
524	20240510	111600	669795760	15790	15770	15790	15770	12
525	20240510	111500	669606500	15780	15780	15780	15780	0
526	20240510	111400	669606500	15780	15800	15800	15780	3
527	20240510	111300	669559140	15810	15810	15810	15810	3
528	20240510	111200	669511710	15810	15810	15810	15810	1
529	20240510	111100	669495900	15770	15770	15770	15770	0
530	20240510	111000	669495900	15770	15800	15800	15760	71
531	20240510	110900	668374590	15820	15820	15830	15800	17
532	20240510	110800	668105680	15830	15830	15830	15830	0
533	20240510	110700	668105680	15830	15830	15830	15830	0
534	20240510	110600	668105680	15830	15800	15830	15800	377
535	20240510	110500	662149050	15800	15810	15820	15800	417
536	20240510	110400	655554920	15820	15810	15820	15810	37
537	20240510	110300	654969910	15800	15790	15800	15790	54
538	20240510	110200	654116880	15800	15800	15800	15800	1
539	20240510	110100	654101080	15780	15780	15780	15780	2
540	20240510	110000	654069520	15770	15770	15770	15770	129
541	20240510	105900	652035190	15750	15750	15750	15750	34
542	20240510	105800	651499690	15750	15750	15750	15750	162
543	20240510	105700	648948190	15750	15750	15750	15750	24
544	20240510	105600	648570190	15750	15750	15750	15750	206
545	20240510	105500	645325690	15760	15730	15760	15730	35
546	20240510	105400	644774470	15730	15730	15730	15730	1
547	20240510	105300	644758740	15730	15730	15730	15730	200
548	20240510	105200	641612740	15730	15730	15750	15730	474
549	20240510	105100	634155120	15730	15710	15730	15710	187
550	20240510	105000	631215530	15710	15700	15710	15700	2213
551	20240510	104900	596449430	15700	15710	15710	15700	169
552	20240510	104800	593795740	15720	15720	15720	15720	30
553	20240510	104700	593324140	15710	15710	15710	15710	51
554	20240510	104600	592522930	15720	15720	15720	15720	142
555	20240510	104500	590290690	15720	15700	15730	15700	34
556	20240510	104400	589756410	15730	15720	15730	15720	354
557	20240510	104300	584191430	15720	15680	15720	15650	1631
558	20240510	104200	558626940	15680	15690	15710	15680	292
559	20240510	104100	554047720	15690	15720	15720	15690	365
560	20240510	104000	548320280	15710	15700	15710	15700	39
561	20240510	103900	547707740	15700	15710	15710	15700	390
562	20240510	103800	541584480	15720	15710	15720	15700	345
563	20240510	103700	536166680	15700	15720	15730	15700	311
564	20240510	103600	531282830	15720	15720	15720	15700	2288
565	20240510	103500	495350980	15720	15730	15730	15720	760
566	20240510	103400	483397510	15730	15730	15740	15730	392
567	20240510	103300	477228090	15730	15770	15770	15720	4692
568	20240510	103200	403330360	15770	15780	15780	15770	147
569	20240510	103100	401010960	15780	15800	15800	15780	1440
570	20240510	103000	378282730	15800	15800	15800	15800	0
571	20240510	102900	378282730	15800	15800	15810	15790	1027
572	20240510	102800	362050810	15800	15810	15810	15800	27
573	20240510	102700	361624170	15800	15810	15810	15800	856
574	20240510	102600	348098790	15810	15810	15810	15810	0
575	20240510	102500	348098790	15810	15810	15810	15810	245
576	20240510	102400	344225340	15820	15820	15820	15820	0
577	20240510	102300	344225340	15820	15820	15820	15820	54
578	20240510	102200	343371060	15830	15830	15830	15830	24
579	20240510	102100	342991140	15830	15830	15830	15830	1
580	20240510	102000	342975310	15830	15830	15830	15830	614
581	20240510	101900	333255690	15830	15820	15830	15820	20
582	20240510	101800	332939250	15820	15810	15830	15810	1019
583	20240510	101700	316828550	15820	15840	15840	15810	1256
584	20240510	101600	296954050	15840	15860	15860	15840	978
585	20240510	101500	281454380	15860	15870	15870	15860	139
586	20240510	101400	279249500	15870	15860	15870	15860	187
587	20240510	101300	276282580	15870	15880	15880	15870	271
588	20240510	101200	271981280	15880	15880	15880	15880	604
589	20240510	101100	262389760	15890	15890	15890	15890	163
590	20240510	101000	259799690	15890	15890	15890	15890	50
591	20240510	100900	259005190	15890	15890	15890	15890	100
592	20240510	100800	257416190	15900	15900	15900	15900	85
593	20240510	100700	256064690	15960	15910	15960	15900	153
594	20240510	100600	253631630	15910	15910	15910	15910	50
595	20240510	100500	252836130	15910	15940	15940	15910	255
596	20240510	100400	248777030	15940	15960	15960	15940	20
597	20240510	100300	248457950	15960	15960	15960	15960	56
598	20240510	100200	247564190	15930	15940	15960	15930	1178
599	20240510	100100	228786780	15950	15970	15970	15950	483
600	20240510	100000	221081430	15960	16000	16000	15960	14
601	20240510	095900	220857910	15990	15960	15990	15960	37
602	20240510	095800	220267360	16010	16010	16010	16010	2
603	20240510	095700	220235340	16010	16000	16010	16000	3
604	20240510	095600	220187320	15960	15960	15970	15960	638
605	20240510	095500	210004830	15950	15960	15960	15950	22
606	20240510	095400	209653830	15960	15980	15980	15960	716
607	20240510	095300	198222970	16050	16050	16050	16050	50
608	20240510	095200	197420470	16050	16050	16050	16050	0
609	20240510	095100	197420470	16050	16030	16050	16030	20
610	20240510	095000	197099620	15980	15980	15980	15980	2
611	20240510	094900	197067660	15970	15970	15970	15970	12
612	20240510	094800	196876020	16050	16040	16050	15970	10
613	20240510	094700	196715860	15970	15980	15980	15970	437
614	20240510	094600	189734680	15980	16050	16050	15980	31
615	20240510	094500	189238600	16050	16000	16050	15980	543
616	20240510	094400	180555970	16000	16000	16000	16000	0
617	20240510	094300	180555970	16000	16010	16010	16000	234
618	20240510	094200	176811870	16070	16040	16070	16040	257
619	20240510	094100	172683480	16040	16040	16040	16000	97
620	20240510	094000	171129470	16040	15990	16060	15990	3819
621	20240510	093900	109994050	15990	16000	16000	15990	67
622	20240510	093800	108922150	16000	15990	16000	15990	84
623	20240510	093700	107578300	16000	16000	16000	16000	524
624	20240510	093600	99194300	16010	16010	16010	16010	376
625	20240510	093500	93174540	16000	16000	16000	16000	104
626	20240510	093400	91510540	16000	16000	16010	15990	553
627	20240510	093300	82661340	16010	15990	16010	15990	438
628	20240510	093200	75654640	15990	15990	15990	15990	94
629	20240510	093100	74151580	15990	15960	15990	15960	85
630	20240510	093000	72792520	15990	15950	15990	15950	211
631	20240510	092900	69423070	15990	15990	15990	15960	29
632	20240510	092800	68959580	15990	15930	15990	15930	451
633	20240510	092700	61768670	15940	15890	15940	15890	107
634	20240510	092600	60063290	15890	15890	15890	15890	704
635	20240510	092500	48876730	15880	15880	15880	15880	10
636	20240510	092400	48717930	15870	15870	15870	15870	5
637	20240510	092300	48638580	15870	15870	15890	15870	205
638	20240510	092200	45385210	15870	15880	15880	15870	30
639	20240510	092100	44909080	15870	15880	15880	15870	10
640	20240510	092000	44750360	15880	15900	15900	15880	41
641	20240510	091900	44099210	15900	15900	15900	15900	0
642	20240510	091800	44099210	15900	15900	15900	15900	3
643	20240510	091700	44051510	15900	15900	15900	15900	2
644	20240510	091600	44019710	15910	15930	15930	15910	215
645	20240510	091500	40596250	15930	15960	15960	15930	332
646	20240510	091400	35305710	15960	15960	15960	15950	110
647	20240510	091300	33550490	15980	16000	16000	15980	100
648	20240510	091200	31951470	16000	16030	16040	16000	338
649	20240510	091100	26538750	16020	15980	16020	15970	178
650	20240510	091000	23691440	15970	15970	15970	15970	103
651	20240510	090900	22046530	15960	15950	15960	15950	3
652	20240510	090800	21998670	15950	15920	15950	15920	67
653	20240510	090700	20930410	15920	15920	15920	15920	19
654	20240510	090600	20627930	15920	15920	15920	15920	46
655	20240510	090500	19895610	15910	15910	15910	15910	51
656	20240510	090400	19084200	15910	15840	15910	15840	74
657	20240510	090300	17910400	15840	15910	15910	15840	11
658	20240510	090200	17736090	15910	15910	15910	15910	100
659	20240510	090100	16145090	15910	15880	15910	15880	220
660	20240510	090000	12648060	15870	15810	15870	15810	800