KissMeData/100790/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200400	1150362490	5920	5920	5920	5920	4020
3	20240510	200300	1150362490	5920	5920	5920	5920	0
4	20240510	200200	1150362490	5920	5920	5920	5920	0
5	20240510	200100	1150362490	5920	5920	5920	5920	0
6	20240510	200000	1150362490	5920	5920	5920	5920	0
7	20240510	195900	1150362490	5920	5920	5920	5920	0
8	20240510	195800	1150362490	5920	5920	5920	5920	0
9	20240510	195700	1150362490	5920	5920	5920	5920	0
10	20240510	195600	1150362490	5920	5920	5920	5920	0
11	20240510	195500	1150362490	5920	5920	5920	5920	0
12	20240510	195400	1150362490	5920	5920	5920	5920	0
13	20240510	195300	1150362490	5920	5920	5920	5920	0
14	20240510	195200	1150362490	5920	5920	5920	5920	0
15	20240510	195100	1150362490	5920	5920	5920	5920	0
16	20240510	195000	1150362490	5920	5920	5920	5920	0
17	20240510	194900	1150362490	5920	5920	5920	5920	0
18	20240510	194800	1150362490	5920	5920	5920	5920	0
19	20240510	194700	1150362490	5920	5920	5920	5920	0
20	20240510	194600	1150362490	5920	5920	5920	5920	0
21	20240510	194500	1150362490	5920	5920	5920	5920	0
22	20240510	194400	1150362490	5920	5920	5920	5920	0
23	20240510	194300	1150362490	5920	5920	5920	5920	0
24	20240510	194200	1150362490	5920	5920	5920	5920	0
25	20240510	194100	1150362490	5920	5920	5920	5920	0
26	20240510	194000	1150362490	5920	5920	5920	5920	0
27	20240510	193900	1150362490	5920	5920	5920	5920	0
28	20240510	193800	1150362490	5920	5920	5920	5920	0
29	20240510	193700	1150362490	5920	5920	5920	5920	0
30	20240510	193600	1150362490	5920	5920	5920	5920	0
31	20240510	193500	1150362490	5920	5920	5920	5920	0
32	20240510	193400	1150362490	5920	5920	5920	5920	4020
33	20240510	193300	1150362490	5920	5920	5920	5920	0
34	20240510	193200	1150362490	5920	5920	5920	5920	0
35	20240510	193100	1150362490	5920	5920	5920	5920	0
36	20240510	193000	1150362490	5920	5920	5920	5920	0
37	20240510	192900	1150362490	5920	5920	5920	5920	0
38	20240510	192800	1150362490	5920	5920	5920	5920	0
39	20240510	192700	1150362490	5920	5920	5920	5920	0
40	20240510	192600	1150362490	5920	5920	5920	5920	0
41	20240510	192500	1150362490	5920	5920	5920	5920	0
42	20240510	192400	1150362490	5920	5920	5920	5920	0
43	20240510	192300	1150362490	5920	5920	5920	5920	0
44	20240510	192200	1150362490	5920	5920	5920	5920	0
45	20240510	192100	1150362490	5920	5920	5920	5920	0
46	20240510	192000	1150362490	5920	5920	5920	5920	0
47	20240510	191900	1150362490	5920	5920	5920	5920	0
48	20240510	191800	1150362490	5920	5920	5920	5920	0
49	20240510	191700	1150362490	5920	5920	5920	5920	0
50	20240510	191600	1150362490	5920	5920	5920	5920	0
51	20240510	191500	1150362490	5920	5920	5920	5920	0
52	20240510	191400	1150362490	5920	5920	5920	5920	0
53	20240510	191300	1150362490	5920	5920	5920	5920	0
54	20240510	191200	1150362490	5920	5920	5920	5920	0
55	20240510	191100	1150362490	5920	5920	5920	5920	0
56	20240510	191000	1150362490	5920	5920	5920	5920	0
57	20240510	190900	1150362490	5920	5920	5920	5920	0
58	20240510	190800	1150362490	5920	5920	5920	5920	0
59	20240510	190700	1150362490	5920	5920	5920	5920	0
60	20240510	190600	1150362490	5920	5920	5920	5920	0
61	20240510	190500	1150362490	5920	5920	5920	5920	0
62	20240510	190400	1150362490	5920	5920	5920	5920	4020
63	20240510	190300	1150362490	5920	5920	5920	5920	0
64	20240510	190200	1150362490	5920	5920	5920	5920	0
65	20240510	190100	1150362490	5920	5920	5920	5920	0
66	20240510	190000	1150362490	5920	5920	5920	5920	0
67	20240510	185900	1150362490	5920	5920	5920	5920	0
68	20240510	185800	1150362490	5920	5920	5920	5920	0
69	20240510	185700	1150362490	5920	5920	5920	5920	0
70	20240510	185600	1150362490	5920	5920	5920	5920	0
71	20240510	185500	1150362490	5920	5920	5920	5920	0
72	20240510	185400	1150362490	5920	5920	5920	5920	0
73	20240510	185300	1150362490	5920	5920	5920	5920	0
74	20240510	185200	1150362490	5920	5920	5920	5920	0
75	20240510	185100	1150362490	5920	5920	5920	5920	0
76	20240510	185000	1150362490	5920	5920	5920	5920	0
77	20240510	184900	1150362490	5920	5920	5920	5920	0
78	20240510	184800	1150362490	5920	5920	5920	5920	0
79	20240510	184700	1150362490	5920	5920	5920	5920	0
80	20240510	184600	1150362490	5920	5920	5920	5920	0
81	20240510	184500	1150362490	5920	5920	5920	5920	0
82	20240510	184400	1150362490	5920	5920	5920	5920	0
83	20240510	184300	1150362490	5920	5920	5920	5920	0
84	20240510	184200	1150362490	5920	5920	5920	5920	0
85	20240510	184100	1150362490	5920	5920	5920	5920	0
86	20240510	184000	1150362490	5920	5920	5920	5920	0
87	20240510	183900	1150362490	5920	5920	5920	5920	0
88	20240510	183800	1150362490	5920	5920	5920	5920	0
89	20240510	183700	1150362490	5920	5920	5920	5920	0
90	20240510	183600	1150362490	5920	5920	5920	5920	0
91	20240510	183500	1150362490	5920	5920	5920	5920	0
92	20240510	183400	1150362490	5920	5920	5920	5920	4020
93	20240510	183300	1150362490	5920	5920	5920	5920	0
94	20240510	183200	1150362490	5920	5920	5920	5920	0
95	20240510	183100	1150362490	5920	5920	5920	5920	0
96	20240510	183000	1150362490	5920	5920	5920	5920	0
97	20240510	182900	1150362490	5920	5920	5920	5920	0
98	20240510	182800	1150362490	5920	5920	5920	5920	0
99	20240510	182700	1150362490	5920	5920	5920	5920	0
100	20240510	182600	1150362490	5920	5920	5920	5920	0
101	20240510	182500	1150362490	5920	5920	5920	5920	0
102	20240510	182400	1150362490	5920	5920	5920	5920	0
103	20240510	182300	1150362490	5920	5920	5920	5920	0
104	20240510	182200	1150362490	5920	5920	5920	5920	0
105	20240510	182100	1150362490	5920	5920	5920	5920	0
106	20240510	182000	1150362490	5920	5920	5920	5920	0
107	20240510	181900	1150362490	5920	5920	5920	5920	0
108	20240510	181800	1150362490	5920	5920	5920	5920	0
109	20240510	181700	1150362490	5920	5920	5920	5920	0
110	20240510	181600	1150362490	5920	5920	5920	5920	0
111	20240510	181500	1150362490	5920	5920	5920	5920	0
112	20240510	181400	1150362490	5920	5920	5920	5920	0
113	20240510	181300	1150362490	5920	5920	5920	5920	0
114	20240510	181200	1150362490	5920	5920	5920	5920	0
115	20240510	181100	1150362490	5920	5920	5920	5920	0
116	20240510	181000	1150362490	5920	5920	5920	5920	0
117	20240510	180900	1150362490	5920	5920	5920	5920	0
118	20240510	180800	1150362490	5920	5920	5920	5920	0
119	20240510	180700	1150362490	5920	5920	5920	5920	0
120	20240510	180600	1150362490	5920	5920	5920	5920	0
121	20240510	180500	1150362490	5920	5920	5920	5920	0
122	20240510	180400	1150362490	5920	5920	5920	5920	4020
123	20240510	180300	1150362490	5920	5920	5920	5920	0
124	20240510	180200	1150362490	5920	5920	5920	5920	0
125	20240510	180100	1150362490	5920	5920	5920	5920	0
126	20240510	180000	1150362490	5920	5920	5920	5920	0
127	20240510	175900	1150362490	5920	5920	5920	5920	0
128	20240510	175800	1150362490	5920	5920	5920	5920	0
129	20240510	175700	1150362490	5920	5920	5920	5920	0
130	20240510	175600	1150362490	5920	5920	5920	5920	0
131	20240510	175500	1150362490	5920	5920	5920	5920	0
132	20240510	175400	1150362490	5920	5920	5920	5920	0
133	20240510	175300	1150362490	5920	5920	5920	5920	0
134	20240510	175200	1150362490	5920	5920	5920	5920	0
135	20240510	175100	1150362490	5920	5920	5920	5920	0
136	20240510	175000	1150362490	5920	5920	5920	5920	0
137	20240510	174900	1150362490	5920	5920	5920	5920	0
138	20240510	174800	1150362490	5920	5920	5920	5920	0
139	20240510	174700	1150362490	5920	5920	5920	5920	0
140	20240510	174600	1150362490	5920	5920	5920	5920	0
141	20240510	174500	1150362490	5920	5920	5920	5920	0
142	20240510	174400	1150362490	5920	5920	5920	5920	0
143	20240510	174300	1150362490	5920	5920	5920	5920	0
144	20240510	174200	1150362490	5920	5920	5920	5920	0
145	20240510	174100	1150362490	5920	5920	5920	5920	0
146	20240510	174000	1150362490	5920	5920	5920	5920	0
147	20240510	173900	1150362490	5920	5920	5920	5920	0
148	20240510	173800	1150362490	5920	5920	5920	5920	0
149	20240510	173700	1150362490	5920	5920	5920	5920	0
150	20240510	173600	1150362490	5920	5920	5920	5920	0
151	20240510	173500	1150362490	5920	5920	5920	5920	0
152	20240510	173400	1150362490	5920	5920	5920	5920	4020
153	20240510	173300	1150362490	5920	5920	5920	5920	0
154	20240510	173200	1150362490	5920	5920	5920	5920	0
155	20240510	173100	1150362490	5920	5920	5920	5920	0
156	20240510	173000	1150362490	5920	5920	5920	5920	0
157	20240510	172900	1150362490	5920	5920	5920	5920	0
158	20240510	172800	1150362490	5920	5920	5920	5920	0
159	20240510	172700	1150362490	5920	5920	5920	5920	0
160	20240510	172600	1150362490	5920	5920	5920	5920	0
161	20240510	172500	1150362490	5920	5920	5920	5920	0
162	20240510	172400	1150362490	5920	5920	5920	5920	0
163	20240510	172300	1150362490	5920	5920	5920	5920	0
164	20240510	172200	1150362490	5920	5920	5920	5920	0
165	20240510	172100	1150362490	5920	5920	5920	5920	0
166	20240510	172000	1150362490	5920	5920	5920	5920	0
167	20240510	171900	1150362490	5920	5920	5920	5920	0
168	20240510	171800	1150362490	5920	5920	5920	5920	0
169	20240510	171700	1150362490	5920	5920	5920	5920	0
170	20240510	171600	1150362490	5920	5920	5920	5920	0
171	20240510	171500	1150362490	5920	5920	5920	5920	0
172	20240510	171400	1150362490	5920	5920	5920	5920	0
173	20240510	171300	1150362490	5920	5920	5920	5920	0
174	20240510	171200	1150362490	5920	5920	5920	5920	0
175	20240510	171100	1150362490	5920	5920	5920	5920	0
176	20240510	171000	1150362490	5920	5920	5920	5920	0
177	20240510	170900	1150362490	5920	5920	5920	5920	0
178	20240510	170800	1150362490	5920	5920	5920	5920	0
179	20240510	170700	1150362490	5920	5920	5920	5920	0
180	20240510	170600	1150362490	5920	5920	5920	5920	0
181	20240510	170500	1150362490	5920	5920	5920	5920	0
182	20240510	170400	1150362490	5920	5920	5920	5920	4020
183	20240510	170300	1150362490	5920	5920	5920	5920	0
184	20240510	170200	1150362490	5920	5920	5920	5920	0
185	20240510	170100	1150362490	5920	5920	5920	5920	0
186	20240510	170000	1150362490	5920	5920	5920	5920	0
187	20240510	165900	1150362490	5920	5920	5920	5920	0
188	20240510	165800	1150362490	5920	5920	5920	5920	0
189	20240510	165700	1150362490	5920	5920	5920	5920	0
190	20240510	165600	1150362490	5920	5920	5920	5920	0
191	20240510	165500	1150362490	5920	5920	5920	5920	0
192	20240510	165400	1150362490	5920	5920	5920	5920	0
193	20240510	165300	1150362490	5920	5920	5920	5920	0
194	20240510	165200	1150362490	5920	5920	5920	5920	0
195	20240510	165100	1150362490	5920	5920	5920	5920	0
196	20240510	165000	1150362490	5920	5920	5920	5920	0
197	20240510	164900	1150362490	5920	5920	5920	5920	0
198	20240510	164800	1150362490	5920	5920	5920	5920	0
199	20240510	164700	1150362490	5920	5920	5920	5920	0
200	20240510	164600	1150362490	5920	5920	5920	5920	0
201	20240510	164500	1150362490	5920	5920	5920	5920	0
202	20240510	164400	1150362490	5920	5920	5920	5920	0
203	20240510	164300	1150362490	5920	5920	5920	5920	0
204	20240510	164200	1150362490	5920	5920	5920	5920	0
205	20240510	164100	1150362490	5920	5920	5920	5920	0
206	20240510	164000	1150362490	5920	5920	5920	5920	0
207	20240510	163900	1150362490	5920	5920	5920	5920	0
208	20240510	163800	1150362490	5920	5920	5920	5920	0
209	20240510	163700	1150362490	5920	5920	5920	5920	0
210	20240510	163600	1150362490	5920	5920	5920	5920	0
211	20240510	163500	1150362490	5920	5920	5920	5920	0
212	20240510	163400	1150362490	5920	5920	5920	5920	4020
213	20240510	163300	1150362490	5920	5920	5920	5920	0
214	20240510	163200	1150362490	5920	5920	5920	5920	0
215	20240510	163100	1150362490	5920	5920	5920	5920	0
216	20240510	163000	1150362490	5920	5920	5920	5920	0
217	20240510	162900	1150362490	5920	5920	5920	5920	0
218	20240510	162800	1150362490	5920	5920	5920	5920	0
219	20240510	162700	1150362490	5920	5920	5920	5920	0
220	20240510	162600	1150362490	5920	5920	5920	5920	0
221	20240510	162500	1150362490	5920	5920	5920	5920	0
222	20240510	162400	1150362490	5920	5920	5920	5920	0
223	20240510	162300	1150362490	5920	5920	5920	5920	0
224	20240510	162200	1150362490	5920	5920	5920	5920	0
225	20240510	162100	1150362490	5920	5920	5920	5920	0
226	20240510	162000	1150362490	5920	5920	5920	5920	0
227	20240510	161900	1150362490	5920	5920	5920	5920	0
228	20240510	161800	1150362490	5920	5920	5920	5920	0
229	20240510	161700	1150362490	5920	5920	5920	5920	0
230	20240510	161600	1150362490	5920	5920	5920	5920	0
231	20240510	161500	1150362490	5920	5920	5920	5920	0
232	20240510	161400	1150362490	5920	5920	5920	5920	0
233	20240510	161300	1150362490	5920	5920	5920	5920	0
234	20240510	161200	1150362490	5920	5920	5920	5920	0
235	20240510	161100	1150362490	5920	5920	5920	5920	0
236	20240510	161000	1150362490	5920	5920	5920	5920	0
237	20240510	160900	1150362490	5920	5920	5920	5920	0
238	20240510	160800	1150362490	5920	5920	5920	5920	0
239	20240510	160700	1150362490	5920	5920	5920	5920	0
240	20240510	160600	1150362490	5920	5920	5920	5920	0
241	20240510	160500	1150362490	5920	5920	5920	5920	0
242	20240510	160400	1150362490	5920	5920	5920	5920	4020
243	20240510	160300	1150362490	5920	5920	5920	5920	0
244	20240510	160200	1150362490	5920	5920	5920	5920	0
245	20240510	160100	1150362490	5920	5920	5920	5920	0
246	20240510	160000	1150362490	5920	5920	5920	5920	0
247	20240510	155900	1150362490	5920	5920	5920	5920	0
248	20240510	155800	1150362490	5920	5920	5920	5920	0
249	20240510	155700	1150362490	5920	5920	5920	5920	0
250	20240510	155600	1150362490	5920	5920	5920	5920	0
251	20240510	155500	1150362490	5920	5920	5920	5920	0
252	20240510	155400	1150362490	5920	5920	5920	5920	0
253	20240510	155300	1150362490	5920	5920	5920	5920	0
254	20240510	155200	1150362490	5920	5920	5920	5920	0
255	20240510	155100	1150362490	5920	5920	5920	5920	0
256	20240510	155000	1150362490	5920	5920	5920	5920	0
257	20240510	154900	1150362490	5920	5920	5920	5920	0
258	20240510	154800	1150362490	5920	5920	5920	5920	0
259	20240510	154700	1150362490	5920	5920	5920	5920	0
260	20240510	154600	1150362490	5920	5920	5920	5920	0
261	20240510	154500	1150362490	5920	5920	5920	5920	0
262	20240510	154400	1150362490	5920	5920	5920	5920	0
263	20240510	154300	1150362490	5920	5920	5920	5920	0
264	20240510	154200	1150362490	5920	5920	5920	5920	0
265	20240510	154100	1150362490	5920	5920	5920	5920	0
266	20240510	154000	1150362490	5920	5920	5920	5920	0
267	20240510	153900	1150362490	5920	5920	5920	5920	0
268	20240510	153800	1150362490	5920	5920	5920	5920	0
269	20240510	153700	1150362490	5920	5920	5920	5920	0
270	20240510	153600	1150362490	5920	5920	5920	5920	0
271	20240510	153500	1150362490	5920	5920	5920	5920	0
272	20240510	153400	1150362490	5920	5920	5920	5920	4020
273	20240510	153300	1150362490	5920	5920	5920	5920	0
274	20240510	153200	1150362490	5920	5920	5920	5920	0
275	20240510	153100	1150362490	5920	5920	5920	5920	0
276	20240510	153000	1150362490	5920	5920	5920	5920	4020
277	20240510	152900	1126564090	5910	5910	5910	5910	0
278	20240510	152800	1126564090	5910	5910	5910	5910	0
279	20240510	152700	1126564090	5910	5910	5910	5910	0
280	20240510	152600	1126564090	5910	5910	5910	5910	0
281	20240510	152500	1126564090	5910	5910	5910	5910	0
282	20240510	152400	1126564090	5910	5910	5910	5910	0
283	20240510	152300	1126564090	5910	5910	5910	5910	0
284	20240510	152200	1126564090	5910	5910	5910	5910	0
285	20240510	152100	1126564090	5910	5910	5910	5910	0
286	20240510	152000	1126564090	5910	5910	5910	5910	0
287	20240510	151900	1126564090	5910	5900	5910	5900	153
288	20240510	151800	1125661380	5910	5910	5910	5910	55
289	20240510	151700	1125336330	5900	5900	5900	5900	130
290	20240510	151600	1124569330	5900	5890	5900	5890	56
291	20240510	151500	1124238950	5900	5900	5900	5900	55
292	20240510	151400	1123914450	5890	5890	5890	5890	5
293	20240510	151300	1123885000	5900	5900	5900	5900	75
294	20240510	151200	1123442500	5910	5890	5910	5890	1188
295	20240510	151100	1116433480	5890	5900	5900	5860	359
296	20240510	151000	1114324700	5900	5890	5900	5860	554
297	20240510	150900	1111067080	5890	5890	5890	5890	158
298	20240510	150800	1110136460	5900	5900	5900	5900	0
299	20240510	150700	1110136460	5900	5900	5900	5900	55
300	20240510	150600	1109811960	5900	5910	5910	5900	152
301	20240510	150500	1108913650	5890	5900	5900	5890	1955
302	20240510	150400	1097388650	5900	5900	5900	5900	54
303	20240510	150300	1097070050	5890	5880	5890	5880	476
304	20240510	150200	1094266910	5880	5880	5880	5880	0
305	20240510	150100	1094266910	5880	5870	5880	5870	155
306	20240510	150000	1093356510	5870	5890	5890	5870	256
307	20240510	145900	1091852670	5890	5890	5890	5890	0
308	20240510	145800	1091852670	5890	5890	5890	5890	55
309	20240510	145700	1091528720	5870	5880	5890	5870	1354
310	20240510	145600	1083569660	5890	5890	5890	5890	0
311	20240510	145500	1083569660	5890	5890	5890	5890	55
312	20240510	145400	1083245710	5890	5890	5890	5890	55
313	20240510	145300	1082921760	5890	5890	5890	5890	4
314	20240510	145200	1082898200	5870	5890	5890	5870	255
315	20240510	145100	1081400140	5890	5890	5890	5890	85
316	20240510	145000	1080899490	5890	5890	5890	5890	0
317	20240510	144900	1080899490	5890	5890	5890	5890	54
318	20240510	144800	1080581430	5890	5890	5890	5890	55
319	20240510	144700	1080257480	5890	5890	5890	5890	0
320	20240510	144600	1080257480	5890	5890	5890	5890	55
321	20240510	144500	1079933530	5890	5890	5890	5890	56
322	20240510	144400	1079603690	5890	5890	5890	5890	0
323	20240510	144300	1079603690	5890	5890	5890	5890	56
324	20240510	144200	1079273850	5890	5890	5890	5890	354
325	20240510	144100	1077188790	5880	5880	5880	5880	55
326	20240510	144000	1076865390	5870	5870	5870	5870	22
327	20240510	143900	1076736250	5870	5870	5870	5870	175
328	20240510	143800	1075709000	5880	5880	5880	5880	55
329	20240510	143700	1075385600	5870	5870	5870	5870	360
330	20240510	143600	1073272400	5880	5880	5880	5880	65
331	20240510	143500	1072890200	5880	5880	5880	5880	54
332	20240510	143400	1072572680	5870	5870	5870	5870	25
333	20240510	143300	1072425930	5880	5880	5880	5880	55
334	20240510	143200	1072102530	5880	5880	5880	5880	145
335	20240510	143100	1071249930	5870	5870	5870	5870	0
336	20240510	143000	1071249930	5870	5880	5880	5870	181
337	20240510	142900	1070186710	5870	5880	5880	5870	374
338	20240510	142800	1067990780	5870	5870	5870	5870	385
339	20240510	142700	1065730830	5880	5870	5880	5870	254
340	20240510	142600	1064239310	5890	5890	5890	5890	55
341	20240510	142500	1063915360	5870	5880	5880	5870	200
342	20240510	142400	1062741150	5890	5880	5890	5880	485
343	20240510	142300	1059888800	5890	5890	5890	5890	63
344	20240510	142200	1059517730	5900	5900	5900	5900	25
345	20240510	142100	1059370230	5900	5900	5900	5900	55
346	20240510	142000	1059045730	5890	5890	5890	5890	554
347	20240510	141900	1055782670	5890	5890	5890	5890	500
348	20240510	141800	1052837670	5880	5880	5880	5880	500
349	20240510	141700	1049897670	5890	5920	5920	5890	57
350	20240510	141600	1049560260	5890	5920	5930	5890	3550
351	20240510	141500	1028592830	5930	5930	5930	5930	1305
352	20240510	141400	1020854180	5920	5920	5920	5920	864
353	20240510	141300	1015739300	5920	5920	5920	5920	0
354	20240510	141200	1015739300	5920	5920	5920	5920	54
355	20240510	141100	1015419620	5920	5910	5920	5910	331
356	20240510	141000	1013462860	5920	5920	5920	5920	100
357	20240510	140900	1012870860	5920	5910	5920	5910	323
358	20240510	140800	1010961380	5910	5920	5920	5910	103
359	20240510	140700	1010351700	5910	5930	5930	5910	402
360	20240510	140600	1007971810	5930	5930	5930	5930	0
361	20240510	140500	1007971810	5930	5930	5930	5930	54
362	20240510	140400	1007651590	5920	5930	5930	5920	223
363	20240510	140300	1006330880	5930	5930	5930	5920	1460
364	20240510	140200	997684670	5930	5940	5940	5930	388
365	20240510	140100	995381220	5930	5930	5930	5930	119
366	20240510	140000	994675550	5920	5920	5920	5920	9
367	20240510	135900	994622270	5920	5920	5930	5920	186
368	20240510	135800	993520790	5910	5920	5920	5910	254
369	20240510	135700	992019110	5920	5920	5920	5920	209
370	20240510	135600	990781830	5920	5930	5930	5920	1578
371	20240510	135500	981432200	5930	5930	5930	5900	241
372	20240510	135400	980005410	5930	5930	5930	5930	421
373	20240510	135300	977508880	5920	5920	5920	5920	18
374	20240510	135200	977402320	5900	5900	5930	5900	32007
375	20240510	135100	788471290	5890	5890	5890	5890	0
376	20240510	135000	788471290	5890	5890	5890	5890	379
377	20240510	134900	786238980	5900	5900	5900	5900	55
378	20240510	134800	785914480	5900	5900	5900	5880	3959
379	20240510	134700	762565340	5900	5880	5900	5880	2218
380	20240510	134600	749499520	5880	5880	5880	5880	1749
381	20240510	134500	739215400	5880	5870	5880	5870	851
382	20240510	134400	734211670	5870	5870	5870	5870	55
383	20240510	134300	733888820	5880	5880	5880	5880	54
384	20240510	134200	733571300	5880	5880	5880	5880	40
385	20240510	134100	733336100	5880	5880	5880	5880	58
386	20240510	134000	732995060	5860	5880	5880	5860	555
387	20240510	133900	729741650	5870	5870	5870	5870	0
388	20240510	133800	729741650	5870	5880	5880	5870	65
389	20240510	133700	729359550	5880	5880	5880	5880	55
390	20240510	133600	729036150	5880	5880	5880	5880	0
391	20240510	133500	729036150	5880	5880	5880	5880	54
392	20240510	133400	728718630	5880	5880	5880	5880	55
393	20240510	133300	728395230	5880	5880	5880	5880	0
394	20240510	133200	728395230	5880	5880	5880	5880	55
395	20240510	133100	728071830	5880	5880	5880	5880	55
396	20240510	133000	727748430	5880	5880	5880	5880	10
397	20240510	132900	727689630	5880	5880	5880	5880	140
398	20240510	132800	726866430	5880	5880	5880	5880	0
399	20240510	132700	726866430	5880	5880	5880	5880	1
400	20240510	132600	726860550	5870	5870	5870	5870	0
401	20240510	132500	726860550	5870	5870	5870	5870	0
402	20240510	132400	726860550	5870	5870	5870	5870	0
403	20240510	132300	726860550	5870	5870	5870	5870	1
404	20240510	132200	726854680	5860	5860	5860	5860	892
405	20240510	132100	721627560	5880	5880	5880	5880	0
406	20240510	132000	721627560	5880	5880	5880	5880	0
407	20240510	131900	721627560	5880	5880	5880	5880	0
408	20240510	131800	721627560	5880	5880	5880	5880	0
409	20240510	131700	721627560	5880	5840	5880	5840	1967
410	20240510	131600	710111510	5850	5850	5850	5850	0
411	20240510	131500	710111510	5850	5850	5850	5850	276
412	20240510	131400	708496910	5840	5840	5840	5840	0
413	20240510	131300	708496910	5840	5840	5840	5840	0
414	20240510	131200	708496910	5840	5840	5840	5840	0
415	20240510	131100	708496910	5840	5840	5840	5840	0
416	20240510	131000	708496910	5840	5840	5840	5840	0
417	20240510	130900	708496910	5840	5840	5840	5840	189
418	20240510	130800	707393150	5850	5850	5850	5850	190
419	20240510	130700	706281650	5850	5850	5850	5850	0
420	20240510	130600	706281650	5850	5850	5850	5850	0
421	20240510	130500	706281650	5850	5850	5850	5850	0
422	20240510	130400	706281650	5850	5850	5850	5850	21
423	20240510	130300	706158800	5850	5850	5850	5850	0
424	20240510	130200	706158800	5850	5850	5850	5850	0
425	20240510	130100	706158800	5850	5850	5850	5850	0
426	20240510	130000	706158800	5850	5850	5850	5850	688
427	20240510	125900	702134000	5850	5850	5850	5850	247
428	20240510	125800	700689050	5860	5850	5860	5850	383
429	20240510	125700	698448390	5850	5850	5850	5850	0
430	20240510	125600	698448390	5850	5850	5850	5850	0
431	20240510	125500	698448390	5850	5850	5850	5850	0
432	20240510	125400	698448390	5850	5850	5850	5850	0
433	20240510	125300	698448390	5850	5850	5850	5850	0
434	20240510	125200	698448390	5850	5850	5850	5850	1
435	20240510	125100	698442540	5850	5850	5850	5850	0
436	20240510	125000	698442540	5850	5850	5850	5850	13
437	20240510	124900	698366490	5860	5860	5860	5860	150
438	20240510	124800	697487490	5870	5870	5870	5870	0
439	20240510	124700	697487490	5870	5870	5870	5870	0
440	20240510	124600	697487490	5870	5870	5870	5870	0
441	20240510	124500	697487490	5870	5870	5870	5870	0
442	20240510	124400	697487490	5870	5870	5870	5870	0
443	20240510	124300	697487490	5870	5870	5870	5870	0
444	20240510	124200	697487490	5870	5870	5870	5870	0
445	20240510	124100	697487490	5870	5870	5870	5870	0
446	20240510	124000	697487490	5870	5870	5870	5870	0
447	20240510	123900	697487490	5870	5870	5870	5870	100
448	20240510	123800	696900490	5870	5870	5870	5870	0
449	20240510	123700	696900490	5870	5870	5870	5870	0
450	20240510	123600	696900490	5870	5870	5870	5870	1
451	20240510	123500	696894620	5860	5860	5860	5860	1453
452	20240510	123400	688380040	5860	5860	5860	5860	0
453	20240510	123300	688380040	5860	5860	5860	5860	0
454	20240510	123200	688380040	5860	5860	5860	5860	0
455	20240510	123100	688380040	5860	5860	5860	5860	0
456	20240510	123000	688380040	5860	5860	5860	5860	1
457	20240510	122900	688374180	5860	5860	5860	5860	2
458	20240510	122800	688362460	5860	5860	5860	5860	0
459	20240510	122700	688362460	5860	5860	5860	5860	0
460	20240510	122600	688362460	5860	5870	5870	5860	201
461	20240510	122500	687184590	5860	5860	5860	5860	200
462	20240510	122400	686012590	5870	5870	5870	5870	200
463	20240510	122300	684838590	5870	5870	5870	5870	0
464	20240510	122200	684838590	5870	5870	5870	5870	235
465	20240510	122100	683459140	5870	5870	5870	5870	0
466	20240510	122000	683459140	5870	5870	5870	5870	100
467	20240510	121900	682872140	5860	5870	5870	5860	602
468	20240510	121800	679343400	5870	5870	5870	5870	235
469	20240510	121700	677963950	5870	5870	5870	5870	0
470	20240510	121600	677963950	5870	5870	5870	5870	292
471	20240510	121500	676249910	5870	5870	5870	5870	0
472	20240510	121400	676249910	5870	5870	5870	5870	1200
473	20240510	121300	669205910	5870	5870	5870	5870	5
474	20240510	121200	669176560	5870	5870	5870	5870	5
475	20240510	121100	669147210	5870	5880	5880	5870	4
476	20240510	121000	669123710	5880	5880	5880	5880	17
477	20240510	120900	669023750	5880	5880	5880	5880	0
478	20240510	120800	669023750	5880	5880	5880	5870	1724
479	20240510	120700	658886640	5880	5880	5880	5880	66
480	20240510	120600	658498560	5880	5880	5880	5880	0
481	20240510	120500	658498560	5880	5880	5880	5880	42
482	20240510	120400	658251600	5880	5880	5880	5880	0
483	20240510	120300	658251600	5880	5880	5880	5880	0
484	20240510	120200	658251600	5880	5880	5880	5880	0
485	20240510	120100	658251600	5880	5880	5880	5880	79
486	20240510	120000	657787080	5880	5870	5880	5870	130
487	20240510	115900	657023680	5870	5870	5870	5860	215
488	20240510	115800	655762960	5870	5870	5870	5870	100
489	20240510	115700	655175960	5870	5880	5880	5870	198
490	20240510	115600	654013220	5880	5870	5880	5870	204
491	20240510	115500	652814700	5870	5870	5870	5870	0
492	20240510	115400	652814700	5870	5870	5870	5870	10
493	20240510	115300	652756000	5870	5870	5870	5870	100
494	20240510	115200	652169000	5880	5880	5880	5880	497
495	20240510	115100	649246640	5890	5890	5890	5890	0
496	20240510	115000	649246640	5890	5890	5890	5890	60
497	20240510	114900	648893240	5880	5880	5880	5880	154
498	20240510	114800	647987720	5890	5900	5900	5890	548
499	20240510	114700	644759650	5900	5890	5900	5890	92
500	20240510	114600	644217760	5890	5890	5890	5890	0
501	20240510	114500	644217760	5890	5890	5890	5890	649
502	20240510	114400	640395150	5880	5880	5880	5880	0
503	20240510	114300	640395150	5880	5880	5880	5880	381
504	20240510	114200	638154870	5890	5880	5890	5880	26
505	20240510	114100	638001980	5890	5900	5900	5890	499
506	20240510	114000	635061880	5900	5880	5900	5880	19378
507	20240510	113900	520972090	5870	5870	5870	5870	918
508	20240510	113800	515583430	5870	5870	5870	5870	1005
509	20240510	113700	509684080	5860	5860	5860	5860	1
510	20240510	113600	509678220	5870	5860	5870	5860	4
511	20240510	113500	509654770	5860	5860	5860	5860	90
512	20240510	113400	509127370	5860	5860	5860	5860	10
513	20240510	113300	509068770	5860	5860	5860	5860	56
514	20240510	113200	508740610	5850	5860	5860	5850	357
515	20240510	113100	506652140	5860	5850	5860	5850	28
516	20240510	113000	506488240	5850	5850	5850	5850	10
517	20240510	112900	506429740	5870	5870	5870	5870	1
518	20240510	112800	506423870	5870	5850	5870	5850	106
519	20240510	112700	505803750	5850	5870	5870	5850	611
520	20240510	112600	502227200	5870	5870	5870	5870	0
521	20240510	112500	502227200	5870	5850	5880	5820	15479
522	20240510	112400	411422080	5860	5830	5860	5830	14269
523	20240510	112300	327975980	5820	5820	5820	5820	0
524	20240510	112200	327975980	5820	5820	5820	5820	0
525	20240510	112100	327975980	5820	5820	5820	5820	115
526	20240510	112000	327306680	5820	5820	5820	5820	59
527	20240510	111900	326963300	5820	5820	5820	5820	0
528	20240510	111800	326963300	5820	5820	5820	5820	0
529	20240510	111700	326963300	5820	5820	5820	5820	0
530	20240510	111600	326963300	5820	5810	5820	5810	2
531	20240510	111500	326951670	5830	5830	5830	5830	0
532	20240510	111400	326951670	5830	5830	5830	5830	0
533	20240510	111300	326951670	5830	5830	5830	5830	0
534	20240510	111200	326951670	5830	5830	5830	5830	0
535	20240510	111100	326951670	5830	5830	5830	5830	0
536	20240510	111000	326951670	5830	5830	5830	5830	0
537	20240510	110900	326951670	5830	5830	5830	5830	0
538	20240510	110800	326951670	5830	5830	5830	5830	0
539	20240510	110700	326951670	5830	5830	5830	5830	0
540	20240510	110600	326951670	5830	5830	5830	5830	125
541	20240510	110500	326222920	5840	5840	5840	5840	672
542	20240510	110400	322298440	5850	5840	5850	5840	375
543	20240510	110300	320108430	5840	5830	5840	5830	1076
544	20240510	110200	313830220	5810	5800	5810	5800	1156
545	20240510	110100	307125000	5800	5790	5800	5790	171
546	20240510	110000	306134900	5790	5790	5790	5790	345
547	20240510	105900	304137350	5790	5790	5790	5790	2
548	20240510	105800	304125770	5800	5800	5800	5800	0
549	20240510	105700	304125770	5800	5800	5800	5800	0
550	20240510	105600	304125770	5800	5800	5800	5800	0
551	20240510	105500	304125770	5800	5800	5800	5800	0
552	20240510	105400	304125770	5800	5800	5800	5800	0
553	20240510	105300	304125770	5800	5800	5800	5800	0
554	20240510	105200	304125770	5800	5800	5800	5800	0
555	20240510	105100	304125770	5800	5800	5800	5800	0
556	20240510	105000	304125770	5800	5800	5800	5800	469
557	20240510	104900	301405570	5800	5800	5800	5800	0
558	20240510	104800	301405570	5800	5800	5800	5800	0
559	20240510	104700	301405570	5800	5800	5800	5800	0
560	20240510	104600	301405570	5800	5800	5800	5800	15
561	20240510	104500	301318570	5820	5820	5820	5820	0
562	20240510	104400	301318570	5820	5820	5820	5820	0
563	20240510	104300	301318570	5820	5820	5820	5820	30
564	20240510	104200	301143970	5830	5830	5830	5830	0
565	20240510	104100	301143970	5830	5830	5830	5830	0
566	20240510	104000	301143970	5830	5830	5830	5830	0
567	20240510	103900	301143970	5830	5830	5830	5830	0
568	20240510	103800	301143970	5830	5820	5830	5820	515
569	20240510	103700	298146660	5840	5840	5840	5840	0
570	20240510	103600	298146660	5840	5840	5840	5840	0
571	20240510	103500	298146660	5840	5820	5840	5820	1013
572	20240510	103400	292249060	5810	5810	5810	5810	929
573	20240510	103300	286851570	5810	5810	5810	5810	150
574	20240510	103200	285980070	5800	5800	5800	5800	58
575	20240510	103100	285643670	5800	5800	5800	5800	1
576	20240510	103000	285637870	5790	5790	5790	5790	0
577	20240510	102900	285637870	5790	5790	5790	5790	0
578	20240510	102800	285637870	5790	5790	5790	5790	78
579	20240510	102700	285186250	5790	5790	5790	5790	28
580	20240510	102600	285024130	5790	5790	5790	5790	0
581	20240510	102500	285024130	5790	5790	5790	5790	1
582	20240510	102400	285018340	5780	5780	5780	5780	172
583	20240510	102300	284024180	5770	5770	5770	5770	100
584	20240510	102200	283447180	5770	5770	5770	5770	0
585	20240510	102100	283447180	5770	5770	5770	5770	0
586	20240510	102000	283447180	5770	5770	5770	5770	0
587	20240510	101900	283447180	5770	5770	5770	5770	45
588	20240510	101800	283187530	5780	5780	5780	5780	1
589	20240510	101700	283181750	5770	5770	5770	5770	0
590	20240510	101600	283181750	5770	5770	5770	5770	0
591	20240510	101500	283181750	5770	5770	5770	5770	86
592	20240510	101400	282685530	5760	5780	5780	5760	250
593	20240510	101300	281245470	5790	5790	5790	5790	1
594	20240510	101200	281239680	5790	5800	5800	5760	154
595	20240510	101100	280351320	5760	5760	5760	5760	174
596	20240510	101000	279349080	5760	5760	5760	5760	0
597	20240510	100900	279349080	5760	5760	5760	5760	0
598	20240510	100800	279349080	5760	5770	5770	5760	200
599	20240510	100700	278197060	5800	5800	5800	5800	0
600	20240510	100600	278197060	5800	5800	5800	5800	0
601	20240510	100500	278197060	5800	5800	5800	5800	0
602	20240510	100400	278197060	5800	5800	5800	5800	2
603	20240510	100300	278185460	5800	5770	5800	5760	1530
604	20240510	100200	269351350	5800	5800	5800	5800	2
605	20240510	100100	269339750	5770	5780	5800	5770	1201
606	20240510	100000	262406710	5800	5800	5800	5800	1
607	20240510	095900	262400910	5780	5800	5800	5780	1012
608	20240510	095800	256549650	5790	5790	5790	5790	20
609	20240510	095700	256433850	5790	5800	5800	5790	104
610	20240510	095600	255831650	5790	5790	5790	5790	10
611	20240510	095500	255773750	5790	5790	5790	5790	20
612	20240510	095400	255657950	5800	5800	5800	5800	0
613	20240510	095300	255657950	5800	5800	5800	5800	0
614	20240510	095200	255657950	5800	5800	5800	5800	1
615	20240510	095100	255652150	5790	5790	5800	5790	70
616	20240510	095000	255246840	5800	5800	5800	5800	130
617	20240510	094900	254492840	5800	5800	5800	5800	0
618	20240510	094800	254492840	5800	5800	5800	5800	142
619	20240510	094700	253669240	5800	5800	5800	5800	0
620	20240510	094600	253669240	5800	5800	5800	5800	0
621	20240510	094500	253669240	5800	5800	5800	5800	0
622	20240510	094400	253669240	5800	5800	5800	5800	0
623	20240510	094300	253669240	5800	5790	5800	5790	84
624	20240510	094200	253182180	5790	5790	5790	5790	0
625	20240510	094100	253182180	5790	5800	5800	5790	540
626	20240510	094000	250051080	5810	5810	5810	5810	4
627	20240510	093900	250027840	5800	5800	5800	5800	1220
628	20240510	093800	242951840	5800	5800	5800	5800	1
629	20240510	093700	242946040	5800	5800	5800	5800	10
630	20240510	093600	242888040	5800	5800	5800	5800	0
631	20240510	093500	242888040	5800	5800	5800	5800	885
632	20240510	093400	237755040	5800	5800	5800	5800	18
633	20240510	093300	237650640	5800	5800	5800	5800	0
634	20240510	093200	237650640	5800	5800	5800	5800	10
635	20240510	093100	237592640	5800	5800	5800	5800	0
636	20240510	093000	237592640	5800	5800	5800	5800	0
637	20240510	092900	237592640	5800	5800	5800	5800	14
638	20240510	092800	237511440	5840	5830	5840	5830	563
639	20240510	092700	234225080	5830	5840	5840	5830	2
640	20240510	092600	234213410	5840	5840	5840	5840	0
641	20240510	092500	234213410	5840	5830	5840	5830	1201
642	20240510	092400	227202370	5840	5840	5840	5840	0
643	20240510	092300	227202370	5840	5810	5840	5810	324
644	20240510	092200	225312820	5810	5840	5840	5810	45
645	20240510	092100	225051340	5840	5830	5840	5800	884
646	20240510	092000	219923260	5830	5830	5830	5830	1260
647	20240510	091900	212577460	5820	5820	5820	5820	1693
648	20240510	091800	202724200	5810	5800	5810	5800	1066
649	20240510	091700	196538670	5800	5780	5800	5780	338
650	20240510	091600	194584990	5780	5770	5780	5770	818
651	20240510	091500	189862760	5780	5780	5780	5780	533
652	20240510	091400	186782020	5800	5800	5800	5780	1225
653	20240510	091300	179691810	5800	5800	5800	5800	1759
654	20240510	091200	169489610	5810	5810	5810	5810	37
655	20240510	091100	169274640	5810	5810	5810	5810	415
656	20240510	091000	166863490	5810	5810	5810	5810	246
657	20240510	090900	165434230	5820	5810	5820	5810	2
658	20240510	090800	165422600	5810	5810	5810	5810	0
659	20240510	090700	165422600	5810	5810	5810	5810	1
660	20240510	090600	165416790	5800	5800	5800	5800	0
661	20240510	090500	165416790	5800	5800	5800	5780	1045
662	20240510	090400	159375520	5820	5820	5820	5820	827
663	20240510	090300	154562380	5830	5830	5830	5830	502
664	20240510	090200	151635720	5830	5880	5880	5830	1009
665	20240510	090100	145703070	5870	5780	5890	5780	21570
666	20240510	090000	18699330	5780	5830	5830	5770	3222