KissMeData/092200/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195900	3075713630	5750	5750	5750	5750	8155
3	20240510	195800	3075713630	5750	5750	5750	5750	0
4	20240510	195700	3075713630	5750	5750	5750	5750	0
5	20240510	195600	3075713630	5750	5750	5750	5750	0
6	20240510	195500	3075713630	5750	5750	5750	5750	0
7	20240510	195400	3075713630	5750	5750	5750	5750	0
8	20240510	195300	3075713630	5750	5750	5750	5750	0
9	20240510	195200	3075713630	5750	5750	5750	5750	0
10	20240510	195100	3075713630	5750	5750	5750	5750	0
11	20240510	195000	3075713630	5750	5750	5750	5750	0
12	20240510	194900	3075713630	5750	5750	5750	5750	0
13	20240510	194800	3075713630	5750	5750	5750	5750	0
14	20240510	194700	3075713630	5750	5750	5750	5750	0
15	20240510	194600	3075713630	5750	5750	5750	5750	0
16	20240510	194500	3075713630	5750	5750	5750	5750	0
17	20240510	194400	3075713630	5750	5750	5750	5750	0
18	20240510	194300	3075713630	5750	5750	5750	5750	0
19	20240510	194200	3075713630	5750	5750	5750	5750	0
20	20240510	194100	3075713630	5750	5750	5750	5750	0
21	20240510	194000	3075713630	5750	5750	5750	5750	0
22	20240510	193900	3075713630	5750	5750	5750	5750	0
23	20240510	193800	3075713630	5750	5750	5750	5750	0
24	20240510	193700	3075713630	5750	5750	5750	5750	0
25	20240510	193600	3075713630	5750	5750	5750	5750	0
26	20240510	193500	3075713630	5750	5750	5750	5750	0
27	20240510	193400	3075713630	5750	5750	5750	5750	0
28	20240510	193300	3075713630	5750	5750	5750	5750	0
29	20240510	193200	3075713630	5750	5750	5750	5750	0
30	20240510	193100	3075713630	5750	5750	5750	5750	0
31	20240510	193000	3075713630	5750	5750	5750	5750	0
32	20240510	192900	3075713630	5750	5750	5750	5750	8155
33	20240510	192800	3075713630	5750	5750	5750	5750	0
34	20240510	192700	3075713630	5750	5750	5750	5750	0
35	20240510	192600	3075713630	5750	5750	5750	5750	0
36	20240510	192500	3075713630	5750	5750	5750	5750	0
37	20240510	192400	3075713630	5750	5750	5750	5750	0
38	20240510	192300	3075713630	5750	5750	5750	5750	0
39	20240510	192200	3075713630	5750	5750	5750	5750	0
40	20240510	192100	3075713630	5750	5750	5750	5750	0
41	20240510	192000	3075713630	5750	5750	5750	5750	0
42	20240510	191900	3075713630	5750	5750	5750	5750	0
43	20240510	191800	3075713630	5750	5750	5750	5750	0
44	20240510	191700	3075713630	5750	5750	5750	5750	0
45	20240510	191600	3075713630	5750	5750	5750	5750	0
46	20240510	191500	3075713630	5750	5750	5750	5750	0
47	20240510	191400	3075713630	5750	5750	5750	5750	0
48	20240510	191300	3075713630	5750	5750	5750	5750	0
49	20240510	191200	3075713630	5750	5750	5750	5750	0
50	20240510	191100	3075713630	5750	5750	5750	5750	0
51	20240510	191000	3075713630	5750	5750	5750	5750	0
52	20240510	190900	3075713630	5750	5750	5750	5750	0
53	20240510	190800	3075713630	5750	5750	5750	5750	0
54	20240510	190700	3075713630	5750	5750	5750	5750	0
55	20240510	190600	3075713630	5750	5750	5750	5750	0
56	20240510	190500	3075713630	5750	5750	5750	5750	0
57	20240510	190400	3075713630	5750	5750	5750	5750	0
58	20240510	190300	3075713630	5750	5750	5750	5750	0
59	20240510	190200	3075713630	5750	5750	5750	5750	0
60	20240510	190100	3075713630	5750	5750	5750	5750	0
61	20240510	190000	3075713630	5750	5750	5750	5750	0
62	20240510	185900	3075713630	5750	5750	5750	5750	8155
63	20240510	185800	3075713630	5750	5750	5750	5750	0
64	20240510	185700	3075713630	5750	5750	5750	5750	0
65	20240510	185600	3075713630	5750	5750	5750	5750	0
66	20240510	185500	3075713630	5750	5750	5750	5750	0
67	20240510	185400	3075713630	5750	5750	5750	5750	0
68	20240510	185300	3075713630	5750	5750	5750	5750	0
69	20240510	185200	3075713630	5750	5750	5750	5750	0
70	20240510	185100	3075713630	5750	5750	5750	5750	0
71	20240510	185000	3075713630	5750	5750	5750	5750	0
72	20240510	184900	3075713630	5750	5750	5750	5750	0
73	20240510	184800	3075713630	5750	5750	5750	5750	0
74	20240510	184700	3075713630	5750	5750	5750	5750	0
75	20240510	184600	3075713630	5750	5750	5750	5750	0
76	20240510	184500	3075713630	5750	5750	5750	5750	0
77	20240510	184400	3075713630	5750	5750	5750	5750	0
78	20240510	184300	3075713630	5750	5750	5750	5750	0
79	20240510	184200	3075713630	5750	5750	5750	5750	0
80	20240510	184100	3075713630	5750	5750	5750	5750	0
81	20240510	184000	3075713630	5750	5750	5750	5750	0
82	20240510	183900	3075713630	5750	5750	5750	5750	0
83	20240510	183800	3075713630	5750	5750	5750	5750	0
84	20240510	183700	3075713630	5750	5750	5750	5750	0
85	20240510	183600	3075713630	5750	5750	5750	5750	0
86	20240510	183500	3075713630	5750	5750	5750	5750	0
87	20240510	183400	3075713630	5750	5750	5750	5750	0
88	20240510	183300	3075713630	5750	5750	5750	5750	0
89	20240510	183200	3075713630	5750	5750	5750	5750	0
90	20240510	183100	3075713630	5750	5750	5750	5750	0
91	20240510	183000	3075713630	5750	5750	5750	5750	0
92	20240510	182900	3075713630	5750	5750	5750	5750	8155
93	20240510	182800	3075713630	5750	5750	5750	5750	0
94	20240510	182700	3075713630	5750	5750	5750	5750	0
95	20240510	182600	3075713630	5750	5750	5750	5750	0
96	20240510	182500	3075713630	5750	5750	5750	5750	0
97	20240510	182400	3075713630	5750	5750	5750	5750	0
98	20240510	182300	3075713630	5750	5750	5750	5750	0
99	20240510	182200	3075713630	5750	5750	5750	5750	0
100	20240510	182100	3075713630	5750	5750	5750	5750	0
101	20240510	182000	3075713630	5750	5750	5750	5750	0
102	20240510	181900	3075713630	5750	5750	5750	5750	0
103	20240510	181800	3075713630	5750	5750	5750	5750	0
104	20240510	181700	3075713630	5750	5750	5750	5750	0
105	20240510	181600	3075713630	5750	5750	5750	5750	0
106	20240510	181500	3075713630	5750	5750	5750	5750	0
107	20240510	181400	3075713630	5750	5750	5750	5750	0
108	20240510	181300	3075713630	5750	5750	5750	5750	0
109	20240510	181200	3075713630	5750	5750	5750	5750	0
110	20240510	181100	3075713630	5750	5750	5750	5750	0
111	20240510	181000	3075713630	5750	5750	5750	5750	0
112	20240510	180900	3075713630	5750	5750	5750	5750	0
113	20240510	180800	3075713630	5750	5750	5750	5750	0
114	20240510	180700	3075713630	5750	5750	5750	5750	0
115	20240510	180600	3075713630	5750	5750	5750	5750	0
116	20240510	180500	3075713630	5750	5750	5750	5750	0
117	20240510	180400	3075713630	5750	5750	5750	5750	0
118	20240510	180300	3075713630	5750	5750	5750	5750	0
119	20240510	180200	3075713630	5750	5750	5750	5750	0
120	20240510	180100	3075713630	5750	5750	5750	5750	0
121	20240510	180000	3075713630	5750	5750	5750	5750	0
122	20240510	175900	3075713630	5750	5750	5750	5750	8155
123	20240510	175800	3075713630	5750	5750	5750	5750	0
124	20240510	175700	3075713630	5750	5750	5750	5750	0
125	20240510	175600	3075713630	5750	5750	5750	5750	0
126	20240510	175500	3075713630	5750	5750	5750	5750	0
127	20240510	175400	3075713630	5750	5750	5750	5750	0
128	20240510	175300	3075713630	5750	5750	5750	5750	0
129	20240510	175200	3075713630	5750	5750	5750	5750	0
130	20240510	175100	3075713630	5750	5750	5750	5750	0
131	20240510	175000	3075713630	5750	5750	5750	5750	0
132	20240510	174900	3075713630	5750	5750	5750	5750	0
133	20240510	174800	3075713630	5750	5750	5750	5750	0
134	20240510	174700	3075713630	5750	5750	5750	5750	0
135	20240510	174600	3075713630	5750	5750	5750	5750	0
136	20240510	174500	3075713630	5750	5750	5750	5750	0
137	20240510	174400	3075713630	5750	5750	5750	5750	0
138	20240510	174300	3075713630	5750	5750	5750	5750	0
139	20240510	174200	3075713630	5750	5750	5750	5750	0
140	20240510	174100	3075713630	5750	5750	5750	5750	0
141	20240510	174000	3075713630	5750	5750	5750	5750	0
142	20240510	173900	3075713630	5750	5750	5750	5750	0
143	20240510	173800	3075713630	5750	5750	5750	5750	0
144	20240510	173700	3075713630	5750	5750	5750	5750	0
145	20240510	173600	3075713630	5750	5750	5750	5750	0
146	20240510	173500	3075713630	5750	5750	5750	5750	0
147	20240510	173400	3075713630	5750	5750	5750	5750	0
148	20240510	173300	3075713630	5750	5750	5750	5750	0
149	20240510	173200	3075713630	5750	5750	5750	5750	0
150	20240510	173100	3075713630	5750	5750	5750	5750	0
151	20240510	173000	3075713630	5750	5750	5750	5750	0
152	20240510	172900	3075713630	5750	5750	5750	5750	8155
153	20240510	172800	3075713630	5750	5750	5750	5750	0
154	20240510	172700	3075713630	5750	5750	5750	5750	0
155	20240510	172600	3075713630	5750	5750	5750	5750	0
156	20240510	172500	3075713630	5750	5750	5750	5750	0
157	20240510	172400	3075713630	5750	5750	5750	5750	0
158	20240510	172300	3075713630	5750	5750	5750	5750	0
159	20240510	172200	3075713630	5750	5750	5750	5750	0
160	20240510	172100	3075713630	5750	5750	5750	5750	0
161	20240510	172000	3075713630	5750	5750	5750	5750	0
162	20240510	171900	3075713630	5750	5750	5750	5750	0
163	20240510	171800	3075713630	5750	5750	5750	5750	0
164	20240510	171700	3075713630	5750	5750	5750	5750	0
165	20240510	171600	3075713630	5750	5750	5750	5750	0
166	20240510	171500	3075713630	5750	5750	5750	5750	0
167	20240510	171400	3075713630	5750	5750	5750	5750	0
168	20240510	171300	3075713630	5750	5750	5750	5750	0
169	20240510	171200	3075713630	5750	5750	5750	5750	0
170	20240510	171100	3075713630	5750	5750	5750	5750	0
171	20240510	171000	3075713630	5750	5750	5750	5750	0
172	20240510	170900	3075713630	5750	5750	5750	5750	0
173	20240510	170800	3075713630	5750	5750	5750	5750	0
174	20240510	170700	3075713630	5750	5750	5750	5750	0
175	20240510	170600	3075713630	5750	5750	5750	5750	0
176	20240510	170500	3075713630	5750	5750	5750	5750	0
177	20240510	170400	3075713630	5750	5750	5750	5750	0
178	20240510	170300	3075713630	5750	5750	5750	5750	0
179	20240510	170200	3075713630	5750	5750	5750	5750	0
180	20240510	170100	3075713630	5750	5750	5750	5750	0
181	20240510	170000	3075713630	5750	5750	5750	5750	0
182	20240510	165900	3075713630	5750	5750	5750	5750	8155
183	20240510	165800	3075713630	5750	5750	5750	5750	0
184	20240510	165700	3075713630	5750	5750	5750	5750	0
185	20240510	165600	3075713630	5750	5750	5750	5750	0
186	20240510	165500	3075713630	5750	5750	5750	5750	0
187	20240510	165400	3075713630	5750	5750	5750	5750	0
188	20240510	165300	3075713630	5750	5750	5750	5750	0
189	20240510	165200	3075713630	5750	5750	5750	5750	0
190	20240510	165100	3075713630	5750	5750	5750	5750	0
191	20240510	165000	3075713630	5750	5750	5750	5750	0
192	20240510	164900	3075713630	5750	5750	5750	5750	0
193	20240510	164800	3075713630	5750	5750	5750	5750	0
194	20240510	164700	3075713630	5750	5750	5750	5750	0
195	20240510	164600	3075713630	5750	5750	5750	5750	0
196	20240510	164500	3075713630	5750	5750	5750	5750	0
197	20240510	164400	3075713630	5750	5750	5750	5750	0
198	20240510	164300	3075713630	5750	5750	5750	5750	0
199	20240510	164200	3075713630	5750	5750	5750	5750	0
200	20240510	164100	3075713630	5750	5750	5750	5750	0
201	20240510	164000	3075713630	5750	5750	5750	5750	0
202	20240510	163900	3075713630	5750	5750	5750	5750	0
203	20240510	163800	3075713630	5750	5750	5750	5750	0
204	20240510	163700	3075713630	5750	5750	5750	5750	0
205	20240510	163600	3075713630	5750	5750	5750	5750	0
206	20240510	163500	3075713630	5750	5750	5750	5750	0
207	20240510	163400	3075713630	5750	5750	5750	5750	0
208	20240510	163300	3075713630	5750	5750	5750	5750	0
209	20240510	163200	3075713630	5750	5750	5750	5750	0
210	20240510	163100	3075713630	5750	5750	5750	5750	0
211	20240510	163000	3075713630	5750	5750	5750	5750	0
212	20240510	162900	3075713630	5750	5750	5750	5750	8155
213	20240510	162800	3075713630	5750	5750	5750	5750	0
214	20240510	162700	3075713630	5750	5750	5750	5750	0
215	20240510	162600	3075713630	5750	5750	5750	5750	0
216	20240510	162500	3075713630	5750	5750	5750	5750	0
217	20240510	162400	3075713630	5750	5750	5750	5750	0
218	20240510	162300	3075713630	5750	5750	5750	5750	0
219	20240510	162200	3075713630	5750	5750	5750	5750	0
220	20240510	162100	3075713630	5750	5750	5750	5750	0
221	20240510	162000	3075713630	5750	5750	5750	5750	0
222	20240510	161900	3075713630	5750	5750	5750	5750	0
223	20240510	161800	3075713630	5750	5750	5750	5750	0
224	20240510	161700	3075713630	5750	5750	5750	5750	0
225	20240510	161600	3075713630	5750	5750	5750	5750	0
226	20240510	161500	3075713630	5750	5750	5750	5750	0
227	20240510	161400	3075713630	5750	5750	5750	5750	0
228	20240510	161300	3075713630	5750	5750	5750	5750	0
229	20240510	161200	3075713630	5750	5750	5750	5750	0
230	20240510	161100	3075713630	5750	5750	5750	5750	0
231	20240510	161000	3075713630	5750	5750	5750	5750	0
232	20240510	160900	3075713630	5750	5750	5750	5750	0
233	20240510	160800	3075713630	5750	5750	5750	5750	0
234	20240510	160700	3075713630	5750	5750	5750	5750	0
235	20240510	160600	3075713630	5750	5750	5750	5750	0
236	20240510	160500	3075713630	5750	5750	5750	5750	0
237	20240510	160400	3075713630	5750	5750	5750	5750	0
238	20240510	160300	3075713630	5750	5750	5750	5750	0
239	20240510	160200	3075713630	5750	5750	5750	5750	0
240	20240510	160100	3075713630	5750	5750	5750	5750	0
241	20240510	160000	3075713630	5750	5750	5750	5750	0
242	20240510	155900	3075713630	5750	5750	5750	5750	8155
243	20240510	155800	3075713630	5750	5750	5750	5750	0
244	20240510	155700	3075713630	5750	5750	5750	5750	0
245	20240510	155600	3075713630	5750	5750	5750	5750	0
246	20240510	155500	3075713630	5750	5750	5750	5750	0
247	20240510	155400	3075713630	5750	5750	5750	5750	0
248	20240510	155300	3075713630	5750	5750	5750	5750	0
249	20240510	155200	3075713630	5750	5750	5750	5750	0
250	20240510	155100	3075713630	5750	5750	5750	5750	0
251	20240510	155000	3075713630	5750	5750	5750	5750	0
252	20240510	154900	3075713630	5750	5750	5750	5750	0
253	20240510	154800	3075713630	5750	5750	5750	5750	0
254	20240510	154700	3075713630	5750	5750	5750	5750	0
255	20240510	154600	3075713630	5750	5750	5750	5750	0
256	20240510	154500	3075713630	5750	5750	5750	5750	0
257	20240510	154400	3075713630	5750	5750	5750	5750	0
258	20240510	154300	3075713630	5750	5750	5750	5750	0
259	20240510	154200	3075713630	5750	5750	5750	5750	0
260	20240510	154100	3075713630	5750	5750	5750	5750	0
261	20240510	154000	3075713630	5750	5750	5750	5750	0
262	20240510	153900	3075713630	5750	5750	5750	5750	0
263	20240510	153800	3075713630	5750	5750	5750	5750	0
264	20240510	153700	3075713630	5750	5750	5750	5750	0
265	20240510	153600	3075713630	5750	5750	5750	5750	0
266	20240510	153500	3075713630	5750	5750	5750	5750	0
267	20240510	153400	3075713630	5750	5750	5750	5750	0
268	20240510	153300	3075713630	5750	5750	5750	5750	0
269	20240510	153200	3075713630	5750	5750	5750	5750	0
270	20240510	153100	3075713630	5750	5750	5750	5750	0
271	20240510	153000	3075713630	5750	5750	5750	5750	8155
272	20240510	152900	3028822380	5740	5740	5740	5740	0
273	20240510	152800	3028822380	5740	5740	5740	5740	0
274	20240510	152700	3028822380	5740	5740	5740	5740	0
275	20240510	152600	3028822380	5740	5740	5740	5740	0
276	20240510	152500	3028822380	5740	5740	5740	5740	0
277	20240510	152400	3028822380	5740	5740	5740	5740	0
278	20240510	152300	3028822380	5740	5740	5740	5740	0
279	20240510	152200	3028822380	5740	5740	5740	5740	0
280	20240510	152100	3028822380	5740	5740	5740	5740	0
281	20240510	152000	3028822380	5740	5740	5740	5740	0
282	20240510	151900	3028822380	5740	5750	5750	5730	659
283	20240510	151800	3025040290	5740	5730	5750	5730	1832
284	20240510	151700	3014541070	5730	5740	5740	5730	271
285	20240510	151600	3012985990	5750	5740	5750	5740	1099
286	20240510	151500	3006674920	5730	5750	5750	5730	548
287	20240510	151400	3003529600	5740	5740	5750	5740	8281
288	20240510	151300	2955990350	5740	5740	5750	5740	2581
289	20240510	151200	2941174310	5750	5750	5750	5740	2515
290	20240510	151100	2926733480	5750	5750	5750	5740	96
291	20240510	151000	2926182090	5740	5750	5750	5740	273
292	20240510	150900	2924613070	5740	5750	5750	5740	3251
293	20240510	150800	2905937080	5750	5750	5760	5740	5986
294	20240510	150700	2871518370	5760	5750	5760	5750	3879
295	20240510	150600	2849214000	5750	5750	5760	5750	1292
296	20240510	150500	2841784970	5750	5750	5760	5750	719
297	20240510	150400	2837650470	5750	5750	5760	5750	72
298	20240510	150300	2837236360	5760	5770	5770	5760	1437
299	20240510	150200	2828957620	5760	5770	5770	5760	940
300	20240510	150100	2823543180	5770	5760	5770	5760	152
301	20240510	150000	2822667020	5760	5760	5770	5760	61
302	20240510	145900	2822315650	5780	5760	5780	5760	50
303	20240510	145800	2822027610	5760	5770	5780	5760	13283
304	20240510	145700	2745403420	5780	5780	5780	5780	83
305	20240510	145600	2744923680	5770	5770	5770	5770	1399
306	20240510	145500	2736851450	5780	5780	5780	5780	614
307	20240510	145400	2733302530	5770	5770	5780	5770	531
308	20240510	145300	2730237650	5770	5780	5780	5770	346
309	20240510	145200	2728239230	5780	5780	5780	5780	201
310	20240510	145100	2727077450	5780	5780	5780	5780	935
311	20240510	145000	2721673150	5780	5770	5780	5770	76
312	20240510	144900	2721234430	5770	5780	5780	5770	445
313	20240510	144800	2718663280	5780	5780	5780	5770	58
314	20240510	144700	2718328100	5770	5770	5780	5770	186
315	20240510	144600	2717254780	5780	5780	5780	5770	667
316	20240510	144500	2713399980	5780	5780	5780	5780	5
317	20240510	144400	2713371080	5780	5780	5780	5770	117
318	20240510	144300	2712695770	5780	5780	5780	5780	620
319	20240510	144200	2709112170	5780	5780	5780	5770	675
320	20240510	144100	2705217130	5780	5780	5780	5780	1463
321	20240510	144000	2696760990	5780	5780	5780	5780	798
322	20240510	143900	2692148550	5780	5780	5780	5780	46
323	20240510	143800	2691882670	5780	5780	5780	5780	201
324	20240510	143700	2690720890	5790	5790	5790	5790	12
325	20240510	143600	2690651410	5790	5780	5790	5780	41
326	20240510	143500	2690414200	5790	5790	5790	5780	3412
327	20240510	143400	2670690830	5790	5790	5790	5780	449
328	20240510	143300	2668091620	5790	5790	5790	5790	640
329	20240510	143200	2664386020	5790	5780	5790	5780	1316
330	20240510	143100	2656778040	5780	5790	5790	5780	212
331	20240510	143000	2655552660	5790	5790	5790	5790	18
332	20240510	142900	2655448440	5790	5790	5790	5780	119
333	20240510	142800	2654760430	5780	5790	5790	5780	444
334	20240510	142700	2652193070	5790	5790	5790	5790	0
335	20240510	142600	2652193070	5790	5780	5790	5780	591
336	20240510	142500	2648776850	5780	5780	5780	5780	460
337	20240510	142400	2646118050	5790	5790	5790	5790	25
338	20240510	142300	2645973300	5780	5790	5790	5770	2111
339	20240510	142200	2633778140	5780	5780	5780	5780	152
340	20240510	142100	2632899580	5780	5780	5780	5780	200
341	20240510	142000	2631743580	5790	5790	5790	5790	50
342	20240510	141900	2631454080	5780	5790	5790	5780	58
343	20240510	141800	2631118720	5790	5780	5790	5780	344
344	20240510	141700	2629129920	5780	5780	5780	5780	800
345	20240510	141600	2624505920	5780	5790	5790	5780	1118
346	20240510	141500	2618043700	5790	5790	5790	5780	1690
347	20240510	141400	2608262060	5780	5780	5780	5780	335
348	20240510	141300	2606325760	5790	5790	5790	5790	50
349	20240510	141200	2606036260	5790	5780	5790	5780	51
350	20240510	141100	2605741470	5790	5780	5790	5780	101
351	20240510	141000	2605157680	5780	5780	5780	5780	113
352	20240510	140900	2604504540	5780	5790	5790	5780	65
353	20240510	140800	2604128390	5790	5790	5790	5790	180
354	20240510	140700	2603086190	5790	5790	5790	5790	300
355	20240510	140600	2601349190	5780	5790	5790	5780	52
356	20240510	140500	2601048570	5780	5790	5790	5780	21
357	20240510	140400	2600927180	5780	5780	5780	5780	0
358	20240510	140300	2600927180	5780	5780	5780	5780	154
359	20240510	140200	2600037060	5790	5790	5790	5790	53
360	20240510	140100	2599730190	5790	5790	5790	5790	1
361	20240510	140000	2599724400	5770	5780	5780	5770	4064
362	20240510	135900	2576248530	5780	5800	5800	5780	281
363	20240510	135800	2574623450	5780	5790	5790	5780	67
364	20240510	135700	2574235980	5790	5790	5790	5790	40
365	20240510	135600	2574004380	5790	5790	5790	5790	246
366	20240510	135500	2572580040	5790	5780	5790	5780	58
367	20240510	135400	2572244780	5800	5800	5800	5800	45
368	20240510	135300	2571983780	5780	5800	5800	5780	279
369	20240510	135200	2570371060	5790	5790	5800	5790	285
370	20240510	135100	2568720890	5790	5790	5790	5790	0
371	20240510	135000	2568720890	5790	5800	5800	5790	50
372	20240510	134900	2568431350	5800	5800	5800	5780	671
373	20240510	134800	2564541350	5800	5780	5800	5780	576
374	20240510	134700	2561211790	5780	5780	5780	5780	119
375	20240510	134600	2560523970	5800	5800	5800	5800	59
376	20240510	134500	2560181770	5780	5780	5780	5780	1
377	20240510	134400	2560175990	5800	5800	5800	5800	1
378	20240510	134300	2560170190	5780	5780	5780	5780	100
379	20240510	134200	2559592190	5780	5780	5780	5780	0
380	20240510	134100	2559592190	5780	5780	5780	5780	0
381	20240510	134000	2559592190	5780	5780	5780	5780	1566
382	20240510	133900	2550540710	5780	5790	5790	5780	590
383	20240510	133800	2547126910	5790	5790	5790	5790	29
384	20240510	133700	2546959000	5790	5790	5790	5790	41
385	20240510	133600	2546721610	5780	5780	5780	5780	2000
386	20240510	133500	2535161610	5780	5790	5790	5780	3746
387	20240510	133400	2513488670	5790	5790	5790	5790	124
388	20240510	133300	2512770710	5800	5800	5800	5800	0
389	20240510	133200	2512770710	5800	5810	5810	5800	1496
390	20240510	133100	2504093050	5810	5820	5820	5810	87
391	20240510	133000	2503587080	5820	5820	5820	5800	348
392	20240510	132900	2501565640	5810	5810	5810	5810	367
393	20240510	132800	2499433370	5800	5800	5800	5800	530
394	20240510	132700	2496359370	5810	5800	5810	5800	1010
395	20240510	132600	2490496270	5810	5810	5810	5810	300
396	20240510	132500	2488753270	5800	5800	5800	5800	146
397	20240510	132400	2487906470	5800	5800	5800	5800	576
398	20240510	132300	2484565670	5800	5800	5800	5800	674
399	20240510	132200	2480656470	5810	5810	5810	5810	50
400	20240510	132100	2480365970	5810	5790	5810	5790	1186
401	20240510	132000	2473486630	5790	5790	5790	5790	0
402	20240510	131900	2473486630	5790	5810	5810	5790	346
403	20240510	131800	2471478840	5800	5800	5800	5800	26
404	20240510	131700	2471328040	5800	5800	5800	5800	404
405	20240510	131600	2468984840	5800	5800	5800	5800	223
406	20240510	131500	2467691440	5800	5800	5800	5800	103
407	20240510	131400	2467094040	5790	5800	5800	5790	3186
408	20240510	131300	2448615750	5820	5820	5820	5820	0
409	20240510	131200	2448615750	5820	5810	5820	5810	392
410	20240510	131100	2446338220	5820	5820	5830	5820	1232
411	20240510	131000	2439167970	5830	5820	5830	5820	1151
412	20240510	130900	2432467670	5820	5810	5820	5810	281
413	20240510	130800	2430833340	5810	5800	5810	5800	22
414	20240510	130700	2430705720	5800	5810	5810	5800	552
415	20240510	130600	2427499100	5790	5800	5800	5790	604
416	20240510	130500	2423996360	5810	5810	5810	5810	2
417	20240510	130400	2423984740	5810	5810	5810	5810	49
418	20240510	130300	2423700050	5800	5800	5800	5800	258
419	20240510	130200	2422203650	5800	5800	5800	5800	406
420	20240510	130100	2419848850	5790	5790	5800	5790	89
421	20240510	130000	2419333510	5790	5780	5790	5780	669
422	20240510	125900	2415466620	5790	5780	5790	5780	216
423	20240510	125800	2414216980	5780	5780	5780	5780	203
424	20240510	125700	2413043640	5780	5780	5780	5780	146
425	20240510	125600	2412199760	5780	5780	5780	5780	1
426	20240510	125500	2412193980	5780	5780	5780	5770	246
427	20240510	125400	2410773540	5770	5790	5790	5770	7384
428	20240510	125300	2368157330	5800	5800	5800	5800	821
429	20240510	125200	2363395530	5800	5800	5800	5800	2683
430	20240510	125100	2347834130	5810	5820	5820	5810	1763
431	20240510	125000	2337591030	5820	5820	5820	5820	1036
432	20240510	124900	2331561510	5810	5830	5830	5810	7048
433	20240510	124800	2290546650	5830	5780	5830	5770	13862
434	20240510	124700	2210190590	5780	5780	5780	5770	1400
435	20240510	124600	2202099110	5780	5780	5780	5770	876
436	20240510	124500	2197036830	5780	5780	5780	5780	51
437	20240510	124400	2196742050	5770	5770	5780	5770	176
438	20240510	124300	2195726420	5780	5780	5780	5780	48
439	20240510	124200	2195448980	5780	5780	5780	5770	350
440	20240510	124100	2193426980	5770	5770	5770	5770	1
441	20240510	124000	2193421210	5770	5770	5770	5770	169
442	20240510	123900	2192446080	5780	5780	5780	5780	31
443	20240510	123800	2192266900	5770	5780	5780	5770	140
444	20240510	123700	2191458700	5780	5780	5780	5770	109
445	20240510	123600	2190829680	5770	5770	5770	5770	0
446	20240510	123500	2190829680	5770	5770	5770	5770	110
447	20240510	123400	2190194980	5770	5770	5770	5770	200
448	20240510	123300	2189040980	5770	5780	5780	5770	110
449	20240510	123200	2188406180	5780	5770	5780	5770	487
450	20240510	123100	2185594900	5770	5770	5770	5770	592
451	20240510	123000	2182179060	5770	5770	5770	5770	1
452	20240510	122900	2182173290	5770	5770	5770	5770	1100
453	20240510	122800	2175826290	5770	5770	5780	5770	595
454	20240510	122700	2172388140	5770	5780	5780	5770	115
455	20240510	122600	2171723890	5770	5770	5770	5770	659
456	20240510	122500	2167921460	5760	5760	5770	5760	751
457	20240510	122400	2163588770	5760	5760	5770	5750	946
458	20240510	122300	2158144520	5760	5760	5760	5760	136
459	20240510	122200	2157361160	5760	5760	5760	5760	309
460	20240510	122100	2155581320	5760	5760	5760	5760	0
461	20240510	122000	2155581320	5760	5760	5760	5760	200
462	20240510	121900	2154429320	5770	5770	5770	5770	0
463	20240510	121800	2154429320	5770	5760	5770	5760	120
464	20240510	121700	2153737920	5760	5760	5760	5760	100
465	20240510	121600	2153161920	5760	5770	5770	5760	1317
466	20240510	121500	2145573570	5760	5760	5760	5760	109
467	20240510	121400	2144945730	5760	5760	5760	5760	366
468	20240510	121300	2142837570	5760	5760	5760	5750	102
469	20240510	121200	2142251050	5750	5750	5750	5750	400
470	20240510	121100	2139951050	5750	5750	5750	5750	100
471	20240510	121000	2139376050	5760	5760	5760	5760	0
472	20240510	120900	2139376050	5760	5760	5760	5760	1514
473	20240510	120800	2130655410	5760	5770	5770	5760	152
474	20240510	120700	2129778550	5760	5770	5770	5760	138
475	20240510	120600	2128983290	5760	5770	5770	5760	1360
476	20240510	120500	2121149580	5760	5760	5760	5760	150
477	20240510	120400	2120285580	5770	5760	5770	5760	150
478	20240510	120300	2119421080	5770	5770	5770	5770	141
479	20240510	120200	2118607510	5770	5770	5770	5770	1750
480	20240510	120100	2108510010	5770	5770	5770	5770	250
481	20240510	120000	2107067510	5770	5780	5780	5770	140
482	20240510	115900	2106259310	5780	5780	5780	5780	19
483	20240510	115800	2106149490	5780	5780	5780	5770	167
484	20240510	115700	2105185690	5770	5770	5770	5770	10
485	20240510	115600	2105127990	5770	5770	5770	5770	100
486	20240510	115500	2104550990	5770	5770	5770	5770	247
487	20240510	115400	2103125800	5770	5770	5770	5770	0
488	20240510	115300	2103125800	5770	5770	5770	5770	145
489	20240510	115200	2102289150	5770	5770	5770	5770	0
490	20240510	115100	2102289150	5770	5770	5770	5770	100
491	20240510	115000	2101712150	5770	5770	5770	5770	764
492	20240510	114900	2097303870	5770	5770	5770	5760	134
493	20240510	114800	2096531690	5760	5770	5770	5760	135
494	20240510	114700	2095753830	5760	5770	5770	5760	207
495	20240510	114600	2094560440	5760	5760	5760	5760	146
496	20240510	114500	2093719480	5770	5760	5770	5760	100
497	20240510	114400	2093143380	5760	5760	5760	5760	500
498	20240510	114300	2090263380	5770	5770	5770	5770	3
499	20240510	114200	2090246070	5760	5760	5760	5760	100
500	20240510	114100	2089670070	5770	5770	5770	5770	3
501	20240510	114000	2089652760	5760	5770	5770	5760	3517
502	20240510	113900	2069393380	5770	5770	5770	5770	359
503	20240510	113800	2067321950	5770	5770	5770	5770	1437
504	20240510	113700	2059030460	5770	5770	5770	5770	500
505	20240510	113600	2056145460	5770	5770	5770	5770	100
506	20240510	113500	2055568460	5770	5780	5780	5770	602
507	20240510	113400	2052094420	5780	5780	5780	5770	563
508	20240510	113300	2048842280	5770	5780	5780	5770	120
509	20240510	113200	2048149680	5780	5780	5780	5780	68
510	20240510	113100	2047756640	5770	5770	5770	5770	491
511	20240510	113000	2044923570	5770	5770	5770	5770	132
512	20240510	112900	2044161930	5760	5760	5770	5760	121
513	20240510	112800	2043464950	5760	5760	5760	5760	50
514	20240510	112700	2043176950	5760	5760	5760	5760	196
515	20240510	112600	2042047990	5760	5770	5770	5760	131
516	20240510	112500	2041292150	5770	5780	5780	5770	188
517	20240510	112400	2040205610	5770	5760	5770	5760	165
518	20240510	112300	2039255020	5760	5760	5760	5760	0
519	20240510	112200	2039255020	5760	5760	5760	5750	291
520	20240510	112100	2037580670	5750	5770	5770	5750	1518
521	20240510	112000	2028833950	5770	5780	5780	5770	108
522	20240510	111900	2028210710	5780	5780	5780	5780	322
523	20240510	111800	2026349550	5770	5770	5770	5770	278
524	20240510	111700	2024745490	5760	5760	5760	5760	100
525	20240510	111600	2024169490	5770	5770	5770	5770	403
526	20240510	111500	2021844180	5770	5770	5770	5770	101
527	20240510	111400	2021261410	5780	5760	5780	5760	812
528	20240510	111300	2016580530	5760	5780	5780	5760	2709
529	20240510	111200	2000953520	5770	5750	5770	5750	1210
530	20240510	111100	1993977930	5760	5750	5760	5750	149
531	20240510	111000	1993121150	5760	5750	5760	5750	8889
532	20240510	110900	1942008740	5740	5740	5740	5740	761
533	20240510	110800	1937640600	5750	5740	5750	5740	190
534	20240510	110700	1936549950	5750	5750	5750	5740	119
535	20240510	110600	1935866700	5750	5750	5750	5740	248
536	20240510	110500	1934443160	5740	5760	5760	5740	366
537	20240510	110400	1932338660	5760	5750	5760	5750	365
538	20240510	110300	1930237260	5760	5750	5760	5740	2427
539	20240510	110200	1916268360	5760	5750	5760	5750	640
540	20240510	110100	1912588340	5760	5760	5760	5760	51
541	20240510	110000	1912294580	5750	5750	5750	5740	354
542	20240510	105900	1910260810	5750	5750	5750	5750	0
543	20240510	105800	1910260810	5750	5750	5750	5750	100
544	20240510	105700	1909685810	5750	5750	5750	5740	461
545	20240510	105600	1907039060	5750	5740	5750	5740	92
546	20240510	105500	1906510160	5740	5740	5750	5740	406
547	20240510	105400	1904179710	5740	5750	5760	5740	208
548	20240510	105300	1902982720	5750	5740	5750	5740	1823
549	20240510	105200	1892518670	5750	5750	5750	5740	270
550	20240510	105100	1890966630	5740	5740	5740	5740	100
551	20240510	105000	1890392630	5750	5750	5750	5750	554
552	20240510	104900	1887207130	5750	5750	5750	5750	440
553	20240510	104800	1884677130	5750	5750	5750	5750	0
554	20240510	104700	1884677130	5750	5750	5750	5750	316
555	20240510	104600	1882860130	5750	5760	5760	5740	360
556	20240510	104500	1880793310	5760	5770	5770	5760	1705
557	20240510	104400	1870956560	5760	5750	5760	5750	573
558	20240510	104300	1867658180	5750	5750	5750	5750	200
559	20240510	104200	1866508180	5750	5740	5750	5740	110
560	20240510	104100	1865875780	5740	5760	5760	5740	1060
561	20240510	104000	1859784290	5760	5760	5760	5760	187
562	20240510	103900	1858707170	5760	5760	5760	5760	43
563	20240510	103800	1858459490	5760	5760	5760	5760	130
564	20240510	103700	1857710690	5760	5760	5760	5760	152
565	20240510	103600	1856835170	5770	5770	5780	5770	202
566	20240510	103500	1855669430	5770	5750	5770	5740	343
567	20240510	103400	1853697750	5750	5760	5760	5750	1745
568	20240510	103300	1843663580	5750	5760	5760	5750	231
569	20240510	103200	1842333030	5770	5760	5790	5750	1005
570	20240510	103100	1836541180	5760	5770	5770	5760	65
571	20240510	103000	1836166720	5770	5780	5780	5770	557
572	20240510	102900	1832952150	5780	5770	5780	5770	487
573	20240510	102800	1830142150	5780	5790	5790	5780	581
574	20240510	102700	1826783370	5790	5770	5790	5770	2535
575	20240510	102600	1812152660	5770	5770	5770	5770	523
576	20240510	102500	1809134950	5740	5780	5780	5730	4686
577	20240510	102400	1782228520	5780	5770	5780	5770	321
578	20240510	102300	1780375160	5780	5770	5790	5750	2650
579	20240510	102200	1765111630	5770	5770	5770	5760	513
580	20240510	102100	1762152620	5770	5760	5780	5750	2515
581	20240510	102000	1747686240	5750	5750	5750	5750	743
582	20240510	101900	1743413990	5750	5780	5790	5750	1927
583	20240510	101800	1732329140	5780	5760	5780	5760	4816
584	20240510	101700	1704588440	5760	5770	5780	5760	5133
585	20240510	101600	1675004620	5770	5790	5800	5770	8380
586	20240510	101500	1626645820	5770	5800	5800	5770	1309
587	20240510	101400	1619076880	5800	5790	5800	5770	3676
588	20240510	101300	1597842640	5790	5780	5790	5760	1638
589	20240510	101200	1588395440	5780	5770	5780	5760	1110
590	20240510	101100	1582001540	5760	5770	5770	5760	1095
591	20240510	101000	1575693330	5770	5770	5790	5770	3394
592	20240510	100900	1556097660	5760	5760	5770	5750	3236
593	20240510	100800	1537469300	5760	5790	5800	5750	17680
594	20240510	100700	1435328120	5800	5800	5800	5790	682
595	20240510	100600	1431373520	5800	5800	5800	5800	1771
596	20240510	100500	1421101720	5790	5810	5810	5790	3548
597	20240510	100400	1400524260	5810	5820	5820	5810	486
598	20240510	100300	1397699470	5810	5820	5820	5810	526
599	20240510	100200	1394641690	5820	5810	5820	5810	70
600	20240510	100100	1394234980	5810	5810	5830	5800	1255
601	20240510	100000	1386945300	5820	5830	5830	5810	1424
602	20240510	095900	1378657620	5830	5830	5830	5820	166
603	20240510	095800	1377691290	5830	5820	5830	5820	623
604	20240510	095700	1374063350	5820	5820	5820	5820	476
605	20240510	095600	1371293030	5800	5820	5820	5800	535
606	20240510	095500	1368181490	5820	5820	5830	5820	690
607	20240510	095400	1364158900	5820	5820	5820	5820	1612
608	20240510	095300	1354777060	5800	5800	5820	5800	2264
609	20240510	095200	1341645820	5800	5820	5820	5800	2747
610	20240510	095100	1325678980	5810	5800	5810	5800	862
611	20240510	095000	1320676220	5800	5810	5820	5800	3248
612	20240510	094900	1301809260	5820	5820	5820	5810	4767
613	20240510	094800	1274065950	5820	5830	5830	5820	30
614	20240510	094700	1273891250	5830	5830	5830	5820	76
615	20240510	094600	1273448860	5820	5830	5830	5820	443
616	20240510	094500	1270867670	5830	5830	5830	5820	1167
617	20240510	094400	1264075250	5820	5820	5830	5820	303
618	20240510	094300	1262311220	5820	5830	5830	5820	397
619	20240510	094200	1260000620	5830	5830	5830	5820	283
620	20240510	094100	1258351190	5830	5830	5830	5820	4342
621	20240510	094000	1233075370	5830	5840	5840	5830	1828
622	20240510	093900	1222414100	5840	5840	5840	5830	1056
623	20240510	093800	1216251060	5840	5850	5850	5840	13627
624	20240510	093700	1136584000	5860	5860	5870	5860	2156
625	20240510	093600	1123949740	5860	5860	5860	5860	391
626	20240510	093500	1121658480	5860	5860	5880	5860	789
627	20240510	093400	1117029230	5870	5870	5870	5870	1391
628	20240510	093300	1108864060	5870	5860	5870	5860	337
629	20240510	093200	1106886330	5870	5870	5870	5870	20
630	20240510	093100	1106768930	5860	5870	5870	5860	980
631	20240510	093000	1101021500	5870	5870	5880	5870	850
632	20240510	092900	1096029210	5870	5860	5870	5860	1583
633	20240510	092800	1086748980	5860	5850	5860	5850	696
634	20240510	092700	1082673420	5860	5860	5860	5850	517
635	20240510	092600	1079644300	5860	5860	5870	5840	2525
636	20240510	092500	1064869470	5860	5860	5860	5860	1222
637	20240510	092400	1057708550	5860	5850	5860	5850	453
638	20240510	092300	1055054470	5850	5860	5860	5850	1768
639	20240510	092200	1044711170	5850	5860	5860	5850	2623
640	20240510	092100	1029359650	5860	5860	5860	5860	1568
641	20240510	092000	1020171170	5860	5860	5870	5860	465
642	20240510	091900	1017444380	5870	5860	5870	5860	1121
643	20240510	091800	1010870620	5860	5870	5870	5860	439
644	20240510	091700	1008297220	5880	5880	5880	5860	7870
645	20240510	091600	962116520	5880	5900	5900	5880	16999
646	20240510	091500	862137660	5900	5900	5900	5890	1465
647	20240510	091400	853503640	5900	5910	5910	5880	3254
648	20240510	091300	834284590	5910	5890	5910	5880	5688
649	20240510	091200	800765530	5890	5880	5890	5880	3502
650	20240510	091100	780145020	5880	5890	5900	5880	4004
651	20240510	091000	756559060	5900	5900	5900	5900	631
652	20240510	090900	752836160	5890	5880	5910	5880	685
653	20240510	090800	748791930	5870	5900	5910	5870	7408
654	20240510	090700	705139730	5910	5900	5910	5900	7013
655	20240510	090600	663737480	5910	5900	5910	5900	6679
656	20240510	090500	624300220	5900	5910	5920	5900	6464
657	20240510	090400	586126090	5920	5910	5920	5880	15402
658	20240510	090300	495079360	5920	5920	5920	5860	19056
659	20240510	090200	382731300	5930	5880	5950	5870	37720
660	20240510	090100	159246990	5880	5870	5890	5870	8318
661	20240510	090000	110360650	5870	5880	5900	5860	18653