KissMeData/290550/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205700	663767990	9570	9570	9570	9570	1100
3	20240508	205600	663767990	9570	9570	9570	9570	0
4	20240508	205500	663767990	9570	9570	9570	9570	0
5	20240508	205400	663767990	9570	9570	9570	9570	0
6	20240508	205300	663767990	9570	9570	9570	9570	0
7	20240508	205200	663767990	9570	9570	9570	9570	0
8	20240508	205100	663767990	9570	9570	9570	9570	0
9	20240508	205000	663767990	9570	9570	9570	9570	0
10	20240508	204900	663767990	9570	9570	9570	9570	0
11	20240508	204800	663767990	9570	9570	9570	9570	0
12	20240508	204700	663767990	9570	9570	9570	9570	0
13	20240508	204600	663767990	9570	9570	9570	9570	0
14	20240508	204500	663767990	9570	9570	9570	9570	0
15	20240508	204400	663767990	9570	9570	9570	9570	0
16	20240508	204300	663767990	9570	9570	9570	9570	0
17	20240508	204200	663767990	9570	9570	9570	9570	0
18	20240508	204100	663767990	9570	9570	9570	9570	0
19	20240508	204000	663767990	9570	9570	9570	9570	0
20	20240508	203900	663767990	9570	9570	9570	9570	0
21	20240508	203800	663767990	9570	9570	9570	9570	0
22	20240508	203700	663767990	9570	9570	9570	9570	0
23	20240508	203600	663767990	9570	9570	9570	9570	0
24	20240508	203500	663767990	9570	9570	9570	9570	0
25	20240508	203400	663767990	9570	9570	9570	9570	0
26	20240508	203300	663767990	9570	9570	9570	9570	0
27	20240508	203200	663767990	9570	9570	9570	9570	0
28	20240508	203100	663767990	9570	9570	9570	9570	0
29	20240508	203000	663767990	9570	9570	9570	9570	0
30	20240508	202900	663767990	9570	9570	9570	9570	0
31	20240508	202800	663767990	9570	9570	9570	9570	0
32	20240508	202700	663767990	9570	9570	9570	9570	1100
33	20240508	202600	663767990	9570	9570	9570	9570	0
34	20240508	202500	663767990	9570	9570	9570	9570	0
35	20240508	202400	663767990	9570	9570	9570	9570	0
36	20240508	202300	663767990	9570	9570	9570	9570	0
37	20240508	202200	663767990	9570	9570	9570	9570	0
38	20240508	202100	663767990	9570	9570	9570	9570	0
39	20240508	202000	663767990	9570	9570	9570	9570	0
40	20240508	201900	663767990	9570	9570	9570	9570	0
41	20240508	201800	663767990	9570	9570	9570	9570	0
42	20240508	201700	663767990	9570	9570	9570	9570	0
43	20240508	201600	663767990	9570	9570	9570	9570	0
44	20240508	201500	663767990	9570	9570	9570	9570	0
45	20240508	201400	663767990	9570	9570	9570	9570	0
46	20240508	201300	663767990	9570	9570	9570	9570	0
47	20240508	201200	663767990	9570	9570	9570	9570	0
48	20240508	201100	663767990	9570	9570	9570	9570	0
49	20240508	201000	663767990	9570	9570	9570	9570	0
50	20240508	200900	663767990	9570	9570	9570	9570	0
51	20240508	200800	663767990	9570	9570	9570	9570	0
52	20240508	200700	663767990	9570	9570	9570	9570	0
53	20240508	200600	663767990	9570	9570	9570	9570	0
54	20240508	200500	663767990	9570	9570	9570	9570	0
55	20240508	200400	663767990	9570	9570	9570	9570	0
56	20240508	200300	663767990	9570	9570	9570	9570	0
57	20240508	200200	663767990	9570	9570	9570	9570	0
58	20240508	200100	663767990	9570	9570	9570	9570	0
59	20240508	200000	663767990	9570	9570	9570	9570	0
60	20240508	195900	663767990	9570	9570	9570	9570	0
61	20240508	195800	663767990	9570	9570	9570	9570	0
62	20240508	195700	663767990	9570	9570	9570	9570	1100
63	20240508	195600	663767990	9570	9570	9570	9570	0
64	20240508	195500	663767990	9570	9570	9570	9570	0
65	20240508	195400	663767990	9570	9570	9570	9570	0
66	20240508	195300	663767990	9570	9570	9570	9570	0
67	20240508	195200	663767990	9570	9570	9570	9570	0
68	20240508	195100	663767990	9570	9570	9570	9570	0
69	20240508	195000	663767990	9570	9570	9570	9570	0
70	20240508	194900	663767990	9570	9570	9570	9570	0
71	20240508	194800	663767990	9570	9570	9570	9570	0
72	20240508	194700	663767990	9570	9570	9570	9570	0
73	20240508	194600	663767990	9570	9570	9570	9570	0
74	20240508	194500	663767990	9570	9570	9570	9570	0
75	20240508	194400	663767990	9570	9570	9570	9570	0
76	20240508	194300	663767990	9570	9570	9570	9570	0
77	20240508	194200	663767990	9570	9570	9570	9570	0
78	20240508	194100	663767990	9570	9570	9570	9570	0
79	20240508	194000	663767990	9570	9570	9570	9570	0
80	20240508	193900	663767990	9570	9570	9570	9570	0
81	20240508	193800	663767990	9570	9570	9570	9570	0
82	20240508	193700	663767990	9570	9570	9570	9570	0
83	20240508	193600	663767990	9570	9570	9570	9570	0
84	20240508	193500	663767990	9570	9570	9570	9570	0
85	20240508	193400	663767990	9570	9570	9570	9570	0
86	20240508	193300	663767990	9570	9570	9570	9570	0
87	20240508	193200	663767990	9570	9570	9570	9570	0
88	20240508	193100	663767990	9570	9570	9570	9570	0
89	20240508	193000	663767990	9570	9570	9570	9570	0
90	20240508	192900	663767990	9570	9570	9570	9570	0
91	20240508	192800	663767990	9570	9570	9570	9570	0
92	20240508	192700	663767990	9570	9570	9570	9570	1100
93	20240508	192600	663767990	9570	9570	9570	9570	0
94	20240508	192500	663767990	9570	9570	9570	9570	0
95	20240508	192400	663767990	9570	9570	9570	9570	0
96	20240508	192300	663767990	9570	9570	9570	9570	0
97	20240508	192200	663767990	9570	9570	9570	9570	0
98	20240508	192100	663767990	9570	9570	9570	9570	0
99	20240508	192000	663767990	9570	9570	9570	9570	0
100	20240508	191900	663767990	9570	9570	9570	9570	0
101	20240508	191800	663767990	9570	9570	9570	9570	0
102	20240508	191700	663767990	9570	9570	9570	9570	0
103	20240508	191600	663767990	9570	9570	9570	9570	0
104	20240508	191500	663767990	9570	9570	9570	9570	0
105	20240508	191400	663767990	9570	9570	9570	9570	0
106	20240508	191300	663767990	9570	9570	9570	9570	0
107	20240508	191200	663767990	9570	9570	9570	9570	0
108	20240508	191100	663767990	9570	9570	9570	9570	0
109	20240508	191000	663767990	9570	9570	9570	9570	0
110	20240508	190900	663767990	9570	9570	9570	9570	0
111	20240508	190800	663767990	9570	9570	9570	9570	0
112	20240508	190700	663767990	9570	9570	9570	9570	0
113	20240508	190600	663767990	9570	9570	9570	9570	0
114	20240508	190500	663767990	9570	9570	9570	9570	0
115	20240508	190400	663767990	9570	9570	9570	9570	0
116	20240508	190300	663767990	9570	9570	9570	9570	0
117	20240508	190200	663767990	9570	9570	9570	9570	0
118	20240508	190100	663767990	9570	9570	9570	9570	0
119	20240508	190000	663767990	9570	9570	9570	9570	0
120	20240508	185900	663767990	9570	9570	9570	9570	0
121	20240508	185800	663767990	9570	9570	9570	9570	0
122	20240508	185700	663767990	9570	9570	9570	9570	1100
123	20240508	185600	663767990	9570	9570	9570	9570	0
124	20240508	185500	663767990	9570	9570	9570	9570	0
125	20240508	185400	663767990	9570	9570	9570	9570	0
126	20240508	185300	663767990	9570	9570	9570	9570	0
127	20240508	185200	663767990	9570	9570	9570	9570	0
128	20240508	185100	663767990	9570	9570	9570	9570	0
129	20240508	185000	663767990	9570	9570	9570	9570	0
130	20240508	184900	663767990	9570	9570	9570	9570	0
131	20240508	184800	663767990	9570	9570	9570	9570	0
132	20240508	184700	663767990	9570	9570	9570	9570	0
133	20240508	184600	663767990	9570	9570	9570	9570	0
134	20240508	184500	663767990	9570	9570	9570	9570	0
135	20240508	184400	663767990	9570	9570	9570	9570	0
136	20240508	184300	663767990	9570	9570	9570	9570	0
137	20240508	184200	663767990	9570	9570	9570	9570	0
138	20240508	184100	663767990	9570	9570	9570	9570	0
139	20240508	184000	663767990	9570	9570	9570	9570	0
140	20240508	183900	663767990	9570	9570	9570	9570	0
141	20240508	183800	663767990	9570	9570	9570	9570	0
142	20240508	183700	663767990	9570	9570	9570	9570	0
143	20240508	183600	663767990	9570	9570	9570	9570	0
144	20240508	183500	663767990	9570	9570	9570	9570	0
145	20240508	183400	663767990	9570	9570	9570	9570	0
146	20240508	183300	663767990	9570	9570	9570	9570	0
147	20240508	183200	663767990	9570	9570	9570	9570	0
148	20240508	183100	663767990	9570	9570	9570	9570	0
149	20240508	183000	663767990	9570	9570	9570	9570	0
150	20240508	182900	663767990	9570	9570	9570	9570	0
151	20240508	182800	663767990	9570	9570	9570	9570	0
152	20240508	182700	663767990	9570	9570	9570	9570	1100
153	20240508	182600	663767990	9570	9570	9570	9570	0
154	20240508	182500	663767990	9570	9570	9570	9570	0
155	20240508	182400	663767990	9570	9570	9570	9570	0
156	20240508	182300	663767990	9570	9570	9570	9570	0
157	20240508	182200	663767990	9570	9570	9570	9570	0
158	20240508	182100	663767990	9570	9570	9570	9570	0
159	20240508	182000	663767990	9570	9570	9570	9570	0
160	20240508	181900	663767990	9570	9570	9570	9570	0
161	20240508	181800	663767990	9570	9570	9570	9570	0
162	20240508	181700	663767990	9570	9570	9570	9570	0
163	20240508	181600	663767990	9570	9570	9570	9570	0
164	20240508	181500	663767990	9570	9570	9570	9570	0
165	20240508	181400	663767990	9570	9570	9570	9570	0
166	20240508	181300	663767990	9570	9570	9570	9570	0
167	20240508	181200	663767990	9570	9570	9570	9570	0
168	20240508	181100	663767990	9570	9570	9570	9570	0
169	20240508	181000	663767990	9570	9570	9570	9570	0
170	20240508	180900	663767990	9570	9570	9570	9570	0
171	20240508	180800	663767990	9570	9570	9570	9570	0
172	20240508	180700	663767990	9570	9570	9570	9570	0
173	20240508	180600	663767990	9570	9570	9570	9570	0
174	20240508	180500	663767990	9570	9570	9570	9570	0
175	20240508	180400	663767990	9570	9570	9570	9570	0
176	20240508	180300	663767990	9570	9570	9570	9570	0
177	20240508	180200	663767990	9570	9570	9570	9570	0
178	20240508	180100	663767990	9570	9570	9570	9570	0
179	20240508	180000	663767990	9570	9570	9570	9570	0
180	20240508	175900	663767990	9570	9570	9570	9570	0
181	20240508	175800	663767990	9570	9570	9570	9570	0
182	20240508	175700	663767990	9570	9570	9570	9570	1100
183	20240508	175600	663767990	9570	9570	9570	9570	0
184	20240508	175500	663767990	9570	9570	9570	9570	0
185	20240508	175400	663767990	9570	9570	9570	9570	0
186	20240508	175300	663767990	9570	9570	9570	9570	0
187	20240508	175200	663767990	9570	9570	9570	9570	0
188	20240508	175100	663767990	9570	9570	9570	9570	0
189	20240508	175000	663767990	9570	9570	9570	9570	0
190	20240508	174900	663767990	9570	9570	9570	9570	0
191	20240508	174800	663767990	9570	9570	9570	9570	0
192	20240508	174700	663767990	9570	9570	9570	9570	0
193	20240508	174600	663767990	9570	9570	9570	9570	0
194	20240508	174500	663767990	9570	9570	9570	9570	0
195	20240508	174400	663767990	9570	9570	9570	9570	0
196	20240508	174300	663767990	9570	9570	9570	9570	0
197	20240508	174200	663767990	9570	9570	9570	9570	0
198	20240508	174100	663767990	9570	9570	9570	9570	0
199	20240508	174000	663767990	9570	9570	9570	9570	0
200	20240508	173900	663767990	9570	9570	9570	9570	0
201	20240508	173800	663767990	9570	9570	9570	9570	0
202	20240508	173700	663767990	9570	9570	9570	9570	0
203	20240508	173600	663767990	9570	9570	9570	9570	0
204	20240508	173500	663767990	9570	9570	9570	9570	0
205	20240508	173400	663767990	9570	9570	9570	9570	0
206	20240508	173300	663767990	9570	9570	9570	9570	0
207	20240508	173200	663767990	9570	9570	9570	9570	0
208	20240508	173100	663767990	9570	9570	9570	9570	0
209	20240508	173000	663767990	9570	9570	9570	9570	0
210	20240508	172900	663767990	9570	9570	9570	9570	0
211	20240508	172800	663767990	9570	9570	9570	9570	0
212	20240508	172700	663767990	9570	9570	9570	9570	1100
213	20240508	172600	663767990	9570	9570	9570	9570	0
214	20240508	172500	663767990	9570	9570	9570	9570	0
215	20240508	172400	663767990	9570	9570	9570	9570	0
216	20240508	172300	663767990	9570	9570	9570	9570	0
217	20240508	172200	663767990	9570	9570	9570	9570	0
218	20240508	172100	663767990	9570	9570	9570	9570	0
219	20240508	172000	663767990	9570	9570	9570	9570	0
220	20240508	171900	663767990	9570	9570	9570	9570	0
221	20240508	171800	663767990	9570	9570	9570	9570	0
222	20240508	171700	663767990	9570	9570	9570	9570	0
223	20240508	171600	663767990	9570	9570	9570	9570	0
224	20240508	171500	663767990	9570	9570	9570	9570	0
225	20240508	171400	663767990	9570	9570	9570	9570	0
226	20240508	171300	663767990	9570	9570	9570	9570	0
227	20240508	171200	663767990	9570	9570	9570	9570	0
228	20240508	171100	663767990	9570	9570	9570	9570	0
229	20240508	171000	663767990	9570	9570	9570	9570	0
230	20240508	170900	663767990	9570	9570	9570	9570	0
231	20240508	170800	663767990	9570	9570	9570	9570	0
232	20240508	170700	663767990	9570	9570	9570	9570	0
233	20240508	170600	663767990	9570	9570	9570	9570	0
234	20240508	170500	663767990	9570	9570	9570	9570	0
235	20240508	170400	663767990	9570	9570	9570	9570	0
236	20240508	170300	663767990	9570	9570	9570	9570	0
237	20240508	170200	663767990	9570	9570	9570	9570	0
238	20240508	170100	663767990	9570	9570	9570	9570	0
239	20240508	170000	663767990	9570	9570	9570	9570	0
240	20240508	165900	663767990	9570	9570	9570	9570	0
241	20240508	165800	663767990	9570	9570	9570	9570	0
242	20240508	165700	663767990	9570	9570	9570	9570	1100
243	20240508	165600	663767990	9570	9570	9570	9570	0
244	20240508	165500	663767990	9570	9570	9570	9570	0
245	20240508	165400	663767990	9570	9570	9570	9570	0
246	20240508	165300	663767990	9570	9570	9570	9570	0
247	20240508	165200	663767990	9570	9570	9570	9570	0
248	20240508	165100	663767990	9570	9570	9570	9570	0
249	20240508	165000	663767990	9570	9570	9570	9570	0
250	20240508	164900	663767990	9570	9570	9570	9570	0
251	20240508	164800	663767990	9570	9570	9570	9570	0
252	20240508	164700	663767990	9570	9570	9570	9570	0
253	20240508	164600	663767990	9570	9570	9570	9570	0
254	20240508	164500	663767990	9570	9570	9570	9570	0
255	20240508	164400	663767990	9570	9570	9570	9570	0
256	20240508	164300	663767990	9570	9570	9570	9570	0
257	20240508	164200	663767990	9570	9570	9570	9570	0
258	20240508	164100	663767990	9570	9570	9570	9570	0
259	20240508	164000	663767990	9570	9570	9570	9570	0
260	20240508	163900	663767990	9570	9570	9570	9570	0
261	20240508	163800	663767990	9570	9570	9570	9570	0
262	20240508	163700	663767990	9570	9570	9570	9570	0
263	20240508	163600	663767990	9570	9570	9570	9570	0
264	20240508	163500	663767990	9570	9570	9570	9570	0
265	20240508	163400	663767990	9570	9570	9570	9570	0
266	20240508	163300	663767990	9570	9570	9570	9570	0
267	20240508	163200	663767990	9570	9570	9570	9570	0
268	20240508	163100	663767990	9570	9570	9570	9570	0
269	20240508	163000	663767990	9570	9570	9570	9570	0
270	20240508	162900	663767990	9570	9570	9570	9570	0
271	20240508	162800	663767990	9570	9570	9570	9570	0
272	20240508	162700	663767990	9570	9570	9570	9570	1100
273	20240508	162600	663767990	9570	9570	9570	9570	0
274	20240508	162500	663767990	9570	9570	9570	9570	0
275	20240508	162400	663767990	9570	9570	9570	9570	0
276	20240508	162300	663767990	9570	9570	9570	9570	0
277	20240508	162200	663767990	9570	9570	9570	9570	0
278	20240508	162100	663767990	9570	9570	9570	9570	0
279	20240508	162000	663767990	9570	9570	9570	9570	0
280	20240508	161900	663767990	9570	9570	9570	9570	0
281	20240508	161800	663767990	9570	9570	9570	9570	0
282	20240508	161700	663767990	9570	9570	9570	9570	0
283	20240508	161600	663767990	9570	9570	9570	9570	0
284	20240508	161500	663767990	9570	9570	9570	9570	0
285	20240508	161400	663767990	9570	9570	9570	9570	0
286	20240508	161300	663767990	9570	9570	9570	9570	0
287	20240508	161200	663767990	9570	9570	9570	9570	0
288	20240508	161100	663767990	9570	9570	9570	9570	0
289	20240508	161000	663767990	9570	9570	9570	9570	0
290	20240508	160900	663767990	9570	9570	9570	9570	0
291	20240508	160800	663767990	9570	9570	9570	9570	0
292	20240508	160700	663767990	9570	9570	9570	9570	0
293	20240508	160600	663767990	9570	9570	9570	9570	0
294	20240508	160500	663767990	9570	9570	9570	9570	0
295	20240508	160400	663767990	9570	9570	9570	9570	0
296	20240508	160300	663767990	9570	9570	9570	9570	0
297	20240508	160200	663767990	9570	9570	9570	9570	0
298	20240508	160100	663767990	9570	9570	9570	9570	0
299	20240508	160000	663767990	9570	9570	9570	9570	0
300	20240508	155900	663767990	9570	9570	9570	9570	0
301	20240508	155800	663767990	9570	9570	9570	9570	0
302	20240508	155700	663767990	9570	9570	9570	9570	1100
303	20240508	155600	663767990	9570	9570	9570	9570	0
304	20240508	155500	663767990	9570	9570	9570	9570	0
305	20240508	155400	663767990	9570	9570	9570	9570	0
306	20240508	155300	663767990	9570	9570	9570	9570	0
307	20240508	155200	663767990	9570	9570	9570	9570	0
308	20240508	155100	663767990	9570	9570	9570	9570	0
309	20240508	155000	663767990	9570	9570	9570	9570	0
310	20240508	154900	663767990	9570	9570	9570	9570	0
311	20240508	154800	663767990	9570	9570	9570	9570	0
312	20240508	154700	663767990	9570	9570	9570	9570	0
313	20240508	154600	663767990	9570	9570	9570	9570	0
314	20240508	154500	663767990	9570	9570	9570	9570	0
315	20240508	154400	663767990	9570	9570	9570	9570	0
316	20240508	154300	663767990	9570	9570	9570	9570	0
317	20240508	154200	663767990	9570	9570	9570	9570	0
318	20240508	154100	663767990	9570	9570	9570	9570	0
319	20240508	154000	663767990	9570	9570	9570	9570	0
320	20240508	153900	663767990	9570	9570	9570	9570	0
321	20240508	153800	663767990	9570	9570	9570	9570	0
322	20240508	153700	663767990	9570	9570	9570	9570	0
323	20240508	153600	663767990	9570	9570	9570	9570	0
324	20240508	153500	663767990	9570	9570	9570	9570	0
325	20240508	153400	663767990	9570	9570	9570	9570	0
326	20240508	153300	663767990	9570	9570	9570	9570	0
327	20240508	153200	663767990	9570	9570	9570	9570	0
328	20240508	153100	663767990	9570	9570	9570	9570	0
329	20240508	153000	663767990	9570	9570	9570	9570	1100
330	20240508	152900	653240990	9600	9600	9600	9600	0
331	20240508	152800	653240990	9600	9600	9600	9600	0
332	20240508	152700	653240990	9600	9600	9600	9600	0
333	20240508	152600	653240990	9600	9600	9600	9600	0
334	20240508	152500	653240990	9600	9600	9600	9600	0
335	20240508	152400	653240990	9600	9600	9600	9600	0
336	20240508	152300	653240990	9600	9600	9600	9600	0
337	20240508	152200	653240990	9600	9600	9600	9600	0
338	20240508	152100	653240990	9600	9600	9600	9600	0
339	20240508	152000	653240990	9600	9600	9600	9600	0
340	20240508	151900	653240990	9600	9580	9600	9580	170
341	20240508	151800	651609550	9580	9580	9580	9570	35
342	20240508	151700	651274570	9580	9580	9580	9580	520
343	20240508	151600	646292970	9580	9580	9580	9580	0
344	20240508	151500	646292970	9580	9580	9580	9580	0
345	20240508	151400	646292970	9580	9580	9580	9580	0
346	20240508	151300	646292970	9580	9580	9580	9580	2
347	20240508	151200	646273810	9570	9570	9570	9570	1
348	20240508	151100	646264240	9570	9570	9570	9570	0
349	20240508	151000	646264240	9570	9570	9570	9570	19
350	20240508	150900	646082410	9570	9570	9570	9570	0
351	20240508	150800	646082410	9570	9580	9580	9570	160
352	20240508	150700	644550710	9590	9590	9590	9590	0
353	20240508	150600	644550710	9590	9590	9590	9590	100
354	20240508	150500	643591710	9590	9590	9590	9590	0
355	20240508	150400	643591710	9590	9590	9590	9590	0
356	20240508	150300	643591710	9590	9570	9590	9550	350
357	20240508	150200	640246760	9570	9580	9580	9570	29
358	20240508	150100	639969100	9590	9590	9590	9590	1
359	20240508	150000	639959510	9580	9580	9580	9580	0
360	20240508	145900	639959510	9580	9580	9580	9580	0
361	20240508	145800	639959510	9580	9580	9580	9580	0
362	20240508	145700	639959510	9580	9580	9580	9580	150
363	20240508	145600	638522510	9580	9580	9580	9580	67
364	20240508	145500	637880650	9590	9590	9590	9590	0
365	20240508	145400	637880650	9590	9590	9590	9590	0
366	20240508	145300	637880650	9590	9590	9590	9590	2
367	20240508	145200	637861470	9590	9590	9590	9590	28
368	20240508	145100	637592950	9580	9580	9580	9580	50
369	20240508	145000	637113950	9580	9580	9580	9580	1
370	20240508	144900	637104370	9600	9600	9600	9600	0
371	20240508	144800	637104370	9600	9600	9600	9600	4
372	20240508	144700	637065970	9600	9600	9600	9600	1
373	20240508	144600	637056370	9560	9600	9600	9550	4105
374	20240508	144500	597801850	9590	9590	9590	9590	0
375	20240508	144400	597801850	9590	9590	9590	9590	81
376	20240508	144300	597025060	9580	9580	9580	9580	50
377	20240508	144200	596546060	9590	9590	9590	9590	2
378	20240508	144100	596526880	9580	9580	9580	9580	100
379	20240508	144000	595568880	9580	9580	9580	9580	34
380	20240508	143900	595243160	9580	9580	9580	9580	5
381	20240508	143800	595195260	9570	9570	9570	9570	1
382	20240508	143700	595185690	9580	9580	9580	9580	18
383	20240508	143600	595013250	9580	9580	9580	9580	25
384	20240508	143500	594773750	9580	9580	9580	9580	627
385	20240508	143400	588767090	9580	9580	9580	9580	0
386	20240508	143300	588767090	9580	9580	9580	9580	6
387	20240508	143200	588709610	9580	9580	9580	9570	31
388	20240508	143100	588412850	9580	9580	9580	9580	30
389	20240508	143000	588125450	9570	9570	9570	9570	0
390	20240508	142900	588125450	9570	9570	9570	9570	10
391	20240508	142800	588029750	9560	9560	9560	9560	0
392	20240508	142700	588029750	9560	9560	9560	9560	0
393	20240508	142600	588029750	9560	9560	9560	9560	0
394	20240508	142500	588029750	9560	9560	9560	9560	0
395	20240508	142400	588029750	9560	9560	9560	9560	0
396	20240508	142300	588029750	9560	9560	9560	9560	31
397	20240508	142200	587733390	9570	9570	9570	9570	19
398	20240508	142100	587551560	9580	9580	9580	9580	0
399	20240508	142000	587551560	9580	9580	9580	9580	0
400	20240508	141900	587551560	9580	9580	9580	9580	0
401	20240508	141800	587551560	9580	9580	9580	9580	10
402	20240508	141700	587455760	9570	9570	9570	9570	0
403	20240508	141600	587455760	9570	9570	9570	9570	0
404	20240508	141500	587455760	9570	9570	9570	9570	0
405	20240508	141400	587455760	9570	9570	9570	9570	0
406	20240508	141300	587455760	9570	9570	9570	9570	0
407	20240508	141200	587455760	9570	9570	9570	9570	133
408	20240508	141100	586182950	9570	9570	9570	9570	8
409	20240508	141000	586106390	9590	9590	9590	9580	21
410	20240508	140900	585905080	9570	9570	9570	9570	52
411	20240508	140800	585407440	9610	9610	9610	9610	1
412	20240508	140700	585397830	9570	9570	9570	9570	0
413	20240508	140600	585397830	9570	9570	9570	9570	0
414	20240508	140500	585397830	9570	9570	9570	9570	0
415	20240508	140400	585397830	9570	9590	9590	9560	854
416	20240508	140300	577225070	9600	9590	9600	9590	12
417	20240508	140200	577109940	9590	9590	9590	9590	12
418	20240508	140100	576994860	9590	9590	9590	9590	6
419	20240508	140000	576937320	9590	9580	9590	9580	96
420	20240508	135900	576016980	9580	9580	9580	9580	0
421	20240508	135800	576016980	9580	9580	9580	9580	0
422	20240508	135700	576016980	9580	9580	9580	9580	17
423	20240508	135600	575854120	9580	9580	9580	9580	2
424	20240508	135500	575834960	9590	9590	9590	9590	0
425	20240508	135400	575834960	9590	9590	9590	9590	0
426	20240508	135300	575834960	9590	9590	9590	9590	2
427	20240508	135200	575815780	9560	9560	9560	9560	0
428	20240508	135100	575815780	9560	9560	9560	9560	50
429	20240508	135000	575337780	9560	9580	9580	9560	647
430	20240508	134900	569151520	9580	9590	9590	9580	15
431	20240508	134800	569007760	9590	9590	9590	9590	0
432	20240508	134700	569007760	9590	9590	9590	9590	93
433	20240508	134600	568115890	9590	9590	9590	9590	0
434	20240508	134500	568115890	9590	9590	9590	9590	0
435	20240508	134400	568115890	9590	9590	9590	9590	0
436	20240508	134300	568115890	9590	9580	9590	9580	70
437	20240508	134200	567445260	9570	9570	9570	9570	0
438	20240508	134100	567445260	9570	9570	9570	9570	0
439	20240508	134000	567445260	9570	9560	9570	9560	208
440	20240508	133900	565454780	9560	9560	9560	9560	0
441	20240508	133800	565454780	9560	9550	9560	9550	505
442	20240508	133700	560632020	9550	9550	9550	9550	1204
443	20240508	133600	549133820	9560	9560	9560	9560	0
444	20240508	133500	549133820	9560	9570	9570	9560	1500
445	20240508	133400	534792710	9570	9590	9590	9570	516
446	20240508	133300	529849570	9580	9590	9590	9580	45
447	20240508	133200	529418440	9590	9590	9590	9590	3
448	20240508	133100	529389670	9580	9580	9580	9580	500
449	20240508	133000	524599670	9580	9580	9580	9580	0
450	20240508	132900	524599670	9580	9580	9580	9580	0
451	20240508	132800	524599670	9580	9570	9580	9570	53
452	20240508	132700	524092430	9580	9580	9580	9580	0
453	20240508	132600	524092430	9580	9570	9580	9570	93
454	20240508	132500	523201500	9570	9560	9570	9560	67
455	20240508	132400	522560840	9560	9560	9560	9560	0
456	20240508	132300	522560840	9560	9560	9560	9560	5
457	20240508	132200	522513040	9570	9570	9570	9570	128
458	20240508	132100	521288080	9580	9580	9580	9580	0
459	20240508	132000	521288080	9580	9580	9580	9580	10
460	20240508	131900	521192280	9570	9570	9570	9570	30
461	20240508	131800	520905180	9580	9580	9580	9580	3
462	20240508	131700	520876440	9590	9590	9590	9590	0
463	20240508	131600	520876440	9590	9580	9590	9570	4
464	20240508	131500	520838120	9580	9580	9580	9580	9
465	20240508	131400	520751900	9580	9570	9580	9570	10
466	20240508	131300	520656170	9570	9570	9570	9570	10
467	20240508	131200	520560470	9570	9570	9570	9570	1
468	20240508	131100	520550900	9590	9570	9590	9570	3
469	20240508	131000	520522160	9570	9570	9570	9570	29
470	20240508	130900	520244630	9550	9560	9560	9550	23
471	20240508	130800	520024760	9560	9560	9560	9560	1079
472	20240508	130700	509709520	9580	9580	9580	9580	225
473	20240508	130600	507554020	9570	9570	9570	9570	0
474	20240508	130500	507554020	9570	9570	9570	9570	0
475	20240508	130400	507554020	9570	9570	9570	9570	15
476	20240508	130300	507410470	9580	9580	9580	9580	716
477	20240508	130200	500551190	9580	9580	9580	9580	55
478	20240508	130100	500024290	9580	9580	9580	9580	15
479	20240508	130000	499880590	9570	9570	9570	9570	0
480	20240508	125900	499880590	9570	9570	9570	9570	25
481	20240508	125800	499641340	9570	9580	9580	9570	17
482	20240508	125700	499478540	9570	9570	9570	9570	2
483	20240508	125600	499459400	9610	9610	9610	9610	0
484	20240508	125500	499459400	9610	9610	9610	9610	0
485	20240508	125400	499459400	9610	9600	9610	9600	100
486	20240508	125300	498498550	9610	9570	9610	9570	100
487	20240508	125200	497537890	9570	9570	9570	9570	143
488	20240508	125100	496169380	9570	9570	9570	9570	0
489	20240508	125000	496169380	9570	9590	9590	9570	1079
490	20240508	124900	485833780	9600	9600	9600	9600	0
491	20240508	124800	485833780	9600	9600	9600	9600	0
492	20240508	124700	485833780	9600	9590	9600	9590	40
493	20240508	124600	485449880	9600	9600	9600	9600	0
494	20240508	124500	485449880	9600	9600	9600	9600	5
495	20240508	124400	485401880	9600	9600	9600	9600	0
496	20240508	124300	485401880	9600	9600	9600	9600	0
497	20240508	124200	485401880	9600	9600	9600	9600	0
498	20240508	124100	485401880	9600	9600	9600	9600	1160
499	20240508	124000	474265880	9590	9590	9590	9590	2
500	20240508	123900	474246700	9590	9590	9590	9590	0
501	20240508	123800	474246700	9590	9590	9590	9590	0
502	20240508	123700	474246700	9590	9590	9590	9590	0
503	20240508	123600	474246700	9590	9590	9590	9590	0
504	20240508	123500	474246700	9590	9590	9590	9590	76
505	20240508	123400	473517860	9590	9590	9590	9590	39
506	20240508	123300	473143850	9590	9590	9590	9590	0
507	20240508	123200	473143850	9590	9590	9590	9590	74
508	20240508	123100	472434190	9590	9590	9590	9590	0
509	20240508	123000	472434190	9590	9590	9590	9590	22
510	20240508	122900	472223210	9590	9590	9590	9590	20
511	20240508	122800	472031410	9580	9590	9590	9580	1011
512	20240508	122700	462346000	9590	9590	9590	9590	0
513	20240508	122600	462346000	9590	9590	9590	9590	0
514	20240508	122500	462346000	9590	9590	9590	9590	54
515	20240508	122400	461828140	9580	9580	9580	9580	0
516	20240508	122300	461828140	9580	9580	9580	9580	0
517	20240508	122200	461828140	9580	9580	9580	9580	0
518	20240508	122100	461828140	9580	9590	9590	9580	599
519	20240508	122000	456086450	9600	9600	9600	9600	0
520	20240508	121900	456086450	9600	9600	9600	9600	0
521	20240508	121800	456086450	9600	9600	9600	9600	0
522	20240508	121700	456086450	9600	9600	9600	9600	0
523	20240508	121600	456086450	9600	9600	9600	9600	0
524	20240508	121500	456086450	9600	9600	9600	9600	1
525	20240508	121400	456076850	9590	9590	9590	9590	7
526	20240508	121300	456009720	9590	9600	9600	9590	1201
527	20240508	121200	444480130	9600	9590	9600	9590	10
528	20240508	121100	444384140	9600	9600	9600	9600	0
529	20240508	121000	444384140	9600	9600	9600	9600	0
530	20240508	120900	444384140	9600	9600	9600	9600	4
531	20240508	120800	444345740	9580	9580	9580	9580	0
532	20240508	120700	444345740	9580	9580	9580	9580	0
533	20240508	120600	444345740	9580	9580	9580	9580	0
534	20240508	120500	444345740	9580	9590	9590	9580	120
535	20240508	120400	443196130	9580	9580	9580	9580	0
536	20240508	120300	443196130	9580	9580	9580	9580	290
537	20240508	120200	440417930	9590	9590	9590	9590	1
538	20240508	120100	440408340	9580	9580	9580	9580	0
539	20240508	120000	440408340	9580	9580	9580	9580	100
540	20240508	115900	439450340	9600	9600	9600	9600	1
541	20240508	115800	439440740	9590	9590	9590	9590	32
542	20240508	115700	439133860	9570	9570	9570	9570	130
543	20240508	115600	437889760	9590	9570	9590	9570	1579
544	20240508	115500	422778710	9580	9580	9580	9580	915
545	20240508	115400	414013010	9590	9590	9590	9590	30
546	20240508	115300	413725310	9590	9590	9590	9590	2
547	20240508	115200	413706130	9590	9590	9590	9590	10
548	20240508	115100	413610230	9590	9590	9590	9590	126
549	20240508	115000	412401890	9600	9600	9600	9600	0
550	20240508	114900	412401890	9600	9600	9600	9600	10
551	20240508	114800	412305890	9590	9590	9590	9590	0
552	20240508	114700	412305890	9590	9590	9590	9590	0
553	20240508	114600	412305890	9590	9590	9590	9590	9
554	20240508	114500	412219580	9590	9590	9590	9590	0
555	20240508	114400	412219580	9590	9590	9590	9590	0
556	20240508	114300	412219580	9590	9590	9590	9590	0
557	20240508	114200	412219580	9590	9590	9590	9590	100
558	20240508	114100	411260580	9590	9590	9590	9590	0
559	20240508	114000	411260580	9590	9590	9590	9590	11
560	20240508	113900	411155090	9580	9580	9580	9580	0
561	20240508	113800	411155090	9580	9580	9580	9580	164
562	20240508	113700	409583970	9570	9570	9570	9570	160
563	20240508	113600	408052770	9570	9580	9580	9570	3012
564	20240508	113500	379221070	9590	9590	9590	9590	0
565	20240508	113400	379221070	9590	9590	9590	9590	123
566	20240508	113300	378041500	9590	9590	9590	9590	0
567	20240508	113200	378041500	9590	9590	9590	9590	100
568	20240508	113100	377082500	9600	9600	9600	9600	1
569	20240508	113000	377072900	9600	9600	9600	9600	10
570	20240508	112900	376976900	9600	9600	9600	9600	20
571	20240508	112800	376784900	9600	9610	9610	9600	51
572	20240508	112700	376295240	9610	9610	9610	9610	50
573	20240508	112600	375814740	9610	9610	9610	9610	0
574	20240508	112500	375814740	9610	9610	9610	9610	2
575	20240508	112400	375795520	9600	9600	9600	9600	4
576	20240508	112300	375757120	9600	9600	9600	9600	4
577	20240508	112200	375718720	9610	9610	9610	9610	0
578	20240508	112100	375718720	9610	9610	9610	9610	4
579	20240508	112000	375680280	9610	9600	9610	9600	44
580	20240508	111900	375257460	9610	9610	9610	9610	0
581	20240508	111800	375257460	9610	9610	9610	9610	0
582	20240508	111700	375257460	9610	9590	9610	9590	11
583	20240508	111600	375151930	9610	9610	9610	9610	0
584	20240508	111500	375151930	9610	9600	9610	9580	111
585	20240508	111400	374087100	9600	9600	9600	9600	0
586	20240508	111300	374087100	9600	9600	9600	9600	205
587	20240508	111200	372119100	9610	9610	9610	9610	0
588	20240508	111100	372119100	9610	9610	9610	9610	3
589	20240508	111000	372090270	9590	9590	9590	9590	50
590	20240508	110900	371610770	9610	9610	9610	9610	0
591	20240508	110800	371610770	9610	9610	9610	9610	1500
592	20240508	110700	357195770	9600	9600	9600	9600	0
593	20240508	110600	357195770	9600	9600	9600	9600	500
594	20240508	110500	352395770	9570	9570	9570	9570	1
595	20240508	110400	352386200	9570	9570	9570	9570	0
596	20240508	110300	352386200	9570	9570	9570	9570	0
597	20240508	110200	352386200	9570	9570	9570	9570	10
598	20240508	110100	352290500	9570	9590	9590	9570	498
599	20240508	110000	347521610	9580	9580	9580	9580	0
600	20240508	105900	347521610	9580	9580	9580	9580	0
601	20240508	105800	347521610	9580	9580	9580	9580	0
602	20240508	105700	347521610	9580	9580	9580	9580	2
603	20240508	105600	347502450	9580	9580	9580	9580	50
604	20240508	105500	347023450	9580	9590	9590	9580	1441
605	20240508	105400	333216270	9590	9590	9590	9590	0
606	20240508	105300	333216270	9590	9590	9590	9590	103
607	20240508	105200	332228500	9590	9580	9590	9580	72
608	20240508	105100	331538720	9580	9580	9580	9580	0
609	20240508	105000	331538720	9580	9580	9580	9580	10
610	20240508	104900	331442920	9580	9580	9580	9580	0
611	20240508	104800	331442920	9580	9590	9590	9580	1111
612	20240508	104700	320796100	9600	9600	9600	9600	27
613	20240508	104600	320536900	9600	9600	9600	9600	0
614	20240508	104500	320536900	9600	9600	9600	9600	10
615	20240508	104400	320440900	9600	9610	9610	9600	96
616	20240508	104300	319518600	9610	9610	9610	9610	2
617	20240508	104200	319499380	9610	9610	9610	9610	1
618	20240508	104100	319489770	9610	9610	9610	9610	0
619	20240508	104000	319489770	9610	9610	9610	9610	0
620	20240508	103900	319489770	9610	9620	9620	9610	194
621	20240508	103800	317624990	9610	9610	9610	9610	0
622	20240508	103700	317624990	9610	9610	9610	9610	0
623	20240508	103600	317624990	9610	9610	9610	9610	0
624	20240508	103500	317624990	9610	9610	9610	9610	1
625	20240508	103400	317615380	9620	9620	9620	9620	0
626	20240508	103300	317615380	9620	9630	9630	9620	34
627	20240508	103200	317288290	9630	9610	9630	9610	6
628	20240508	103100	317230550	9630	9630	9630	9630	30
629	20240508	103000	316941650	9590	9590	9590	9590	0
630	20240508	102900	316941650	9590	9590	9590	9590	0
631	20240508	102800	316941650	9590	9590	9590	9590	0
632	20240508	102700	316941650	9590	9640	9640	9580	756
633	20240508	102600	309695880	9620	9620	9620	9620	203
634	20240508	102500	307743020	9620	9610	9620	9610	51
635	20240508	102400	307252410	9620	9620	9620	9620	0
636	20240508	102300	307252410	9620	9620	9620	9620	0
637	20240508	102200	307252410	9620	9610	9620	9610	2
638	20240508	102100	307233180	9610	9610	9610	9610	1
639	20240508	102000	307223570	9620	9620	9620	9620	1
640	20240508	101900	307213950	9630	9630	9630	9630	0
641	20240508	101800	307213950	9630	9630	9630	9630	0
642	20240508	101700	307213950	9630	9620	9630	9620	100
643	20240508	101600	306251450	9620	9600	9620	9600	202
644	20240508	101500	304312220	9590	9570	9590	9570	693
645	20240508	101400	297668350	9560	9570	9570	9560	700
646	20240508	101300	290973830	9570	9570	9570	9570	890
647	20240508	101200	282456530	9570	9560	9570	9560	584
648	20240508	101100	276872150	9560	9560	9560	9560	0
649	20240508	101000	276872150	9560	9560	9560	9560	20
650	20240508	100900	276680950	9560	9560	9560	9560	0
651	20240508	100800	276680950	9560	9560	9570	9560	102
652	20240508	100700	275705780	9560	9560	9560	9560	110
653	20240508	100600	274654180	9550	9550	9550	9550	0
654	20240508	100500	274654180	9550	9550	9550	9550	21
655	20240508	100400	274453630	9560	9560	9560	9560	429
656	20240508	100300	270352390	9570	9570	9570	9570	10
657	20240508	100200	270256690	9570	9570	9570	9570	726
658	20240508	100100	263308870	9570	9560	9570	9560	11
659	20240508	100000	263203700	9570	9570	9570	9570	250
660	20240508	095900	260811200	9570	9570	9570	9570	50
661	20240508	095800	260332700	9560	9570	9570	9560	174
662	20240508	095700	258667810	9570	9570	9570	9570	57
663	20240508	095600	258122320	9540	9540	9540	9540	188
664	20240508	095500	256328800	9530	9530	9530	9530	132
665	20240508	095400	255070840	9530	9530	9530	9530	0
666	20240508	095300	255070840	9530	9530	9530	9530	1
667	20240508	095200	255061310	9530	9530	9530	9530	148
668	20240508	095100	253650870	9530	9520	9530	9520	20
669	20240508	095000	253460440	9530	9530	9530	9530	204
670	20240508	094900	251516320	9520	9530	9530	9520	15
671	20240508	094800	251373400	9530	9540	9540	9530	382
672	20240508	094700	247732220	9540	9550	9550	9540	150
673	20240508	094600	246300210	9550	9550	9550	9550	0
674	20240508	094500	246300210	9550	9550	9550	9550	0
675	20240508	094400	246300210	9550	9570	9570	9550	20
676	20240508	094300	246108870	9540	9590	9590	9540	3435
677	20240508	094200	213264150	9590	9590	9590	9590	0
678	20240508	094100	213264150	9590	9580	9590	9580	52
679	20240508	094000	212765970	9580	9580	9580	9580	439
680	20240508	093900	208560350	9580	9580	9580	9580	451
681	20240508	093800	204239770	9580	9590	9590	9580	615
682	20240508	093700	198348050	9590	9590	9590	9590	181
683	20240508	093600	196612260	9590	9590	9590	9590	35
684	20240508	093500	196276610	9590	9590	9590	9590	2
685	20240508	093400	196257430	9590	9620	9620	9580	893
686	20240508	093300	187699370	9590	9590	9590	9590	1
687	20240508	093200	187689780	9620	9620	9620	9620	20
688	20240508	093100	187497380	9580	9600	9600	9580	465
689	20240508	093000	183037520	9610	9630	9630	9610	619
690	20240508	092900	177088150	9630	9630	9630	9630	86
691	20240508	092800	176259970	9630	9600	9630	9590	836
692	20240508	092700	168233480	9580	9620	9620	9580	3001
693	20240508	092600	139414080	9620	9620	9620	9620	40
694	20240508	092500	139029280	9620	9660	9660	9620	3265
695	20240508	092400	107583110	9690	9690	9690	9690	4
696	20240508	092300	107544350	9700	9700	9700	9700	0
697	20240508	092200	107544350	9700	9650	9700	9650	296
698	20240508	092100	104687450	9650	9650	9650	9650	2
699	20240508	092000	104668150	9650	9670	9670	9650	1000
700	20240508	091900	95011600	9700	9700	9700	9670	147
701	20240508	091800	93587680	9660	9690	9690	9660	2173
702	20240508	091700	72566640	9690	9690	9700	9690	724
703	20240508	091600	65549170	9700	9700	9700	9700	269
704	20240508	091500	62939870	9700	9700	9700	9700	169
705	20240508	091400	61300570	9700	9700	9700	9700	2
706	20240508	091300	61281170	9680	9680	9680	9680	103
707	20240508	091200	60284130	9700	9700	9700	9680	100
708	20240508	091100	59314930	9680	9690	9690	9680	283
709	20240508	091000	56574950	9690	9690	9690	9690	50
710	20240508	090900	56090450	9690	9690	9690	9690	620
711	20240508	090800	50082650	9690	9690	9690	9690	20
712	20240508	090700	49888850	9750	9750	9750	9750	0
713	20240508	090600	49888850	9750	9750	9750	9750	0
714	20240508	090500	49888850	9750	9750	9750	9750	0
715	20240508	090400	49888850	9750	9750	9750	9750	12
716	20240508	090300	49771850	9750	9760	9760	9750	380
717	20240508	090200	46066770	9760	9690	9760	9670	723
718	20240508	090100	39060340	9640	9690	9690	9640	884
719	20240508	090000	30494430	9690	9770	9770	9620	3139