KissMeData/065510/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194000	835872010	13600	13600	13600	13600	3663
3	20240510	193900	835872010	13600	13600	13600	13600	0
4	20240510	193800	835872010	13600	13600	13600	13600	0
5	20240510	193700	835872010	13600	13600	13600	13600	0
6	20240510	193600	835872010	13600	13600	13600	13600	0
7	20240510	193500	835872010	13600	13600	13600	13600	0
8	20240510	193400	835872010	13600	13600	13600	13600	0
9	20240510	193300	835872010	13600	13600	13600	13600	0
10	20240510	193200	835872010	13600	13600	13600	13600	0
11	20240510	193100	835872010	13600	13600	13600	13600	0
12	20240510	193000	835872010	13600	13600	13600	13600	0
13	20240510	192900	835872010	13600	13600	13600	13600	0
14	20240510	192800	835872010	13600	13600	13600	13600	0
15	20240510	192700	835872010	13600	13600	13600	13600	0
16	20240510	192600	835872010	13600	13600	13600	13600	0
17	20240510	192500	835872010	13600	13600	13600	13600	0
18	20240510	192400	835872010	13600	13600	13600	13600	0
19	20240510	192300	835872010	13600	13600	13600	13600	0
20	20240510	192200	835872010	13600	13600	13600	13600	0
21	20240510	192100	835872010	13600	13600	13600	13600	0
22	20240510	192000	835872010	13600	13600	13600	13600	0
23	20240510	191900	835872010	13600	13600	13600	13600	0
24	20240510	191800	835872010	13600	13600	13600	13600	0
25	20240510	191700	835872010	13600	13600	13600	13600	0
26	20240510	191600	835872010	13600	13600	13600	13600	0
27	20240510	191500	835872010	13600	13600	13600	13600	0
28	20240510	191400	835872010	13600	13600	13600	13600	0
29	20240510	191300	835872010	13600	13600	13600	13600	0
30	20240510	191200	835872010	13600	13600	13600	13600	0
31	20240510	191100	835872010	13600	13600	13600	13600	0
32	20240510	191000	835872010	13600	13600	13600	13600	3663
33	20240510	190900	835872010	13600	13600	13600	13600	0
34	20240510	190800	835872010	13600	13600	13600	13600	0
35	20240510	190700	835872010	13600	13600	13600	13600	0
36	20240510	190600	835872010	13600	13600	13600	13600	0
37	20240510	190500	835872010	13600	13600	13600	13600	0
38	20240510	190400	835872010	13600	13600	13600	13600	0
39	20240510	190300	835872010	13600	13600	13600	13600	0
40	20240510	190200	835872010	13600	13600	13600	13600	0
41	20240510	190100	835872010	13600	13600	13600	13600	0
42	20240510	190000	835872010	13600	13600	13600	13600	0
43	20240510	185900	835872010	13600	13600	13600	13600	0
44	20240510	185800	835872010	13600	13600	13600	13600	0
45	20240510	185700	835872010	13600	13600	13600	13600	0
46	20240510	185600	835872010	13600	13600	13600	13600	0
47	20240510	185500	835872010	13600	13600	13600	13600	0
48	20240510	185400	835872010	13600	13600	13600	13600	0
49	20240510	185300	835872010	13600	13600	13600	13600	0
50	20240510	185200	835872010	13600	13600	13600	13600	0
51	20240510	185100	835872010	13600	13600	13600	13600	0
52	20240510	185000	835872010	13600	13600	13600	13600	0
53	20240510	184900	835872010	13600	13600	13600	13600	0
54	20240510	184800	835872010	13600	13600	13600	13600	0
55	20240510	184700	835872010	13600	13600	13600	13600	0
56	20240510	184600	835872010	13600	13600	13600	13600	0
57	20240510	184500	835872010	13600	13600	13600	13600	0
58	20240510	184400	835872010	13600	13600	13600	13600	0
59	20240510	184300	835872010	13600	13600	13600	13600	0
60	20240510	184200	835872010	13600	13600	13600	13600	0
61	20240510	184100	835872010	13600	13600	13600	13600	0
62	20240510	184000	835872010	13600	13600	13600	13600	3663
63	20240510	183900	835872010	13600	13600	13600	13600	0
64	20240510	183800	835872010	13600	13600	13600	13600	0
65	20240510	183700	835872010	13600	13600	13600	13600	0
66	20240510	183600	835872010	13600	13600	13600	13600	0
67	20240510	183500	835872010	13600	13600	13600	13600	0
68	20240510	183400	835872010	13600	13600	13600	13600	0
69	20240510	183300	835872010	13600	13600	13600	13600	0
70	20240510	183200	835872010	13600	13600	13600	13600	0
71	20240510	183100	835872010	13600	13600	13600	13600	0
72	20240510	183000	835872010	13600	13600	13600	13600	0
73	20240510	182900	835872010	13600	13600	13600	13600	0
74	20240510	182800	835872010	13600	13600	13600	13600	0
75	20240510	182700	835872010	13600	13600	13600	13600	0
76	20240510	182600	835872010	13600	13600	13600	13600	0
77	20240510	182500	835872010	13600	13600	13600	13600	0
78	20240510	182400	835872010	13600	13600	13600	13600	0
79	20240510	182300	835872010	13600	13600	13600	13600	0
80	20240510	182200	835872010	13600	13600	13600	13600	0
81	20240510	182100	835872010	13600	13600	13600	13600	0
82	20240510	182000	835872010	13600	13600	13600	13600	0
83	20240510	181900	835872010	13600	13600	13600	13600	0
84	20240510	181800	835872010	13600	13600	13600	13600	0
85	20240510	181700	835872010	13600	13600	13600	13600	0
86	20240510	181600	835872010	13600	13600	13600	13600	0
87	20240510	181500	835872010	13600	13600	13600	13600	0
88	20240510	181400	835872010	13600	13600	13600	13600	0
89	20240510	181300	835872010	13600	13600	13600	13600	0
90	20240510	181200	835872010	13600	13600	13600	13600	0
91	20240510	181100	835872010	13600	13600	13600	13600	0
92	20240510	181000	835872010	13600	13600	13600	13600	3663
93	20240510	180900	835872010	13600	13600	13600	13600	0
94	20240510	180800	835872010	13600	13600	13600	13600	0
95	20240510	180700	835872010	13600	13600	13600	13600	0
96	20240510	180600	835872010	13600	13600	13600	13600	0
97	20240510	180500	835872010	13600	13600	13600	13600	0
98	20240510	180400	835872010	13600	13600	13600	13600	0
99	20240510	180300	835872010	13600	13600	13600	13600	0
100	20240510	180200	835872010	13600	13600	13600	13600	0
101	20240510	180100	835872010	13600	13600	13600	13600	0
102	20240510	180000	835872010	13600	13600	13600	13600	0
103	20240510	175900	835872010	13600	13600	13600	13600	0
104	20240510	175800	835872010	13600	13600	13600	13600	0
105	20240510	175700	835872010	13600	13600	13600	13600	0
106	20240510	175600	835872010	13600	13600	13600	13600	0
107	20240510	175500	835872010	13600	13600	13600	13600	0
108	20240510	175400	835872010	13600	13600	13600	13600	0
109	20240510	175300	835872010	13600	13600	13600	13600	0
110	20240510	175200	835872010	13600	13600	13600	13600	0
111	20240510	175100	835872010	13600	13600	13600	13600	0
112	20240510	175000	835872010	13600	13600	13600	13600	0
113	20240510	174900	835872010	13600	13600	13600	13600	0
114	20240510	174800	835872010	13600	13600	13600	13600	0
115	20240510	174700	835872010	13600	13600	13600	13600	0
116	20240510	174600	835872010	13600	13600	13600	13600	0
117	20240510	174500	835872010	13600	13600	13600	13600	0
118	20240510	174400	835872010	13600	13600	13600	13600	0
119	20240510	174300	835872010	13600	13600	13600	13600	0
120	20240510	174200	835872010	13600	13600	13600	13600	0
121	20240510	174100	835872010	13600	13600	13600	13600	0
122	20240510	174000	835872010	13600	13600	13600	13600	3663
123	20240510	173900	835872010	13600	13600	13600	13600	0
124	20240510	173800	835872010	13600	13600	13600	13600	0
125	20240510	173700	835872010	13600	13600	13600	13600	0
126	20240510	173600	835872010	13600	13600	13600	13600	0
127	20240510	173500	835872010	13600	13600	13600	13600	0
128	20240510	173400	835872010	13600	13600	13600	13600	0
129	20240510	173300	835872010	13600	13600	13600	13600	0
130	20240510	173200	835872010	13600	13600	13600	13600	0
131	20240510	173100	835872010	13600	13600	13600	13600	0
132	20240510	173000	835872010	13600	13600	13600	13600	0
133	20240510	172900	835872010	13600	13600	13600	13600	0
134	20240510	172800	835872010	13600	13600	13600	13600	0
135	20240510	172700	835872010	13600	13600	13600	13600	0
136	20240510	172600	835872010	13600	13600	13600	13600	0
137	20240510	172500	835872010	13600	13600	13600	13600	0
138	20240510	172400	835872010	13600	13600	13600	13600	0
139	20240510	172300	835872010	13600	13600	13600	13600	0
140	20240510	172200	835872010	13600	13600	13600	13600	0
141	20240510	172100	835872010	13600	13600	13600	13600	0
142	20240510	172000	835872010	13600	13600	13600	13600	0
143	20240510	171900	835872010	13600	13600	13600	13600	0
144	20240510	171800	835872010	13600	13600	13600	13600	0
145	20240510	171700	835872010	13600	13600	13600	13600	0
146	20240510	171600	835872010	13600	13600	13600	13600	0
147	20240510	171500	835872010	13600	13600	13600	13600	0
148	20240510	171400	835872010	13600	13600	13600	13600	0
149	20240510	171300	835872010	13600	13600	13600	13600	0
150	20240510	171200	835872010	13600	13600	13600	13600	0
151	20240510	171100	835872010	13600	13600	13600	13600	0
152	20240510	171000	835872010	13600	13600	13600	13600	3663
153	20240510	170900	835872010	13600	13600	13600	13600	0
154	20240510	170800	835872010	13600	13600	13600	13600	0
155	20240510	170700	835872010	13600	13600	13600	13600	0
156	20240510	170600	835872010	13600	13600	13600	13600	0
157	20240510	170500	835872010	13600	13600	13600	13600	0
158	20240510	170400	835872010	13600	13600	13600	13600	0
159	20240510	170300	835872010	13600	13600	13600	13600	0
160	20240510	170200	835872010	13600	13600	13600	13600	0
161	20240510	170100	835872010	13600	13600	13600	13600	0
162	20240510	170000	835872010	13600	13600	13600	13600	0
163	20240510	165900	835872010	13600	13600	13600	13600	0
164	20240510	165800	835872010	13600	13600	13600	13600	0
165	20240510	165700	835872010	13600	13600	13600	13600	0
166	20240510	165600	835872010	13600	13600	13600	13600	0
167	20240510	165500	835872010	13600	13600	13600	13600	0
168	20240510	165400	835872010	13600	13600	13600	13600	0
169	20240510	165300	835872010	13600	13600	13600	13600	0
170	20240510	165200	835872010	13600	13600	13600	13600	0
171	20240510	165100	835872010	13600	13600	13600	13600	0
172	20240510	165000	835872010	13600	13600	13600	13600	0
173	20240510	164900	835872010	13600	13600	13600	13600	0
174	20240510	164800	835872010	13600	13600	13600	13600	0
175	20240510	164700	835872010	13600	13600	13600	13600	0
176	20240510	164600	835872010	13600	13600	13600	13600	0
177	20240510	164500	835872010	13600	13600	13600	13600	0
178	20240510	164400	835872010	13600	13600	13600	13600	0
179	20240510	164300	835872010	13600	13600	13600	13600	0
180	20240510	164200	835872010	13600	13600	13600	13600	0
181	20240510	164100	835872010	13600	13600	13600	13600	0
182	20240510	164000	835872010	13600	13600	13600	13600	3663
183	20240510	163900	835872010	13600	13600	13600	13600	0
184	20240510	163800	835872010	13600	13600	13600	13600	0
185	20240510	163700	835872010	13600	13600	13600	13600	0
186	20240510	163600	835872010	13600	13600	13600	13600	0
187	20240510	163500	835872010	13600	13600	13600	13600	0
188	20240510	163400	835872010	13600	13600	13600	13600	0
189	20240510	163300	835872010	13600	13600	13600	13600	0
190	20240510	163200	835872010	13600	13600	13600	13600	0
191	20240510	163100	835872010	13600	13600	13600	13600	0
192	20240510	163000	835872010	13600	13600	13600	13600	0
193	20240510	162900	835872010	13600	13600	13600	13600	0
194	20240510	162800	835872010	13600	13600	13600	13600	0
195	20240510	162700	835872010	13600	13600	13600	13600	0
196	20240510	162600	835872010	13600	13600	13600	13600	0
197	20240510	162500	835872010	13600	13600	13600	13600	0
198	20240510	162400	835872010	13600	13600	13600	13600	0
199	20240510	162300	835872010	13600	13600	13600	13600	0
200	20240510	162200	835872010	13600	13600	13600	13600	0
201	20240510	162100	835872010	13600	13600	13600	13600	0
202	20240510	162000	835872010	13600	13600	13600	13600	0
203	20240510	161900	835872010	13600	13600	13600	13600	0
204	20240510	161800	835872010	13600	13600	13600	13600	0
205	20240510	161700	835872010	13600	13600	13600	13600	0
206	20240510	161600	835872010	13600	13600	13600	13600	0
207	20240510	161500	835872010	13600	13600	13600	13600	0
208	20240510	161400	835872010	13600	13600	13600	13600	0
209	20240510	161300	835872010	13600	13600	13600	13600	0
210	20240510	161200	835872010	13600	13600	13600	13600	0
211	20240510	161100	835872010	13600	13600	13600	13600	0
212	20240510	161000	835872010	13600	13600	13600	13600	3663
213	20240510	160900	835872010	13600	13600	13600	13600	0
214	20240510	160800	835872010	13600	13600	13600	13600	0
215	20240510	160700	835872010	13600	13600	13600	13600	0
216	20240510	160600	835872010	13600	13600	13600	13600	0
217	20240510	160500	835872010	13600	13600	13600	13600	0
218	20240510	160400	835872010	13600	13600	13600	13600	0
219	20240510	160300	835872010	13600	13600	13600	13600	0
220	20240510	160200	835872010	13600	13600	13600	13600	0
221	20240510	160100	835872010	13600	13600	13600	13600	0
222	20240510	160000	835872010	13600	13600	13600	13600	0
223	20240510	155900	835872010	13600	13600	13600	13600	0
224	20240510	155800	835872010	13600	13600	13600	13600	0
225	20240510	155700	835872010	13600	13600	13600	13600	0
226	20240510	155600	835872010	13600	13600	13600	13600	0
227	20240510	155500	835872010	13600	13600	13600	13600	0
228	20240510	155400	835872010	13600	13600	13600	13600	0
229	20240510	155300	835872010	13600	13600	13600	13600	0
230	20240510	155200	835872010	13600	13600	13600	13600	0
231	20240510	155100	835872010	13600	13600	13600	13600	0
232	20240510	155000	835872010	13600	13600	13600	13600	0
233	20240510	154900	835872010	13600	13600	13600	13600	0
234	20240510	154800	835872010	13600	13600	13600	13600	0
235	20240510	154700	835872010	13600	13600	13600	13600	0
236	20240510	154600	835872010	13600	13600	13600	13600	0
237	20240510	154500	835872010	13600	13600	13600	13600	0
238	20240510	154400	835872010	13600	13600	13600	13600	0
239	20240510	154300	835872010	13600	13600	13600	13600	0
240	20240510	154200	835872010	13600	13600	13600	13600	0
241	20240510	154100	835872010	13600	13600	13600	13600	0
242	20240510	154000	835872010	13600	13600	13600	13600	3663
243	20240510	153900	835872010	13600	13600	13600	13600	0
244	20240510	153800	835872010	13600	13600	13600	13600	0
245	20240510	153700	835872010	13600	13600	13600	13600	0
246	20240510	153600	835872010	13600	13600	13600	13600	0
247	20240510	153500	835872010	13600	13600	13600	13600	0
248	20240510	153400	835872010	13600	13600	13600	13600	0
249	20240510	153300	835872010	13600	13600	13600	13600	0
250	20240510	153200	835872010	13600	13600	13600	13600	0
251	20240510	153100	835872010	13600	13600	13600	13600	0
252	20240510	153000	835872010	13600	13600	13600	13600	3663
253	20240510	152900	786055210	13620	13620	13620	13620	0
254	20240510	152800	786055210	13620	13620	13620	13620	0
255	20240510	152700	786055210	13620	13620	13620	13620	0
256	20240510	152600	786055210	13620	13620	13620	13620	0
257	20240510	152500	786055210	13620	13620	13620	13620	0
258	20240510	152400	786055210	13620	13620	13620	13620	0
259	20240510	152300	786055210	13620	13620	13620	13620	0
260	20240510	152200	786055210	13620	13620	13620	13620	0
261	20240510	152100	786055210	13620	13620	13620	13620	0
262	20240510	152000	786055210	13620	13620	13620	13620	0
263	20240510	151900	786055210	13620	13660	13660	13530	120
264	20240510	151800	784428650	13680	13530	13680	13530	188
265	20240510	151700	781881390	13550	13530	13610	13520	149
266	20240510	151600	779865410	13640	13520	13680	13520	174
267	20240510	151500	777503840	13560	13520	13560	13520	73
268	20240510	151400	776515770	13520	13560	13560	13520	20
269	20240510	151300	776244990	13540	13540	13580	13520	111
270	20240510	151200	774742100	13540	13520	13540	13510	62
271	20240510	151100	773903700	13510	13530	13530	13510	100
272	20240510	151000	772551920	13530	13530	13530	13530	10
273	20240510	150900	772416620	13620	13620	13620	13620	0
274	20240510	150800	772416620	13620	13510	13620	13510	943
275	20240510	150700	759632740	13530	13500	13530	13500	151
276	20240510	150600	757592310	13510	13500	13510	13500	28
277	20240510	150500	757214300	13520	13500	13520	13490	109
278	20240510	150400	755742840	13520	13460	13520	13450	130
279	20240510	150300	753992180	13460	13490	13490	13460	349
280	20240510	150200	749292030	13490	13520	13520	13490	1201
281	20240510	150100	733070370	13530	13580	13580	13530	2942
282	20240510	150000	693198950	13580	13590	13590	13570	455
283	20240510	145900	687020130	13580	13580	13580	13580	135
284	20240510	145800	685186830	13580	13580	13590	13580	66
285	20240510	145700	684290510	13580	13580	13580	13580	180
286	20240510	145600	681846110	13580	13590	13590	13580	329
287	20240510	145500	677375180	13600	13600	13600	13600	581
288	20240510	145400	669473580	13600	13600	13600	13600	76
289	20240510	145300	668439980	13600	13600	13600	13600	7
290	20240510	145200	668344780	13600	13610	13610	13600	101
291	20240510	145100	666970680	13610	13600	13610	13600	30
292	20240510	145000	666562670	13610	13600	13610	13600	141
293	20240510	144900	664644560	13600	13600	13600	13600	10
294	20240510	144800	664508560	13600	13600	13600	13600	67
295	20240510	144700	663597360	13600	13600	13600	13600	19
296	20240510	144600	663338960	13600	13600	13600	13600	85
297	20240510	144500	662182960	13600	13600	13600	13600	28
298	20240510	144400	661802160	13600	13600	13600	13600	30
299	20240510	144300	661394160	13600	13600	13600	13600	34
300	20240510	144200	660931760	13600	13610	13610	13600	257
301	20240510	144100	657434560	13600	13600	13600	13600	30
302	20240510	144000	657026560	13600	13610	13610	13600	140
303	20240510	143900	655121260	13610	13600	13610	13600	195
304	20240510	143800	652469060	13620	13600	13620	13600	585
305	20240510	143700	644504630	13600	13620	13620	13600	1153
306	20240510	143600	628811510	13620	13620	13620	13620	30
307	20240510	143500	628402910	13620	13620	13620	13620	64
308	20240510	143400	627531230	13620	13630	13630	13620	58
309	20240510	143300	626740970	13620	13620	13620	13620	50
310	20240510	143200	626059970	13620	13620	13620	13620	18
311	20240510	143100	625814810	13620	13620	13620	13620	64
312	20240510	143000	624943130	13620	13620	13620	13620	676
313	20240510	142900	615736010	13620	13620	13620	13620	41
314	20240510	142800	615177590	13620	13620	13620	13620	27
315	20240510	142700	614809850	13620	13620	13630	13620	271
316	20240510	142600	611117830	13630	13620	13630	13620	7
317	20240510	142500	611022480	13620	13620	13620	13620	49
318	20240510	142400	610355100	13620	13620	13620	13620	16
319	20240510	142300	610137180	13620	13620	13620	13620	67
320	20240510	142200	609224640	13620	13620	13620	13620	49
321	20240510	142100	608557260	13620	13630	13630	13620	106
322	20240510	142000	607112540	13620	13620	13620	13620	90
323	20240510	141900	605886740	13620	13630	13630	13620	60
324	20240510	141800	605069530	13620	13620	13620	13620	47
325	20240510	141700	604429390	13620	13620	13620	13620	17
326	20240510	141600	604197850	13620	13620	13620	13620	49
327	20240510	141500	603530470	13620	13620	13620	13620	43
328	20240510	141400	602944810	13620	13620	13620	13620	51
329	20240510	141300	602250190	13620	13620	13630	13620	51
330	20240510	141200	601555320	13630	13620	13630	13620	674
331	20240510	141100	592375240	13620	13620	13620	13620	27
332	20240510	141000	592007500	13620	13620	13620	13620	97
333	20240510	140900	590686360	13620	13620	13620	13620	30
334	20240510	140800	590277760	13620	13620	13620	13620	65
335	20240510	140700	589392460	13620	13620	13620	13620	26
336	20240510	140600	589038340	13620	13630	13630	13620	159
337	20240510	140500	586871300	13620	13620	13620	13620	39
338	20240510	140400	586340120	13620	13620	13630	13620	70
339	20240510	140300	585386630	13620	13620	13620	13620	29
340	20240510	140200	584991650	13620	13620	13620	13620	28
341	20240510	140100	584610290	13620	13620	13620	13620	55
342	20240510	140000	583861190	13620	13630	13640	13620	148
343	20240510	135900	581844550	13620	13620	13620	13620	49
344	20240510	135800	581177170	13620	13620	13620	13620	17
345	20240510	135700	580945630	13620	13620	13620	13620	40
346	20240510	135600	580400830	13620	13620	13620	13620	55
347	20240510	135500	579651730	13620	13630	13630	13620	119
348	20240510	135400	578030160	13620	13620	13620	13620	6
349	20240510	135300	577948440	13620	13620	13620	13620	152
350	20240510	135200	575878200	13640	13620	13640	13620	350
351	20240510	135100	571107290	13620	13620	13620	13620	40
352	20240510	135000	570562490	13620	13620	13620	13620	54
353	20240510	134900	569827010	13620	13620	13620	13620	72
354	20240510	134800	568846370	13620	13630	13640	13620	202
355	20240510	134700	566094190	13620	13620	13630	13620	54
356	20240510	134600	565358660	13630	13620	13630	13620	73
357	20240510	134500	564364170	13630	13620	13630	13620	64
358	20240510	134400	563492170	13620	13620	13620	13620	57
359	20240510	134300	562715830	13620	13620	13620	13620	26
360	20240510	134200	562361710	13620	13620	13620	13620	32
361	20240510	134100	561925870	13620	13620	13620	13620	54
362	20240510	134000	561190390	13620	13620	13620	13620	60
363	20240510	133900	560373190	13620	13620	13620	13620	16
364	20240510	133800	560155270	13620	13640	13640	13620	44
365	20240510	133700	559555810	13630	13630	13640	13630	53
366	20240510	133600	558833410	13630	13620	13640	13620	116
367	20240510	133500	557252640	13620	13620	13620	13620	17
368	20240510	133400	557021100	13630	13620	13630	13620	51
369	20240510	133300	556326460	13620	13620	13630	13620	42
370	20240510	133200	555754410	13620	13630	13630	13620	74
371	20240510	133100	554746300	13620	13620	13620	13620	6
372	20240510	133000	554664580	13620	13620	13620	13620	96
373	20240510	132900	553357060	13620	13620	13620	13620	106
374	20240510	132800	551913340	13620	13630	13630	13620	44
375	20240510	132700	551314050	13620	13630	13630	13620	42
376	20240510	132600	550741690	13630	13630	13630	13630	43
377	20240510	132500	550155600	13630	13630	13630	13630	40
378	20240510	132400	549610400	13630	13630	13630	13630	18
379	20240510	132300	549365060	13640	13620	13640	13620	5558
380	20240510	132200	473613060	13620	13620	13620	13620	50
381	20240510	132100	472932060	13620	13620	13620	13620	86
382	20240510	132000	471760740	13620	13620	13620	13620	92
383	20240510	131900	470507700	13620	13620	13620	13620	44
384	20240510	131800	469908420	13620	13620	13620	13620	57
385	20240510	131700	469132080	13620	13620	13620	13620	40
386	20240510	131600	468587280	13620	13620	13620	13620	22
387	20240510	131500	468287640	13620	13620	13620	13620	42
388	20240510	131400	467715600	13630	13630	13630	13630	47
389	20240510	131300	467074990	13630	13630	13630	13630	39
390	20240510	131200	466543420	13630	13630	13630	13630	126
391	20240510	131100	464826040	13630	13630	13630	13630	80
392	20240510	131000	463735640	13640	13620	13640	13620	144
393	20240510	130900	461773030	13620	13620	13620	13620	26
394	20240510	130800	461418910	13620	13620	13620	13620	40
395	20240510	130700	460874110	13620	13620	13620	13620	33
396	20240510	130600	460424650	13620	13620	13620	13620	48
397	20240510	130500	459770890	13620	13620	13620	13620	85
398	20240510	130400	458613190	13640	13620	13640	13620	84
399	20240510	130300	457468540	13620	13620	13620	13620	42
400	20240510	130200	456896500	13620	13620	13620	13620	33
401	20240510	130100	456447040	13620	13630	13630	13620	9
402	20240510	130000	456324450	13620	13620	13620	13620	44
403	20240510	125900	455725170	13620	13630	13630	13620	77
404	20240510	125800	454675980	13620	13620	13620	13620	32
405	20240510	125700	454240140	13620	13620	13620	13620	17
406	20240510	125600	454008600	13620	13620	13620	13620	40
407	20240510	125500	453463800	13620	13630	13630	13620	47
408	20240510	125400	452823510	13620	13630	13630	13620	2724
409	20240510	125300	415695790	13630	13630	13630	13630	35
410	20240510	125200	415218740	13630	13630	13640	13630	29
411	20240510	125100	414823370	13630	13640	13640	13630	63
412	20240510	125000	413964400	13640	13640	13640	13640	20
413	20240510	124900	413691600	13640	13640	13640	13640	30
414	20240510	124800	413282400	13650	13630	13650	13630	77
415	20240510	124700	412232190	13630	13630	13630	13630	41
416	20240510	124600	411673360	13630	13630	13630	13630	9
417	20240510	124500	411550690	13630	13640	13640	13630	57
418	20240510	124400	410773600	13630	13630	13640	13630	56
419	20240510	124300	410010180	13630	13630	13630	13630	31
420	20240510	124200	409587650	13630	13630	13630	13630	322
421	20240510	124100	405198790	13630	13640	13640	13630	43
422	20240510	124000	404612390	13640	13630	13640	13630	47
423	20240510	123900	403971400	13640	13620	13640	13620	83
424	20240510	123800	402839980	13630	13620	13630	13620	75
425	20240510	123700	401817830	13620	13620	13620	13620	63
426	20240510	123600	400959770	13620	13620	13620	13620	48
427	20240510	123500	400306010	13620	13620	13620	13620	29
428	20240510	123400	399911030	13620	13620	13620	13620	59
429	20240510	123300	399107450	13620	13620	13620	13620	23
430	20240510	123200	398794190	13620	13620	13620	13620	55
431	20240510	123100	398045090	13620	13630	13630	13620	523
432	20240510	123000	390921780	13620	13620	13620	13620	47
433	20240510	122900	390281640	13620	13620	13620	13620	8
434	20240510	122800	390172680	13630	13630	13630	13630	216
435	20240510	122700	387228600	13630	13640	13640	13630	2128
436	20240510	122600	358208580	13640	13640	13640	13640	45
437	20240510	122500	357594780	13640	13640	13640	13640	55
438	20240510	122400	356844580	13640	13640	13640	13640	368
439	20240510	122300	351825060	13640	13640	13640	13640	24
440	20240510	122200	351497700	13640	13640	13640	13640	61
441	20240510	122100	350665660	13640	13640	13640	13640	441
442	20240510	122000	344650420	13640	13640	13640	13640	42
443	20240510	121900	344077540	13640	13640	13640	13640	27
444	20240510	121800	343709260	13640	13640	13640	13640	47
445	20240510	121700	343068180	13640	13640	13640	13640	52
446	20240510	121600	342358900	13640	13640	13640	13640	30
447	20240510	121500	341949700	13640	13640	13640	13640	43
448	20240510	121400	341363180	13650	13650	13650	13650	714
449	20240510	121300	331617080	13650	13660	13660	13650	166
450	20240510	121200	329350070	13660	13650	13660	13650	294
451	20240510	121100	325334340	13650	13650	13650	13650	16
452	20240510	121000	325115940	13650	13690	13700	13650	1078
453	20240510	120900	310396700	13680	13660	13680	13660	88
454	20240510	120800	309194220	13660	13660	13660	13660	6
455	20240510	120700	309112260	13660	13680	13680	13660	1246
456	20240510	120600	292088820	13670	13670	13670	13660	163
457	20240510	120500	289861560	13670	13670	13670	13670	34
458	20240510	120400	289396780	13670	13670	13670	13670	37
459	20240510	120300	288890990	13660	13660	13660	13660	47
460	20240510	120200	288248970	13660	13660	13670	13660	36
461	20240510	120100	287757200	13660	13660	13660	13660	46
462	20240510	120000	287128840	13660	13650	13660	13650	30
463	20240510	115900	286719250	13650	13650	13650	13650	33
464	20240510	115800	286268800	13650	13650	13650	13650	72
465	20240510	115700	285286000	13650	13650	13650	13650	20
466	20240510	115600	285013000	13650	13650	13650	13650	43
467	20240510	115500	284426050	13650	13650	13650	13650	12
468	20240510	115400	284262250	13650	13660	13660	13650	266
469	20240510	115300	280628810	13660	13670	13670	13660	8
470	20240510	115200	280519520	13660	13650	13660	13650	67
471	20240510	115100	279604570	13650	13650	13650	13650	21
472	20240510	115000	279317920	13650	13650	13650	13650	62
473	20240510	114900	278471620	13650	13650	13650	13650	10
474	20240510	114800	278335120	13670	13650	13670	13650	48
475	20240510	114700	277679810	13650	13650	13650	13650	52
476	20240510	114600	276970010	13650	13650	13650	13650	47
477	20240510	114500	276328460	13650	13650	13650	13650	15
478	20240510	114400	276123710	13650	13650	13660	13650	54
479	20240510	114300	275386560	13650	13650	13650	13650	57
480	20240510	114200	274608510	13650	13650	13650	13650	43
481	20240510	114100	274021560	13650	13650	13650	13650	39
482	20240510	114000	273489210	13650	13650	13660	13650	39
483	20240510	113900	272956850	13650	13650	13650	13650	276
484	20240510	113800	269189450	13650	13650	13650	13650	19
485	20240510	113700	268930100	13650	13650	13660	13650	62
486	20240510	113600	268083580	13650	13660	13660	13650	218
487	20240510	113500	265105820	13660	13650	13660	13650	98
488	20240510	113400	263767940	13650	13650	13650	13650	24
489	20240510	113300	263440340	13650	13650	13660	13650	43
490	20240510	113200	262853380	13650	13650	13650	13650	30
491	20240510	113100	262443880	13650	13650	13650	13650	69
492	20240510	113000	261502030	13660	13650	13660	13650	30
493	20240510	112900	261092420	13730	13720	13730	13720	300
494	20240510	112800	256973750	13730	13640	13740	13640	133
495	20240510	112700	255152640	13640	13640	13640	13640	61
496	20240510	112600	254320600	13650	13650	13650	13640	22
497	20240510	112500	254020480	13640	13650	13650	13640	50
498	20240510	112400	253338180	13640	13630	13650	13630	65
499	20240510	112300	252451860	13630	13630	13630	13630	47
500	20240510	112200	251811250	13630	13630	13630	13630	35
501	20240510	112100	251334200	13630	13630	13640	13630	28
502	20240510	112000	250952550	13630	13630	13630	13630	79
503	20240510	111900	249875780	13630	13630	13640	13630	35
504	20240510	111800	249398720	13630	13630	13630	13630	41
505	20240510	111700	248839890	13630	13630	13630	13630	35
506	20240510	111600	248362840	13630	13630	13630	13630	88
507	20240510	111500	247163400	13630	13630	13630	13630	8
508	20240510	111400	247054360	13630	13630	13630	13630	33
509	20240510	111300	246604570	13630	13630	13630	13630	68
510	20240510	111200	245677730	13630	13640	13640	13630	55
511	20240510	111100	244928000	13640	13640	13650	13640	67
512	20240510	111000	244013940	13630	13630	13630	13630	44
513	20240510	110900	243414220	13630	13630	13630	13630	26
514	20240510	110800	243059840	13620	13640	13640	13620	78
515	20240510	110700	241996920	13630	13620	13630	13620	18
516	20240510	110600	241751750	13620	13620	13640	13620	53
517	20240510	110500	241029490	13620	13620	13620	13620	55
518	20240510	110400	240280390	13620	13630	13630	13620	90
519	20240510	110300	239053810	13630	13620	13630	13620	70
520	20240510	110200	238099990	13620	13620	13620	13620	8
521	20240510	110100	237991030	13710	13710	13710	13710	0
522	20240510	110000	237991030	13710	13660	13710	13660	120
523	20240510	105900	236345930	13720	13620	13720	13620	202
524	20240510	105800	233576100	13740	13740	13740	13740	12
525	20240510	105700	233411220	13750	13630	13750	13630	329
526	20240510	105600	228901380	13670	13670	13670	13670	14
527	20240510	105500	228710000	13700	13630	13700	13630	102
528	20240510	105400	227317270	13630	13630	13630	13630	28
529	20240510	105300	226935630	13630	13620	13630	13620	87
530	20240510	105200	225749860	13620	13620	13620	13620	26
531	20240510	105100	225395740	13620	13620	13620	13620	55
532	20240510	105000	224646640	13620	13620	13620	13620	27
533	20240510	104900	224278900	13620	13620	13620	13620	59
534	20240510	104800	223475320	13620	13610	13620	13610	230
535	20240510	104700	220344650	13610	13610	13610	13610	28
536	20240510	104600	219963570	13610	13610	13610	13610	77
537	20240510	104500	218915600	13610	13610	13610	13610	76
538	20240510	104400	217881240	13600	13600	13600	13600	270
539	20240510	104300	214209240	13600	13610	13610	13600	484
540	20240510	104200	207622560	13610	13610	13610	13610	196
541	20240510	104100	204955000	13610	13610	13610	13610	522
542	20240510	104000	197850580	13620	13610	13620	13610	46
543	20240510	103900	197224480	13610	13620	13620	13610	19
544	20240510	103800	196965830	13610	13610	13610	13610	75
545	20240510	103700	195945080	13610	13600	13610	13600	27
546	20240510	103600	195577840	13590	13590	13590	13590	55
547	20240510	103500	194830390	13590	13590	13600	13590	373
548	20240510	103400	189761310	13590	13590	13590	13590	64
549	20240510	103300	188891550	13590	13590	13590	13590	12
550	20240510	103200	188728470	13590	13600	13600	13590	52
551	20240510	103100	188021620	13600	13600	13610	13600	23
552	20240510	103000	187708720	13600	13600	13600	13600	72
553	20240510	102900	186729520	13600	13590	13600	13590	79
554	20240510	102800	185655450	13590	13600	13600	13590	327
555	20240510	102700	181208610	13600	13630	13630	13600	233
556	20240510	102600	178037690	13620	13600	13620	13600	28
557	20240510	102500	177656600	13600	13590	13600	13590	52
558	20240510	102400	176949520	13600	13600	13600	13590	16
559	20240510	102300	176732000	13590	13600	13600	13590	72
560	20240510	102200	175753160	13600	13600	13600	13600	14
561	20240510	102100	175562760	13600	13600	13600	13600	63
562	20240510	102000	174705960	13610	13600	13610	13590	1282
563	20240510	101900	157271840	13600	13600	13600	13600	66
564	20240510	101800	156374240	13600	13600	13600	13600	38
565	20240510	101700	155857440	13600	13600	13600	13600	109
566	20240510	101600	154375040	13600	13600	13600	13600	12
567	20240510	101500	154211840	13600	13600	13600	13590	94
568	20240510	101400	152934060	13590	13590	13590	13590	21
569	20240510	101300	152648670	13590	13590	13590	13590	52
570	20240510	101200	151941990	13590	13590	13590	13580	65
571	20240510	101100	151058740	13590	13590	13610	13590	39
572	20240510	101000	150528710	13600	13600	13620	13590	88
573	20240510	100900	149331910	13590	13590	13600	13590	31
574	20240510	100800	148910610	13590	13590	13590	13590	48
575	20240510	100700	148258290	13590	13600	13600	13590	34
576	20240510	100600	147796210	13590	13590	13590	13590	97
577	20240510	100500	146477980	13590	13590	13590	13590	12
578	20240510	100400	146314900	13590	13590	13590	13590	54
579	20240510	100300	145581040	13590	13590	13600	13590	201
580	20240510	100200	142849240	13590	13590	13590	13580	49
581	20240510	100100	142183750	13580	13580	13580	13580	34
582	20240510	100000	141722030	13580	13580	13590	13580	378
583	20240510	095900	136588780	13590	13580	13590	13580	108
584	20240510	095800	135122130	13580	13580	13590	13580	49
585	20240510	095700	134456700	13590	13580	13590	13580	20
586	20240510	095600	134185090	13580	13580	13600	13580	162
587	20240510	095500	131983240	13580	13580	13580	13580	26
588	20240510	095400	131630160	13580	13580	13580	13580	66
589	20240510	095300	130733880	13580	13580	13580	13580	36
590	20240510	095200	130245000	13580	13590	13590	13580	53
591	20240510	095100	129525040	13590	13580	13590	13580	225
592	20240510	095000	126467700	13580	13580	13580	13580	17
593	20240510	094900	126236840	13580	13570	13580	13570	71
594	20240510	094800	125272740	13580	13590	13590	13580	1045
595	20240510	094700	111080840	13590	13600	13600	13590	39
596	20240510	094600	110550710	13600	13600	13600	13600	55
597	20240510	094500	109802710	13600	13600	13600	13600	58
598	20240510	094400	109013910	13600	13600	13610	13600	24
599	20240510	094300	108687440	13610	13620	13620	13600	26
600	20240510	094200	108333570	13600	13580	13640	13580	165
601	20240510	094100	106088360	13580	13630	13630	13580	514
602	20240510	094000	99089880	13630	13640	13640	13630	18
603	20240510	093900	98844510	13630	13620	13640	13620	56
604	20240510	093800	98081150	13620	13630	13630	13620	24
605	20240510	093700	97754170	13620	13600	13620	13600	80
606	20240510	093600	96665850	13600	13610	13610	13600	103
607	20240510	093500	95264090	13610	13610	13610	13610	49
608	20240510	093400	94597200	13610	13610	13610	13610	4
609	20240510	093300	94542760	13610	13600	13610	13600	250
610	20240510	093200	91141100	13610	13580	13610	13580	215
611	20240510	093100	88218030	13580	13570	13580	13570	183
612	20240510	093000	85734710	13570	13580	13580	13570	334
613	20240510	092900	81199600	13580	13590	13590	13580	104
614	20240510	092800	79786550	13590	13610	13610	13580	398
615	20240510	092700	74378210	13590	13580	13590	13580	82
616	20240510	092600	73263900	13680	13680	13680	13680	0
617	20240510	092500	73263900	13680	13580	13680	13570	147
618	20240510	092400	71261820	13580	13640	13640	13560	1255
619	20240510	092300	54176840	13650	13670	13670	13650	1579
620	20240510	092200	32610740	13680	13680	13680	13680	158
621	20240510	092100	30449300	13700	13690	13700	13690	28
622	20240510	092000	30065880	13690	13690	13690	13690	40
623	20240510	091900	29518280	13680	13680	13680	13680	20
624	20240510	091800	29244680	13680	13680	13680	13670	55
625	20240510	091700	28492580	13680	13680	13690	13680	70
626	20240510	091600	27534960	13680	13680	13690	13680	98
627	20240510	091500	26193660	13680	13680	13680	13680	23
628	20240510	091400	25879020	13670	13670	13680	13670	164
629	20240510	091300	23636270	13670	13680	13680	13670	24
630	20240510	091200	23308180	13700	13670	13700	13670	24
631	20240510	091100	22979560	13670	13670	13670	13670	71
632	20240510	091000	22008990	13670	13670	13670	13660	136
633	20240510	090900	20150220	13660	13650	13660	13650	52
634	20240510	090800	19440210	13660	13680	13680	13660	151
635	20240510	090700	17376740	13670	13670	13720	13660	134
636	20240510	090600	15546080	13670	13680	13740	13670	10
637	20240510	090500	15409300	13660	13660	13660	13660	0
638	20240510	090400	15409300	13660	13680	13830	13650	555
639	20240510	090300	7816530	13670	13670	13670	13670	63
640	20240510	090200	6955320	13670	13680	13680	13670	11
641	20240510	090100	6804850	13680	13670	13680	13670	56
642	20240510	090000	6039320	13680	13700	13740	13650	441