KissMeData/151860/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202200	817029470	8860	8860	8860	8860	3151
3	20240510	202100	817029470	8860	8860	8860	8860	0
4	20240510	202000	817029470	8860	8860	8860	8860	0
5	20240510	201900	817029470	8860	8860	8860	8860	0
6	20240510	201800	817029470	8860	8860	8860	8860	0
7	20240510	201700	817029470	8860	8860	8860	8860	0
8	20240510	201600	817029470	8860	8860	8860	8860	0
9	20240510	201500	817029470	8860	8860	8860	8860	0
10	20240510	201400	817029470	8860	8860	8860	8860	0
11	20240510	201300	817029470	8860	8860	8860	8860	0
12	20240510	201200	817029470	8860	8860	8860	8860	0
13	20240510	201100	817029470	8860	8860	8860	8860	0
14	20240510	201000	817029470	8860	8860	8860	8860	0
15	20240510	200900	817029470	8860	8860	8860	8860	0
16	20240510	200800	817029470	8860	8860	8860	8860	0
17	20240510	200700	817029470	8860	8860	8860	8860	0
18	20240510	200600	817029470	8860	8860	8860	8860	0
19	20240510	200500	817029470	8860	8860	8860	8860	0
20	20240510	200400	817029470	8860	8860	8860	8860	0
21	20240510	200300	817029470	8860	8860	8860	8860	0
22	20240510	200200	817029470	8860	8860	8860	8860	0
23	20240510	200100	817029470	8860	8860	8860	8860	0
24	20240510	200000	817029470	8860	8860	8860	8860	0
25	20240510	195900	817029470	8860	8860	8860	8860	0
26	20240510	195800	817029470	8860	8860	8860	8860	0
27	20240510	195700	817029470	8860	8860	8860	8860	0
28	20240510	195600	817029470	8860	8860	8860	8860	0
29	20240510	195500	817029470	8860	8860	8860	8860	0
30	20240510	195400	817029470	8860	8860	8860	8860	0
31	20240510	195300	817029470	8860	8860	8860	8860	0
32	20240510	195200	817029470	8860	8860	8860	8860	3151
33	20240510	195100	817029470	8860	8860	8860	8860	0
34	20240510	195000	817029470	8860	8860	8860	8860	0
35	20240510	194900	817029470	8860	8860	8860	8860	0
36	20240510	194800	817029470	8860	8860	8860	8860	0
37	20240510	194700	817029470	8860	8860	8860	8860	0
38	20240510	194600	817029470	8860	8860	8860	8860	0
39	20240510	194500	817029470	8860	8860	8860	8860	0
40	20240510	194400	817029470	8860	8860	8860	8860	0
41	20240510	194300	817029470	8860	8860	8860	8860	0
42	20240510	194200	817029470	8860	8860	8860	8860	0
43	20240510	194100	817029470	8860	8860	8860	8860	0
44	20240510	194000	817029470	8860	8860	8860	8860	0
45	20240510	193900	817029470	8860	8860	8860	8860	0
46	20240510	193800	817029470	8860	8860	8860	8860	0
47	20240510	193700	817029470	8860	8860	8860	8860	0
48	20240510	193600	817029470	8860	8860	8860	8860	0
49	20240510	193500	817029470	8860	8860	8860	8860	0
50	20240510	193400	817029470	8860	8860	8860	8860	0
51	20240510	193300	817029470	8860	8860	8860	8860	0
52	20240510	193200	817029470	8860	8860	8860	8860	0
53	20240510	193100	817029470	8860	8860	8860	8860	0
54	20240510	193000	817029470	8860	8860	8860	8860	0
55	20240510	192900	817029470	8860	8860	8860	8860	0
56	20240510	192800	817029470	8860	8860	8860	8860	0
57	20240510	192700	817029470	8860	8860	8860	8860	0
58	20240510	192600	817029470	8860	8860	8860	8860	0
59	20240510	192500	817029470	8860	8860	8860	8860	0
60	20240510	192400	817029470	8860	8860	8860	8860	0
61	20240510	192300	817029470	8860	8860	8860	8860	0
62	20240510	192200	817029470	8860	8860	8860	8860	3151
63	20240510	192100	817029470	8860	8860	8860	8860	0
64	20240510	192000	817029470	8860	8860	8860	8860	0
65	20240510	191900	817029470	8860	8860	8860	8860	0
66	20240510	191800	817029470	8860	8860	8860	8860	0
67	20240510	191700	817029470	8860	8860	8860	8860	0
68	20240510	191600	817029470	8860	8860	8860	8860	0
69	20240510	191500	817029470	8860	8860	8860	8860	0
70	20240510	191400	817029470	8860	8860	8860	8860	0
71	20240510	191300	817029470	8860	8860	8860	8860	0
72	20240510	191200	817029470	8860	8860	8860	8860	0
73	20240510	191100	817029470	8860	8860	8860	8860	0
74	20240510	191000	817029470	8860	8860	8860	8860	0
75	20240510	190900	817029470	8860	8860	8860	8860	0
76	20240510	190800	817029470	8860	8860	8860	8860	0
77	20240510	190700	817029470	8860	8860	8860	8860	0
78	20240510	190600	817029470	8860	8860	8860	8860	0
79	20240510	190500	817029470	8860	8860	8860	8860	0
80	20240510	190400	817029470	8860	8860	8860	8860	0
81	20240510	190300	817029470	8860	8860	8860	8860	0
82	20240510	190200	817029470	8860	8860	8860	8860	0
83	20240510	190100	817029470	8860	8860	8860	8860	0
84	20240510	190000	817029470	8860	8860	8860	8860	0
85	20240510	185900	817029470	8860	8860	8860	8860	0
86	20240510	185800	817029470	8860	8860	8860	8860	0
87	20240510	185700	817029470	8860	8860	8860	8860	0
88	20240510	185600	817029470	8860	8860	8860	8860	0
89	20240510	185500	817029470	8860	8860	8860	8860	0
90	20240510	185400	817029470	8860	8860	8860	8860	0
91	20240510	185300	817029470	8860	8860	8860	8860	0
92	20240510	185200	817029470	8860	8860	8860	8860	3151
93	20240510	185100	817029470	8860	8860	8860	8860	0
94	20240510	185000	817029470	8860	8860	8860	8860	0
95	20240510	184900	817029470	8860	8860	8860	8860	0
96	20240510	184800	817029470	8860	8860	8860	8860	0
97	20240510	184700	817029470	8860	8860	8860	8860	0
98	20240510	184600	817029470	8860	8860	8860	8860	0
99	20240510	184500	817029470	8860	8860	8860	8860	0
100	20240510	184400	817029470	8860	8860	8860	8860	0
101	20240510	184300	817029470	8860	8860	8860	8860	0
102	20240510	184200	817029470	8860	8860	8860	8860	0
103	20240510	184100	817029470	8860	8860	8860	8860	0
104	20240510	184000	817029470	8860	8860	8860	8860	0
105	20240510	183900	817029470	8860	8860	8860	8860	0
106	20240510	183800	817029470	8860	8860	8860	8860	0
107	20240510	183700	817029470	8860	8860	8860	8860	0
108	20240510	183600	817029470	8860	8860	8860	8860	0
109	20240510	183500	817029470	8860	8860	8860	8860	0
110	20240510	183400	817029470	8860	8860	8860	8860	0
111	20240510	183300	817029470	8860	8860	8860	8860	0
112	20240510	183200	817029470	8860	8860	8860	8860	0
113	20240510	183100	817029470	8860	8860	8860	8860	0
114	20240510	183000	817029470	8860	8860	8860	8860	0
115	20240510	182900	817029470	8860	8860	8860	8860	0
116	20240510	182800	817029470	8860	8860	8860	8860	0
117	20240510	182700	817029470	8860	8860	8860	8860	0
118	20240510	182600	817029470	8860	8860	8860	8860	0
119	20240510	182500	817029470	8860	8860	8860	8860	0
120	20240510	182400	817029470	8860	8860	8860	8860	0
121	20240510	182300	817029470	8860	8860	8860	8860	0
122	20240510	182200	817029470	8860	8860	8860	8860	3151
123	20240510	182100	817029470	8860	8860	8860	8860	0
124	20240510	182000	817029470	8860	8860	8860	8860	0
125	20240510	181900	817029470	8860	8860	8860	8860	0
126	20240510	181800	817029470	8860	8860	8860	8860	0
127	20240510	181700	817029470	8860	8860	8860	8860	0
128	20240510	181600	817029470	8860	8860	8860	8860	0
129	20240510	181500	817029470	8860	8860	8860	8860	0
130	20240510	181400	817029470	8860	8860	8860	8860	0
131	20240510	181300	817029470	8860	8860	8860	8860	0
132	20240510	181200	817029470	8860	8860	8860	8860	0
133	20240510	181100	817029470	8860	8860	8860	8860	0
134	20240510	181000	817029470	8860	8860	8860	8860	0
135	20240510	180900	817029470	8860	8860	8860	8860	0
136	20240510	180800	817029470	8860	8860	8860	8860	0
137	20240510	180700	817029470	8860	8860	8860	8860	0
138	20240510	180600	817029470	8860	8860	8860	8860	0
139	20240510	180500	817029470	8860	8860	8860	8860	0
140	20240510	180400	817029470	8860	8860	8860	8860	0
141	20240510	180300	817029470	8860	8860	8860	8860	0
142	20240510	180200	817029470	8860	8860	8860	8860	0
143	20240510	180100	817029470	8860	8860	8860	8860	0
144	20240510	180000	817029470	8860	8860	8860	8860	0
145	20240510	175900	817029470	8860	8860	8860	8860	0
146	20240510	175800	817029470	8860	8860	8860	8860	0
147	20240510	175700	817029470	8860	8860	8860	8860	0
148	20240510	175600	817029470	8860	8860	8860	8860	0
149	20240510	175500	817029470	8860	8860	8860	8860	0
150	20240510	175400	817029470	8860	8860	8860	8860	0
151	20240510	175300	817029470	8860	8860	8860	8860	0
152	20240510	175200	817029470	8860	8860	8860	8860	3151
153	20240510	175100	817029470	8860	8860	8860	8860	0
154	20240510	175000	817029470	8860	8860	8860	8860	0
155	20240510	174900	817029470	8860	8860	8860	8860	0
156	20240510	174800	817029470	8860	8860	8860	8860	0
157	20240510	174700	817029470	8860	8860	8860	8860	0
158	20240510	174600	817029470	8860	8860	8860	8860	0
159	20240510	174500	817029470	8860	8860	8860	8860	0
160	20240510	174400	817029470	8860	8860	8860	8860	0
161	20240510	174300	817029470	8860	8860	8860	8860	0
162	20240510	174200	817029470	8860	8860	8860	8860	0
163	20240510	174100	817029470	8860	8860	8860	8860	0
164	20240510	174000	817029470	8860	8860	8860	8860	0
165	20240510	173900	817029470	8860	8860	8860	8860	0
166	20240510	173800	817029470	8860	8860	8860	8860	0
167	20240510	173700	817029470	8860	8860	8860	8860	0
168	20240510	173600	817029470	8860	8860	8860	8860	0
169	20240510	173500	817029470	8860	8860	8860	8860	0
170	20240510	173400	817029470	8860	8860	8860	8860	0
171	20240510	173300	817029470	8860	8860	8860	8860	0
172	20240510	173200	817029470	8860	8860	8860	8860	0
173	20240510	173100	817029470	8860	8860	8860	8860	0
174	20240510	173000	817029470	8860	8860	8860	8860	0
175	20240510	172900	817029470	8860	8860	8860	8860	0
176	20240510	172800	817029470	8860	8860	8860	8860	0
177	20240510	172700	817029470	8860	8860	8860	8860	0
178	20240510	172600	817029470	8860	8860	8860	8860	0
179	20240510	172500	817029470	8860	8860	8860	8860	0
180	20240510	172400	817029470	8860	8860	8860	8860	0
181	20240510	172300	817029470	8860	8860	8860	8860	0
182	20240510	172200	817029470	8860	8860	8860	8860	3151
183	20240510	172100	817029470	8860	8860	8860	8860	0
184	20240510	172000	817029470	8860	8860	8860	8860	0
185	20240510	171900	817029470	8860	8860	8860	8860	0
186	20240510	171800	817029470	8860	8860	8860	8860	0
187	20240510	171700	817029470	8860	8860	8860	8860	0
188	20240510	171600	817029470	8860	8860	8860	8860	0
189	20240510	171500	817029470	8860	8860	8860	8860	0
190	20240510	171400	817029470	8860	8860	8860	8860	0
191	20240510	171300	817029470	8860	8860	8860	8860	0
192	20240510	171200	817029470	8860	8860	8860	8860	0
193	20240510	171100	817029470	8860	8860	8860	8860	0
194	20240510	171000	817029470	8860	8860	8860	8860	0
195	20240510	170900	817029470	8860	8860	8860	8860	0
196	20240510	170800	817029470	8860	8860	8860	8860	0
197	20240510	170700	817029470	8860	8860	8860	8860	0
198	20240510	170600	817029470	8860	8860	8860	8860	0
199	20240510	170500	817029470	8860	8860	8860	8860	0
200	20240510	170400	817029470	8860	8860	8860	8860	0
201	20240510	170300	817029470	8860	8860	8860	8860	0
202	20240510	170200	817029470	8860	8860	8860	8860	0
203	20240510	170100	817029470	8860	8860	8860	8860	0
204	20240510	170000	817029470	8860	8860	8860	8860	0
205	20240510	165900	817029470	8860	8860	8860	8860	0
206	20240510	165800	817029470	8860	8860	8860	8860	0
207	20240510	165700	817029470	8860	8860	8860	8860	0
208	20240510	165600	817029470	8860	8860	8860	8860	0
209	20240510	165500	817029470	8860	8860	8860	8860	0
210	20240510	165400	817029470	8860	8860	8860	8860	0
211	20240510	165300	817029470	8860	8860	8860	8860	0
212	20240510	165200	817029470	8860	8860	8860	8860	3151
213	20240510	165100	817029470	8860	8860	8860	8860	0
214	20240510	165000	817029470	8860	8860	8860	8860	0
215	20240510	164900	817029470	8860	8860	8860	8860	0
216	20240510	164800	817029470	8860	8860	8860	8860	0
217	20240510	164700	817029470	8860	8860	8860	8860	0
218	20240510	164600	817029470	8860	8860	8860	8860	0
219	20240510	164500	817029470	8860	8860	8860	8860	0
220	20240510	164400	817029470	8860	8860	8860	8860	0
221	20240510	164300	817029470	8860	8860	8860	8860	0
222	20240510	164200	817029470	8860	8860	8860	8860	0
223	20240510	164100	817029470	8860	8860	8860	8860	0
224	20240510	164000	817029470	8860	8860	8860	8860	0
225	20240510	163900	817029470	8860	8860	8860	8860	0
226	20240510	163800	817029470	8860	8860	8860	8860	0
227	20240510	163700	817029470	8860	8860	8860	8860	0
228	20240510	163600	817029470	8860	8860	8860	8860	0
229	20240510	163500	817029470	8860	8860	8860	8860	0
230	20240510	163400	817029470	8860	8860	8860	8860	0
231	20240510	163300	817029470	8860	8860	8860	8860	0
232	20240510	163200	817029470	8860	8860	8860	8860	0
233	20240510	163100	817029470	8860	8860	8860	8860	0
234	20240510	163000	817029470	8860	8860	8860	8860	0
235	20240510	162900	817029470	8860	8860	8860	8860	0
236	20240510	162800	817029470	8860	8860	8860	8860	0
237	20240510	162700	817029470	8860	8860	8860	8860	0
238	20240510	162600	817029470	8860	8860	8860	8860	0
239	20240510	162500	817029470	8860	8860	8860	8860	0
240	20240510	162400	817029470	8860	8860	8860	8860	0
241	20240510	162300	817029470	8860	8860	8860	8860	0
242	20240510	162200	817029470	8860	8860	8860	8860	3151
243	20240510	162100	817029470	8860	8860	8860	8860	0
244	20240510	162000	817029470	8860	8860	8860	8860	0
245	20240510	161900	817029470	8860	8860	8860	8860	0
246	20240510	161800	817029470	8860	8860	8860	8860	0
247	20240510	161700	817029470	8860	8860	8860	8860	0
248	20240510	161600	817029470	8860	8860	8860	8860	0
249	20240510	161500	817029470	8860	8860	8860	8860	0
250	20240510	161400	817029470	8860	8860	8860	8860	0
251	20240510	161300	817029470	8860	8860	8860	8860	0
252	20240510	161200	817029470	8860	8860	8860	8860	0
253	20240510	161100	817029470	8860	8860	8860	8860	0
254	20240510	161000	817029470	8860	8860	8860	8860	0
255	20240510	160900	817029470	8860	8860	8860	8860	0
256	20240510	160800	817029470	8860	8860	8860	8860	0
257	20240510	160700	817029470	8860	8860	8860	8860	0
258	20240510	160600	817029470	8860	8860	8860	8860	0
259	20240510	160500	817029470	8860	8860	8860	8860	0
260	20240510	160400	817029470	8860	8860	8860	8860	0
261	20240510	160300	817029470	8860	8860	8860	8860	0
262	20240510	160200	817029470	8860	8860	8860	8860	0
263	20240510	160100	817029470	8860	8860	8860	8860	0
264	20240510	160000	817029470	8860	8860	8860	8860	0
265	20240510	155900	817029470	8860	8860	8860	8860	0
266	20240510	155800	817029470	8860	8860	8860	8860	0
267	20240510	155700	817029470	8860	8860	8860	8860	0
268	20240510	155600	817029470	8860	8860	8860	8860	0
269	20240510	155500	817029470	8860	8860	8860	8860	0
270	20240510	155400	817029470	8860	8860	8860	8860	0
271	20240510	155300	817029470	8860	8860	8860	8860	0
272	20240510	155200	817029470	8860	8860	8860	8860	3151
273	20240510	155100	817029470	8860	8860	8860	8860	0
274	20240510	155000	817029470	8860	8860	8860	8860	0
275	20240510	154900	817029470	8860	8860	8860	8860	0
276	20240510	154800	817029470	8860	8860	8860	8860	0
277	20240510	154700	817029470	8860	8860	8860	8860	0
278	20240510	154600	817029470	8860	8860	8860	8860	0
279	20240510	154500	817029470	8860	8860	8860	8860	0
280	20240510	154400	817029470	8860	8860	8860	8860	0
281	20240510	154300	817029470	8860	8860	8860	8860	0
282	20240510	154200	817029470	8860	8860	8860	8860	0
283	20240510	154100	817029470	8860	8860	8860	8860	0
284	20240510	154000	817029470	8860	8860	8860	8860	0
285	20240510	153900	817029470	8860	8860	8860	8860	0
286	20240510	153800	817029470	8860	8860	8860	8860	0
287	20240510	153700	817029470	8860	8860	8860	8860	0
288	20240510	153600	817029470	8860	8860	8860	8860	0
289	20240510	153500	817029470	8860	8860	8860	8860	0
290	20240510	153400	817029470	8860	8860	8860	8860	0
291	20240510	153300	817029470	8860	8860	8860	8860	0
292	20240510	153200	817029470	8860	8860	8860	8860	0
293	20240510	153100	817029470	8860	8860	8860	8860	0
294	20240510	153000	817029470	8860	8860	8860	8860	3151
295	20240510	152900	789111610	8880	8880	8880	8880	0
296	20240510	152800	789111610	8880	8880	8880	8880	0
297	20240510	152700	789111610	8880	8880	8880	8880	0
298	20240510	152600	789111610	8880	8880	8880	8880	0
299	20240510	152500	789111610	8880	8880	8880	8880	0
300	20240510	152400	789111610	8880	8880	8880	8880	0
301	20240510	152300	789111610	8880	8880	8880	8880	0
302	20240510	152200	789111610	8880	8880	8880	8880	0
303	20240510	152100	789111610	8880	8880	8880	8880	0
304	20240510	152000	789111610	8880	8880	8880	8880	0
305	20240510	151900	789111610	8880	8870	8880	8860	622
306	20240510	151800	783594600	8860	8860	8870	8860	181
307	20240510	151700	781990770	8860	8870	8870	8860	181
308	20240510	151600	780387040	8870	8870	8870	8860	510
309	20240510	151500	775864260	8860	8860	8870	8860	955
310	20240510	151400	767397390	8870	8860	8870	8860	144
311	20240510	151300	766120500	8860	8860	8860	8860	127
312	20240510	151200	764995280	8860	8860	8860	8860	322
313	20240510	151100	762142360	8850	8860	8860	8850	235
314	20240510	151000	760061260	8860	8860	8860	8860	106
315	20240510	150900	759122100	8850	8860	8860	8850	163
316	20240510	150800	757678020	8860	8860	8860	8860	59
317	20240510	150700	757155280	8860	8860	8860	8860	26
318	20240510	150600	756924920	8850	8860	8860	8850	105
319	20240510	150500	755994670	8850	8860	8860	8850	1104
320	20240510	150400	746224070	8860	8860	8860	8850	119
321	20240510	150300	745169830	8860	8860	8860	8860	1
322	20240510	150200	745160970	8860	8850	8860	8850	472
323	20240510	150100	740983610	8840	8830	8840	8830	44
324	20240510	150000	740594870	8830	8840	8840	8830	1137
325	20240510	145900	730544040	8840	8850	8850	8840	1178
326	20240510	145800	720126820	8850	8850	8860	8850	1344
327	20240510	145700	708232310	8860	8870	8870	8860	34
328	20240510	145600	707930770	8870	8860	8870	8860	7
329	20240510	145500	707868730	8860	8860	8860	8860	10
330	20240510	145400	707780130	8860	8860	8860	8850	517
331	20240510	145300	703199630	8850	8860	8860	8850	13
332	20240510	145200	703084570	8850	8850	8850	8850	34
333	20240510	145100	702783670	8850	8860	8860	8850	1096
334	20240510	145000	693074740	8860	8860	8860	8860	24
335	20240510	144900	692862100	8880	8870	8880	8870	207
336	20240510	144800	691025740	8860	8860	8860	8860	184
337	20240510	144700	689395500	8860	8860	8860	8860	913
338	20240510	144600	681306320	8860	8860	8870	8860	34
339	20240510	144500	681005070	8860	8860	8860	8860	24
340	20240510	144400	680792430	8860	8860	8860	8860	12
341	20240510	144300	680686110	8860	8860	8860	8860	22
342	20240510	144200	680491190	8860	8880	8880	8860	1795
343	20240510	144100	664571760	8870	8880	8880	8870	48
344	20240510	144000	664145740	8880	8870	8880	8870	30
345	20240510	143900	663879580	8880	8880	8880	8880	147
346	20240510	143800	662574220	8900	8880	8900	8880	73
347	20240510	143700	661925960	8880	8880	8900	8880	631
348	20240510	143600	656311440	8880	8880	8880	8880	22
349	20240510	143500	656116080	8880	8880	8880	8880	12
350	20240510	143400	656009520	8880	8880	8880	8880	24
351	20240510	143300	655796400	8900	8880	8900	8880	21
352	20240510	143200	655609900	8880	8880	8880	8880	0
353	20240510	143100	655609900	8880	8880	8880	8880	0
354	20240510	143000	655609900	8880	8880	8880	8880	0
355	20240510	142900	655609900	8880	8880	8880	8880	10
356	20240510	142800	655521100	8880	8900	8900	8880	199
357	20240510	142700	653750980	8900	8900	8900	8900	0
358	20240510	142600	653750980	8900	8900	8900	8900	1
359	20240510	142500	653742080	8890	8890	8890	8890	7
360	20240510	142400	653679850	8900	8900	8900	8880	98
361	20240510	142300	652808090	8890	8890	8890	8890	25
362	20240510	142200	652585840	8890	8890	8890	8870	2632
363	20240510	142100	629190320	8880	8880	8880	8880	340
364	20240510	142000	626171120	8880	8880	8880	8880	204
365	20240510	141900	624359600	8880	8880	8880	8880	165
366	20240510	141800	622894400	8880	8870	8880	8870	35
367	20240510	141700	622583780	8880	8890	8890	8870	75
368	20240510	141600	621918260	8880	8890	8890	8870	32
369	20240510	141500	621634080	8890	8880	8890	8870	33
370	20240510	141400	621341150	8870	8890	8890	8870	309
371	20240510	141300	618597210	8890	8890	8890	8880	147
372	20240510	141200	617291580	8890	8880	8890	8880	31
373	20240510	141100	617016190	8890	8890	8890	8890	90
374	20240510	141000	616216090	8890	8880	8890	8880	21
375	20240510	140900	616029500	8890	8890	8890	8890	40
376	20240510	140800	615673900	8890	8890	8890	8890	0
377	20240510	140700	615673900	8890	8890	8900	8890	62
378	20240510	140600	615122220	8890	8890	8890	8890	10
379	20240510	140500	615033320	8900	8900	8900	8900	0
380	20240510	140400	615033320	8900	8890	8900	8890	209
381	20240510	140300	613175300	8890	8890	8890	8890	0
382	20240510	140200	613175300	8890	8890	8890	8890	190
383	20240510	140100	611486200	8880	8880	8880	8880	96
384	20240510	140000	610633720	8880	8880	8880	8880	12
385	20240510	135900	610527160	8880	8890	8890	8880	49
386	20240510	135800	610091770	8890	8880	8890	8880	13
387	20240510	135700	609976320	8880	8880	8880	8880	34
388	20240510	135600	609674400	8880	8880	8880	8880	110
389	20240510	135500	608697600	8880	8880	8880	8880	4
390	20240510	135400	608662080	8880	8880	8880	8880	10
391	20240510	135300	608573280	8890	8890	8890	8890	0
392	20240510	135200	608573280	8890	8890	8890	8890	11
393	20240510	135100	608475490	8890	8890	8890	8890	0
394	20240510	135000	608475490	8890	8890	8890	8890	232
395	20240510	134900	606413010	8890	8890	8890	8890	4
396	20240510	134800	606377450	8890	8890	8890	8890	13
397	20240510	134700	606261880	8880	8880	8880	8880	10
398	20240510	134600	606173080	8890	8880	8890	8880	66
399	20240510	134500	605586440	8880	8880	8880	8880	52
400	20240510	134400	605124680	8890	8890	8890	8890	455
401	20240510	134300	601079730	8880	8880	8880	8880	54
402	20240510	134200	600600210	8880	8890	8890	8880	20
403	20240510	134100	600422590	8890	8880	8890	8880	62
404	20240510	134000	599872010	8880	8880	8880	8880	11
405	20240510	133900	599774330	8900	8890	8900	8880	12
406	20240510	133800	599667740	8900	8890	8900	8890	23
407	20240510	133700	599463250	8890	8890	8890	8890	24
408	20240510	133600	599249890	8890	8890	8890	8890	61
409	20240510	133500	598707600	8890	8890	8890	8890	206
410	20240510	133400	596876260	8890	8890	8900	8890	23
411	20240510	133300	596671780	8890	8890	8890	8890	12
412	20240510	133200	596565100	8890	8900	8900	8890	12
413	20240510	133100	596458410	8890	8900	8900	8890	13
414	20240510	133000	596342830	8900	8890	8900	8890	27
415	20240510	132900	596102750	8890	8900	8900	8890	12
416	20240510	132800	595996060	8890	8890	8890	8890	12
417	20240510	132700	595889380	8890	8890	8890	8890	97
418	20240510	132600	595027050	8890	8890	8890	8890	210
419	20240510	132500	593160150	8890	8890	8890	8890	0
420	20240510	132400	593160150	8890	8890	8890	8890	0
421	20240510	132300	593160150	8890	8890	8890	8890	0
422	20240510	132200	593160150	8890	8890	8890	8890	10
423	20240510	132100	593071250	8900	8900	8900	8900	1
424	20240510	132000	593062350	8900	8900	8900	8900	0
425	20240510	131900	593062350	8900	8900	8900	8900	43
426	20240510	131800	592679650	8910	8910	8910	8910	0
427	20240510	131700	592679650	8910	8910	8910	8910	4
428	20240510	131600	592644010	8900	8920	8920	8900	771
429	20240510	131500	585778890	8900	8900	8900	8900	0
430	20240510	131400	585778890	8900	8900	8900	8900	0
431	20240510	131300	585778890	8900	8900	8900	8900	10
432	20240510	131200	585689890	8920	8920	8920	8920	10
433	20240510	131100	585600690	8920	8920	8920	8920	0
434	20240510	131000	585600690	8920	8920	8920	8920	3
435	20240510	130900	585573930	8920	8920	8920	8920	0
436	20240510	130800	585573930	8920	8920	8920	8920	160
437	20240510	130700	584146730	8900	8900	8900	8900	79
438	20240510	130600	583443630	8930	8930	8930	8930	1
439	20240510	130500	583434700	8930	8930	8930	8930	10
440	20240510	130400	583345400	8930	8930	8930	8930	0
441	20240510	130300	583345400	8930	8920	8930	8920	10
442	20240510	130200	583256190	8920	8890	8920	8880	3
443	20240510	130100	583229500	8880	8900	8920	8880	4112
444	20240510	130000	546594370	8900	8880	8900	8880	299
445	20240510	125900	543934820	8880	8880	8880	8880	12
446	20240510	125800	543828260	8880	8880	8880	8880	12
447	20240510	125700	543721700	8880	8880	8880	8880	12
448	20240510	125600	543615140	8880	8880	8880	8880	329
449	20240510	125500	540693620	8880	8880	8880	8880	11
450	20240510	125400	540595940	8900	8890	8900	8890	107
451	20240510	125300	539644700	8890	8890	8890	8890	11
452	20240510	125200	539546910	8900	8890	8900	8890	64
453	20240510	125100	538977940	8890	8890	8890	8890	22
454	20240510	125000	538782360	8890	8890	8890	8890	12
455	20240510	124900	538675680	8900	8890	8900	8890	13
456	20240510	124800	538560100	8890	8890	8890	8890	12
457	20240510	124700	538453420	8890	8890	8890	8890	12
458	20240510	124600	538346740	8890	8890	8890	8890	12
459	20240510	124500	538240060	8900	8900	8900	8890	75
460	20240510	124400	537572680	8890	8900	8900	8890	15
461	20240510	124300	537439300	8890	8890	8890	8890	12
462	20240510	124200	537332620	8900	8900	8900	8900	9
463	20240510	124100	537252520	8900	8900	8900	8900	1
464	20240510	124000	537243620	8890	8890	8890	8890	0
465	20240510	123900	537243620	8890	8890	8890	8890	10
466	20240510	123800	537154720	8900	8900	8900	8900	11
467	20240510	123700	537056820	8900	8900	8900	8900	191
468	20240510	123600	535356920	8880	8900	8900	8880	62
469	20240510	123500	534805360	8880	8890	8890	8880	60
470	20240510	123400	534272550	8900	8890	8900	8880	13
471	20240510	123300	534157080	8880	8880	8880	8880	17
472	20240510	123200	534006120	8880	8890	8890	8880	15
473	20240510	123100	533872870	8900	8890	8900	8890	30
474	20240510	123000	533605970	8900	8900	8900	8900	5
475	20240510	122900	533561470	8900	8900	8900	8900	10
476	20240510	122800	533472470	8900	8890	8900	8890	130
477	20240510	122700	532315770	8890	8890	8890	8890	22
478	20240510	122600	532120190	8880	8880	8880	8880	18
479	20240510	122500	531960350	8880	8880	8880	8880	13
480	20240510	122400	531844910	8890	8880	8890	8880	17
481	20240510	122300	531693900	8880	8880	8880	8880	12
482	20240510	122200	531587340	8880	8880	8880	8880	8
483	20240510	122100	531516300	8880	8880	8880	8880	10
484	20240510	122000	531427500	8900	8880	8900	8880	22
485	20240510	121900	531231940	8880	8890	8890	8880	189
486	20240510	121800	529551760	8890	8890	8890	8890	9
487	20240510	121700	529471750	8900	8890	8900	8890	62
488	20240510	121600	528920420	8890	8890	8890	8890	12
489	20240510	121500	528813740	8890	8890	8890	8890	12
490	20240510	121400	528707060	8890	8890	8890	8890	12
491	20240510	121300	528600380	8890	8890	8890	8890	132
492	20240510	121200	527426900	8890	8890	8890	8890	12
493	20240510	121100	527320220	8890	8890	8890	8890	28
494	20240510	121000	527071300	8880	8880	8880	8880	56
495	20240510	120900	526574020	8890	8880	8890	8880	26
496	20240510	120800	526343080	8880	8880	8880	8880	11
497	20240510	120700	526245400	8900	8880	8900	8880	10
498	20240510	120600	526156580	8890	8900	8900	8890	3
499	20240510	120500	526129900	8880	8890	8890	8880	12
500	20240510	120400	526023320	8880	8890	8890	8880	12
501	20240510	120300	525916730	8890	8900	8900	8890	8
502	20240510	120200	525845600	8880	8880	8880	8880	10
503	20240510	120100	525756800	8870	8870	8870	8870	0
504	20240510	120000	525756800	8870	8900	8900	8870	2010
505	20240510	115900	507911770	8900	8900	8900	8900	0
506	20240510	115800	507911770	8900	8900	8900	8900	5
507	20240510	115700	507867270	8900	8900	8900	8900	0
508	20240510	115600	507867270	8900	8900	8900	8900	1
509	20240510	115500	507858370	8890	8890	8890	8890	0
510	20240510	115400	507858370	8890	8890	8890	8890	0
511	20240510	115300	507858370	8890	8890	8890	8890	572
512	20240510	115200	502773290	8880	8880	8890	8880	62
513	20240510	115100	502222670	8880	8880	8880	8880	12
514	20240510	115000	502116110	8890	8890	8890	8890	1592
515	20240510	114900	487963230	8890	8900	8900	8890	27
516	20240510	114800	487723050	8900	8900	8900	8900	71
517	20240510	114700	487091150	8900	8900	8900	8900	17
518	20240510	114600	486939850	8900	8900	8900	8900	12
519	20240510	114500	486833050	8900	8900	8900	8900	12
520	20240510	114400	486726250	8900	8900	8900	8900	12
521	20240510	114300	486619450	8910	8900	8910	8900	14
522	20240510	114200	486494830	8900	8900	8900	8900	63
523	20240510	114100	485934130	8900	8900	8900	8900	12
524	20240510	114000	485827330	8900	8900	8900	8900	13
525	20240510	113900	485711630	8910	8910	8910	8910	1564
526	20240510	113800	471776390	8910	8910	8910	8910	22
527	20240510	113700	471580370	8930	8910	8930	8910	14
528	20240510	113600	471455590	8930	8910	8930	8910	13
529	20240510	113500	471339740	8910	8910	8910	8910	12
530	20240510	113400	471232820	8910	8910	8910	8910	12
531	20240510	113300	471125900	8910	8910	8910	8910	19
532	20240510	113200	470956610	8910	8920	8920	8910	60
533	20240510	113100	470421920	8920	8920	8920	8920	13
534	20240510	113000	470305960	8920	8920	8920	8920	18
535	20240510	112900	470145400	8920	8920	8920	8920	12
536	20240510	112800	470038360	8920	8920	8920	8920	10
537	20240510	112700	469949160	8920	8920	8920	8920	40
538	20240510	112600	469592360	8920	8920	8920	8920	0
539	20240510	112500	469592360	8920	8920	8920	8920	0
540	20240510	112400	469592360	8920	8920	8920	8920	0
541	20240510	112300	469592360	8920	8920	8920	8920	0
542	20240510	112200	469592360	8920	8920	8920	8920	0
543	20240510	112100	469592360	8920	8920	8920	8920	8
544	20240510	112000	469521000	8930	8930	8930	8930	100
545	20240510	111900	468628000	8910	8910	8910	8910	0
546	20240510	111800	468628000	8910	8920	8920	8910	578
547	20240510	111700	463474240	8900	8900	8900	8900	0
548	20240510	111600	463474240	8900	8910	8910	8900	1345
549	20240510	111500	451501400	8900	8910	8910	8900	100
550	20240510	111400	450610490	8910	8910	8920	8910	432
551	20240510	111300	446761360	8920	8920	8920	8920	57
552	20240510	111200	446252920	8920	8920	8920	8920	0
553	20240510	111100	446252920	8920	8920	8920	8920	60
554	20240510	111000	445717720	8930	8930	8930	8930	20
555	20240510	110900	445539120	8930	8930	8930	8930	100
556	20240510	110800	444646120	8930	8930	8930	8930	6
557	20240510	110700	444592540	8920	8920	8920	8920	1
558	20240510	110600	444583620	8930	8930	8930	8930	2
559	20240510	110500	444565760	8930	8920	8930	8920	2
560	20240510	110400	444547910	8930	8930	8930	8900	101
561	20240510	110300	443647940	8930	8930	8930	8930	1
562	20240510	110200	443639010	8930	8910	8930	8910	128
563	20240510	110100	442497860	8900	8900	8900	8900	504
564	20240510	110000	438012260	8900	8900	8900	8900	564
565	20240510	105900	432992660	8900	8900	8900	8900	0
566	20240510	105800	432992660	8900	8900	8900	8900	0
567	20240510	105700	432992660	8900	8900	8900	8900	1019
568	20240510	105600	423923560	8910	8900	8910	8900	1014
569	20240510	105500	414897960	8900	8900	8910	8900	61
570	20240510	105400	414355050	8900	8910	8910	8900	15
571	20240510	105300	414221500	8910	8910	8910	8910	14
572	20240510	105200	414096760	8900	8900	8900	8900	258
573	20240510	105100	411800560	8900	8900	8900	8900	10
574	20240510	105000	411711560	8900	8900	8900	8900	1
575	20240510	104900	411702660	8900	8900	8900	8900	0
576	20240510	104800	411702660	8900	8900	8900	8900	47
577	20240510	104700	411284360	8900	8910	8910	8900	101
578	20240510	104600	410385450	8900	8900	8900	8900	66
579	20240510	104500	409798050	8900	8900	8900	8900	5
580	20240510	104400	409753550	8900	8890	8900	8890	53
581	20240510	104300	409282370	8890	8890	8890	8890	113
582	20240510	104200	408277800	8880	8870	8880	8870	20
583	20240510	104100	408100320	8870	8880	8880	8870	125
584	20240510	104000	406990440	8880	8880	8880	8880	0
585	20240510	103900	406990440	8880	8890	8890	8880	408
586	20240510	103800	403366320	8920	8920	8920	8920	1
587	20240510	103700	403357400	8890	8890	8890	8890	0
588	20240510	103600	403357400	8890	8890	8890	8890	0
589	20240510	103500	403357400	8890	8900	8900	8890	2019
590	20240510	103400	385406990	8900	8900	8900	8900	300
591	20240510	103300	382736990	8900	8910	8910	8900	115
592	20240510	103200	381713380	8910	8890	8910	8890	148
593	20240510	103100	380395740	8900	8900	8900	8900	0
594	20240510	103000	380395740	8900	8890	8900	8890	317
595	20240510	102900	377577410	8890	8910	8910	8890	276
596	20240510	102800	375120600	8920	8920	8920	8920	28
597	20240510	102700	374870840	8930	8930	8930	8930	0
598	20240510	102600	374870840	8930	8920	8930	8920	163
599	20240510	102500	373416870	8920	8920	8920	8920	95
600	20240510	102400	372569470	8920	8920	8920	8880	19
601	20240510	102300	372400600	8880	8880	8880	8880	61
602	20240510	102200	371858920	8880	8880	8880	8880	12
603	20240510	102100	371752360	8870	8860	8920	8860	330
604	20240510	102000	368825330	8870	8890	8890	8870	2543
605	20240510	101900	346254350	8890	8920	8920	8890	1967
606	20240510	101800	328749580	8920	8940	8940	8920	532
607	20240510	101700	324001450	8950	8940	8950	8940	381
608	20240510	101600	320595300	8950	8950	8950	8950	391
609	20240510	101500	317095850	8960	8960	8980	8960	212
610	20240510	101400	315196310	8970	9000	9000	8970	148
611	20240510	101300	313866250	8990	8990	9000	8990	72
612	20240510	101200	313218950	8990	8990	8990	8990	203
613	20240510	101100	311393980	9000	8990	9000	8990	13
614	20240510	101000	311277100	8990	8990	8990	8990	109
615	20240510	100900	310297190	8990	8990	8990	8990	201
616	20240510	100800	308490200	8990	8990	9000	8990	38
617	20240510	100700	308148570	9000	8990	9000	8990	325
618	20240510	100600	305226790	8990	9000	9000	8990	479
619	20240510	100500	300916360	9010	9000	9010	9000	46
620	20240510	100400	300502350	9000	9010	9010	9000	1423
621	20240510	100300	287695330	9010	9000	9010	9000	176
622	20240510	100200	286111240	9020	9020	9020	9020	1
623	20240510	100100	286102220	9020	9020	9020	9020	53
624	20240510	100000	285624160	9020	9020	9020	9010	71
625	20240510	095900	284984430	9020	9030	9030	9010	896
626	20240510	095800	276907810	9020	9020	9030	9020	402
627	20240510	095700	273281750	9020	9010	9020	9010	424
628	20240510	095600	269461470	9010	8990	9010	8990	6
629	20240510	095500	269407450	9010	9010	9010	9010	1062
630	20240510	095400	259838830	9000	9010	9010	9000	35
631	20240510	095300	259523780	9000	9000	9000	8990	1189
632	20240510	095200	248833050	9010	9000	9010	8990	1807
633	20240510	095100	232565480	9000	8990	9000	8990	708
634	20240510	095000	226193560	9000	8990	9000	8990	161
635	20240510	094900	224746160	8990	8990	8990	8990	593
636	20240510	094800	219415090	8980	8990	8990	8980	57
637	20240510	094700	218902760	8990	8990	9000	8990	1304
638	20240510	094600	207179600	9000	8990	9000	8990	20
639	20240510	094500	206999650	8990	9000	9000	8990	1066
640	20240510	094400	197407650	8990	8990	9000	8990	1060
641	20240510	094300	187870470	8990	9000	9000	8990	1624
642	20240510	094200	173254560	9000	9010	9010	8990	461
643	20240510	094100	169105950	9010	9010	9010	9010	732
644	20240510	094000	162510630	9010	8990	9010	8990	2556
645	20240510	093900	139506940	8990	8990	8990	8990	103
646	20240510	093800	138580970	9000	9000	9000	9000	21
647	20240510	093700	138391970	8990	9000	9000	8990	375
648	20240510	093600	135016980	8990	9000	9000	8990	106
649	20240510	093500	134064030	8990	9000	9000	8990	1362
650	20240510	093400	121809650	9000	9000	9000	9000	3
651	20240510	093300	121782650	9000	9000	9010	9000	1012
652	20240510	093200	112674630	9000	9000	9000	9000	3
653	20240510	093100	112647630	8990	8970	8990	8970	628
654	20240510	093000	107007720	8970	8930	8970	8930	173
655	20240510	092900	105458320	8960	8960	8960	8930	25
656	20240510	092800	105234980	8930	8930	8960	8930	39
657	20240510	092700	104886680	8930	8930	8960	8930	36
658	20240510	092600	104565140	8930	8950	8960	8930	698
659	20240510	092500	98318490	8950	8950	8960	8950	30
660	20240510	092400	98049980	8960	8960	8960	8950	157
661	20240510	092300	96643810	8950	8950	8970	8950	243
662	20240510	092200	94468910	8970	8950	8970	8950	43
663	20240510	092100	94083940	8970	8950	8970	8950	38
664	20240510	092000	93743800	8950	8950	8950	8950	138
665	20240510	091900	92508700	8970	8980	8990	8970	2167
666	20240510	091800	73049930	8980	8980	9000	8980	267
667	20240510	091700	70652250	8980	8970	9000	8970	25
668	20240510	091600	70427840	9000	9000	9000	8970	113
669	20240510	091500	69413840	9000	8970	9000	8970	697
670	20240510	091400	63148990	8980	8980	8990	8970	175
671	20240510	091300	61579090	8990	8980	8990	8980	143
672	20240510	091200	60294930	8990	8980	8990	8980	99
673	20240510	091100	59405720	8980	8960	8990	8960	597
674	20240510	091000	54051200	8990	8990	8990	8960	254
675	20240510	090900	51770980	8980	8980	8990	8980	893
676	20240510	090800	43747510	8990	8980	8990	8980	146
677	20240510	090700	42436420	8980	8930	8980	8930	1203
678	20240510	090600	31662670	8940	8950	8950	8920	59
679	20240510	090500	31136280	8910	8910	8950	8910	82
680	20240510	090400	30405110	8910	8920	8960	8910	100
681	20240510	090300	29513880	8960	8960	8960	8910	31
682	20240510	090200	29237370	8950	8870	8950	8870	1040
683	20240510	090100	19959560	8860	8890	8910	8860	521
684	20240510	090000	15328550	8890	8860	8910	8860	1730