KissMeData/039290/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	192100	418545910	9580	9580	9580	9580	1340
3	20240510	192000	418545910	9580	9580	9580	9580	0
4	20240510	191900	418545910	9580	9580	9580	9580	0
5	20240510	191800	418545910	9580	9580	9580	9580	0
6	20240510	191700	418545910	9580	9580	9580	9580	0
7	20240510	191600	418545910	9580	9580	9580	9580	0
8	20240510	191500	418545910	9580	9580	9580	9580	0
9	20240510	191400	418545910	9580	9580	9580	9580	0
10	20240510	191300	418545910	9580	9580	9580	9580	0
11	20240510	191200	418545910	9580	9580	9580	9580	0
12	20240510	191100	418545910	9580	9580	9580	9580	0
13	20240510	191000	418545910	9580	9580	9580	9580	0
14	20240510	190900	418545910	9580	9580	9580	9580	0
15	20240510	190800	418545910	9580	9580	9580	9580	0
16	20240510	190700	418545910	9580	9580	9580	9580	0
17	20240510	190600	418545910	9580	9580	9580	9580	0
18	20240510	190500	418545910	9580	9580	9580	9580	0
19	20240510	190400	418545910	9580	9580	9580	9580	0
20	20240510	190300	418545910	9580	9580	9580	9580	0
21	20240510	190200	418545910	9580	9580	9580	9580	0
22	20240510	190100	418545910	9580	9580	9580	9580	0
23	20240510	190000	418545910	9580	9580	9580	9580	0
24	20240510	185900	418545910	9580	9580	9580	9580	0
25	20240510	185800	418545910	9580	9580	9580	9580	0
26	20240510	185700	418545910	9580	9580	9580	9580	0
27	20240510	185600	418545910	9580	9580	9580	9580	0
28	20240510	185500	418545910	9580	9580	9580	9580	0
29	20240510	185400	418545910	9580	9580	9580	9580	0
30	20240510	185300	418545910	9580	9580	9580	9580	0
31	20240510	185200	418545910	9580	9580	9580	9580	0
32	20240510	185100	418545910	9580	9580	9580	9580	1340
33	20240510	185000	418545910	9580	9580	9580	9580	0
34	20240510	184900	418545910	9580	9580	9580	9580	0
35	20240510	184800	418545910	9580	9580	9580	9580	0
36	20240510	184700	418545910	9580	9580	9580	9580	0
37	20240510	184600	418545910	9580	9580	9580	9580	0
38	20240510	184500	418545910	9580	9580	9580	9580	0
39	20240510	184400	418545910	9580	9580	9580	9580	0
40	20240510	184300	418545910	9580	9580	9580	9580	0
41	20240510	184200	418545910	9580	9580	9580	9580	0
42	20240510	184100	418545910	9580	9580	9580	9580	0
43	20240510	184000	418545910	9580	9580	9580	9580	0
44	20240510	183900	418545910	9580	9580	9580	9580	0
45	20240510	183800	418545910	9580	9580	9580	9580	0
46	20240510	183700	418545910	9580	9580	9580	9580	0
47	20240510	183600	418545910	9580	9580	9580	9580	0
48	20240510	183500	418545910	9580	9580	9580	9580	0
49	20240510	183400	418545910	9580	9580	9580	9580	0
50	20240510	183300	418545910	9580	9580	9580	9580	0
51	20240510	183200	418545910	9580	9580	9580	9580	0
52	20240510	183100	418545910	9580	9580	9580	9580	0
53	20240510	183000	418545910	9580	9580	9580	9580	0
54	20240510	182900	418545910	9580	9580	9580	9580	0
55	20240510	182800	418545910	9580	9580	9580	9580	0
56	20240510	182700	418545910	9580	9580	9580	9580	0
57	20240510	182600	418545910	9580	9580	9580	9580	0
58	20240510	182500	418545910	9580	9580	9580	9580	0
59	20240510	182400	418545910	9580	9580	9580	9580	0
60	20240510	182300	418545910	9580	9580	9580	9580	0
61	20240510	182200	418545910	9580	9580	9580	9580	0
62	20240510	182100	418545910	9580	9580	9580	9580	1340
63	20240510	182000	418545910	9580	9580	9580	9580	0
64	20240510	181900	418545910	9580	9580	9580	9580	0
65	20240510	181800	418545910	9580	9580	9580	9580	0
66	20240510	181700	418545910	9580	9580	9580	9580	0
67	20240510	181600	418545910	9580	9580	9580	9580	0
68	20240510	181500	418545910	9580	9580	9580	9580	0
69	20240510	181400	418545910	9580	9580	9580	9580	0
70	20240510	181300	418545910	9580	9580	9580	9580	0
71	20240510	181200	418545910	9580	9580	9580	9580	0
72	20240510	181100	418545910	9580	9580	9580	9580	0
73	20240510	181000	418545910	9580	9580	9580	9580	0
74	20240510	180900	418545910	9580	9580	9580	9580	0
75	20240510	180800	418545910	9580	9580	9580	9580	0
76	20240510	180700	418545910	9580	9580	9580	9580	0
77	20240510	180600	418545910	9580	9580	9580	9580	0
78	20240510	180500	418545910	9580	9580	9580	9580	0
79	20240510	180400	418545910	9580	9580	9580	9580	0
80	20240510	180300	418545910	9580	9580	9580	9580	0
81	20240510	180200	418545910	9580	9580	9580	9580	0
82	20240510	180100	418545910	9580	9580	9580	9580	0
83	20240510	180000	418545910	9580	9580	9580	9580	0
84	20240510	175900	418545910	9580	9580	9580	9580	0
85	20240510	175800	418545910	9580	9580	9580	9580	0
86	20240510	175700	418545910	9580	9580	9580	9580	0
87	20240510	175600	418545910	9580	9580	9580	9580	0
88	20240510	175500	418545910	9580	9580	9580	9580	0
89	20240510	175400	418545910	9580	9580	9580	9580	0
90	20240510	175300	418545910	9580	9580	9580	9580	0
91	20240510	175200	418545910	9580	9580	9580	9580	0
92	20240510	175100	418545910	9580	9580	9580	9580	1340
93	20240510	175000	418545910	9580	9580	9580	9580	0
94	20240510	174900	418545910	9580	9580	9580	9580	0
95	20240510	174800	418545910	9580	9580	9580	9580	0
96	20240510	174700	418545910	9580	9580	9580	9580	0
97	20240510	174600	418545910	9580	9580	9580	9580	0
98	20240510	174500	418545910	9580	9580	9580	9580	0
99	20240510	174400	418545910	9580	9580	9580	9580	0
100	20240510	174300	418545910	9580	9580	9580	9580	0
101	20240510	174200	418545910	9580	9580	9580	9580	0
102	20240510	174100	418545910	9580	9580	9580	9580	0
103	20240510	174000	418545910	9580	9580	9580	9580	0
104	20240510	173900	418545910	9580	9580	9580	9580	0
105	20240510	173800	418545910	9580	9580	9580	9580	0
106	20240510	173700	418545910	9580	9580	9580	9580	0
107	20240510	173600	418545910	9580	9580	9580	9580	0
108	20240510	173500	418545910	9580	9580	9580	9580	0
109	20240510	173400	418545910	9580	9580	9580	9580	0
110	20240510	173300	418545910	9580	9580	9580	9580	0
111	20240510	173200	418545910	9580	9580	9580	9580	0
112	20240510	173100	418545910	9580	9580	9580	9580	0
113	20240510	173000	418545910	9580	9580	9580	9580	0
114	20240510	172900	418545910	9580	9580	9580	9580	0
115	20240510	172800	418545910	9580	9580	9580	9580	0
116	20240510	172700	418545910	9580	9580	9580	9580	0
117	20240510	172600	418545910	9580	9580	9580	9580	0
118	20240510	172500	418545910	9580	9580	9580	9580	0
119	20240510	172400	418545910	9580	9580	9580	9580	0
120	20240510	172300	418545910	9580	9580	9580	9580	0
121	20240510	172200	418545910	9580	9580	9580	9580	0
122	20240510	172100	418545910	9580	9580	9580	9580	1340
123	20240510	172000	418545910	9580	9580	9580	9580	0
124	20240510	171900	418545910	9580	9580	9580	9580	0
125	20240510	171800	418545910	9580	9580	9580	9580	0
126	20240510	171700	418545910	9580	9580	9580	9580	0
127	20240510	171600	418545910	9580	9580	9580	9580	0
128	20240510	171500	418545910	9580	9580	9580	9580	0
129	20240510	171400	418545910	9580	9580	9580	9580	0
130	20240510	171300	418545910	9580	9580	9580	9580	0
131	20240510	171200	418545910	9580	9580	9580	9580	0
132	20240510	171100	418545910	9580	9580	9580	9580	0
133	20240510	171000	418545910	9580	9580	9580	9580	0
134	20240510	170900	418545910	9580	9580	9580	9580	0
135	20240510	170800	418545910	9580	9580	9580	9580	0
136	20240510	170700	418545910	9580	9580	9580	9580	0
137	20240510	170600	418545910	9580	9580	9580	9580	0
138	20240510	170500	418545910	9580	9580	9580	9580	0
139	20240510	170400	418545910	9580	9580	9580	9580	0
140	20240510	170300	418545910	9580	9580	9580	9580	0
141	20240510	170200	418545910	9580	9580	9580	9580	0
142	20240510	170100	418545910	9580	9580	9580	9580	0
143	20240510	170000	418545910	9580	9580	9580	9580	0
144	20240510	165900	418545910	9580	9580	9580	9580	0
145	20240510	165800	418545910	9580	9580	9580	9580	0
146	20240510	165700	418545910	9580	9580	9580	9580	0
147	20240510	165600	418545910	9580	9580	9580	9580	0
148	20240510	165500	418545910	9580	9580	9580	9580	0
149	20240510	165400	418545910	9580	9580	9580	9580	0
150	20240510	165300	418545910	9580	9580	9580	9580	0
151	20240510	165200	418545910	9580	9580	9580	9580	0
152	20240510	165100	418545910	9580	9580	9580	9580	1340
153	20240510	165000	418545910	9580	9580	9580	9580	0
154	20240510	164900	418545910	9580	9580	9580	9580	0
155	20240510	164800	418545910	9580	9580	9580	9580	0
156	20240510	164700	418545910	9580	9580	9580	9580	0
157	20240510	164600	418545910	9580	9580	9580	9580	0
158	20240510	164500	418545910	9580	9580	9580	9580	0
159	20240510	164400	418545910	9580	9580	9580	9580	0
160	20240510	164300	418545910	9580	9580	9580	9580	0
161	20240510	164200	418545910	9580	9580	9580	9580	0
162	20240510	164100	418545910	9580	9580	9580	9580	0
163	20240510	164000	418545910	9580	9580	9580	9580	0
164	20240510	163900	418545910	9580	9580	9580	9580	0
165	20240510	163800	418545910	9580	9580	9580	9580	0
166	20240510	163700	418545910	9580	9580	9580	9580	0
167	20240510	163600	418545910	9580	9580	9580	9580	0
168	20240510	163500	418545910	9580	9580	9580	9580	0
169	20240510	163400	418545910	9580	9580	9580	9580	0
170	20240510	163300	418545910	9580	9580	9580	9580	0
171	20240510	163200	418545910	9580	9580	9580	9580	0
172	20240510	163100	418545910	9580	9580	9580	9580	0
173	20240510	163000	418545910	9580	9580	9580	9580	0
174	20240510	162900	418545910	9580	9580	9580	9580	0
175	20240510	162800	418545910	9580	9580	9580	9580	0
176	20240510	162700	418545910	9580	9580	9580	9580	0
177	20240510	162600	418545910	9580	9580	9580	9580	0
178	20240510	162500	418545910	9580	9580	9580	9580	0
179	20240510	162400	418545910	9580	9580	9580	9580	0
180	20240510	162300	418545910	9580	9580	9580	9580	0
181	20240510	162200	418545910	9580	9580	9580	9580	0
182	20240510	162100	418545910	9580	9580	9580	9580	1340
183	20240510	162000	418545910	9580	9580	9580	9580	0
184	20240510	161900	418545910	9580	9580	9580	9580	0
185	20240510	161800	418545910	9580	9580	9580	9580	0
186	20240510	161700	418545910	9580	9580	9580	9580	0
187	20240510	161600	418545910	9580	9580	9580	9580	0
188	20240510	161500	418545910	9580	9580	9580	9580	0
189	20240510	161400	418545910	9580	9580	9580	9580	0
190	20240510	161300	418545910	9580	9580	9580	9580	0
191	20240510	161200	418545910	9580	9580	9580	9580	0
192	20240510	161100	418545910	9580	9580	9580	9580	0
193	20240510	161000	418545910	9580	9580	9580	9580	0
194	20240510	160900	418545910	9580	9580	9580	9580	0
195	20240510	160800	418545910	9580	9580	9580	9580	0
196	20240510	160700	418545910	9580	9580	9580	9580	0
197	20240510	160600	418545910	9580	9580	9580	9580	0
198	20240510	160500	418545910	9580	9580	9580	9580	0
199	20240510	160400	418545910	9580	9580	9580	9580	0
200	20240510	160300	418545910	9580	9580	9580	9580	0
201	20240510	160200	418545910	9580	9580	9580	9580	0
202	20240510	160100	418545910	9580	9580	9580	9580	0
203	20240510	160000	418545910	9580	9580	9580	9580	0
204	20240510	155900	418545910	9580	9580	9580	9580	0
205	20240510	155800	418545910	9580	9580	9580	9580	0
206	20240510	155700	418545910	9580	9580	9580	9580	0
207	20240510	155600	418545910	9580	9580	9580	9580	0
208	20240510	155500	418545910	9580	9580	9580	9580	0
209	20240510	155400	418545910	9580	9580	9580	9580	0
210	20240510	155300	418545910	9580	9580	9580	9580	0
211	20240510	155200	418545910	9580	9580	9580	9580	0
212	20240510	155100	418545910	9580	9580	9580	9580	1340
213	20240510	155000	418545910	9580	9580	9580	9580	0
214	20240510	154900	418545910	9580	9580	9580	9580	0
215	20240510	154800	418545910	9580	9580	9580	9580	0
216	20240510	154700	418545910	9580	9580	9580	9580	0
217	20240510	154600	418545910	9580	9580	9580	9580	0
218	20240510	154500	418545910	9580	9580	9580	9580	0
219	20240510	154400	418545910	9580	9580	9580	9580	0
220	20240510	154300	418545910	9580	9580	9580	9580	0
221	20240510	154200	418545910	9580	9580	9580	9580	0
222	20240510	154100	418545910	9580	9580	9580	9580	0
223	20240510	154000	418545910	9580	9580	9580	9580	0
224	20240510	153900	418545910	9580	9580	9580	9580	0
225	20240510	153800	418545910	9580	9580	9580	9580	0
226	20240510	153700	418545910	9580	9580	9580	9580	0
227	20240510	153600	418545910	9580	9580	9580	9580	0
228	20240510	153500	418545910	9580	9580	9580	9580	0
229	20240510	153400	418545910	9580	9580	9580	9580	0
230	20240510	153300	418545910	9580	9580	9580	9580	0
231	20240510	153200	418545910	9580	9580	9580	9580	0
232	20240510	153100	418545910	9580	9580	9580	9580	0
233	20240510	153000	418545910	9580	9580	9580	9580	1340
234	20240510	152900	405708710	9570	9570	9570	9570	0
235	20240510	152800	405708710	9570	9570	9570	9570	0
236	20240510	152700	405708710	9570	9570	9570	9570	0
237	20240510	152600	405708710	9570	9570	9570	9570	0
238	20240510	152500	405708710	9570	9570	9570	9570	0
239	20240510	152400	405708710	9570	9570	9570	9570	0
240	20240510	152300	405708710	9570	9570	9570	9570	0
241	20240510	152200	405708710	9570	9570	9570	9570	0
242	20240510	152100	405708710	9570	9570	9570	9570	0
243	20240510	152000	405708710	9570	9570	9570	9570	0
244	20240510	151900	405708710	9570	9520	9570	9520	224
245	20240510	151800	403573980	9530	9550	9560	9530	498
246	20240510	151700	398818370	9530	9530	9530	9530	798
247	20240510	151600	391213430	9540	9540	9540	9540	0
248	20240510	151500	391213430	9540	9530	9540	9520	176
249	20240510	151400	389536330	9540	9530	9540	9530	23
250	20240510	151300	389316940	9520	9520	9520	9520	2
251	20240510	151200	389297900	9530	9530	9530	9530	30
252	20240510	151100	389012000	9530	9530	9530	9530	21
253	20240510	151000	388811870	9530	9530	9540	9530	1049
254	20240510	150900	378812900	9530	9540	9540	9530	70
255	20240510	150800	378145310	9540	9540	9540	9540	122
256	20240510	150700	376981430	9550	9550	9550	9550	0
257	20240510	150600	376981430	9550	9550	9550	9550	10
258	20240510	150500	376885930	9530	9530	9530	9530	0
259	20240510	150400	376885930	9530	9540	9540	9530	22
260	20240510	150300	376676100	9540	9540	9540	9540	20
261	20240510	150200	376485300	9530	9530	9530	9530	0
262	20240510	150100	376485300	9530	9530	9530	9530	7
263	20240510	150000	376418590	9530	9540	9540	9530	201
264	20240510	145900	374501560	9540	9540	9540	9540	0
265	20240510	145800	374501560	9540	9540	9540	9540	122
266	20240510	145700	373337680	9540	9540	9540	9540	1
267	20240510	145600	373328140	9530	9530	9530	9530	0
268	20240510	145500	373328140	9530	9540	9540	9530	1000
269	20240510	145400	363796740	9550	9550	9550	9550	0
270	20240510	145300	363796740	9550	9550	9550	9550	0
271	20240510	145200	363796740	9550	9550	9550	9550	0
272	20240510	145100	363796740	9550	9550	9550	9550	6
273	20240510	145000	363739440	9540	9540	9540	9540	297
274	20240510	144900	360906060	9540	9560	9560	9540	192
275	20240510	144800	359073140	9560	9560	9560	9560	1
276	20240510	144700	359063580	9540	9540	9540	9540	6
277	20240510	144600	359006340	9540	9540	9540	9540	31
278	20240510	144500	358710600	9540	9540	9540	9540	1469
279	20240510	144400	344696340	9550	9550	9550	9550	5
280	20240510	144300	344648590	9550	9550	9550	9550	263
281	20240510	144200	342136940	9580	9580	9580	9580	0
282	20240510	144100	342136940	9580	9580	9580	9580	0
283	20240510	144000	342136940	9580	9580	9580	9580	0
284	20240510	143900	342136940	9580	9580	9580	9580	10
285	20240510	143800	342041140	9580	9580	9580	9580	0
286	20240510	143700	342041140	9580	9580	9580	9580	0
287	20240510	143600	342041140	9580	9580	9580	9580	0
288	20240510	143500	342041140	9580	9580	9580	9580	0
289	20240510	143400	342041140	9580	9580	9580	9580	0
290	20240510	143300	342041140	9580	9580	9580	9580	1
291	20240510	143200	342031560	9550	9550	9550	9550	21
292	20240510	143100	341831010	9550	9550	9550	9550	42
293	20240510	143000	341429910	9550	9550	9550	9550	200
294	20240510	142900	339519910	9550	9550	9550	9550	64
295	20240510	142800	338908710	9550	9550	9550	9550	45
296	20240510	142700	338478960	9580	9560	9580	9550	938
297	20240510	142600	329516840	9560	9560	9560	9560	0
298	20240510	142500	329516840	9560	9560	9560	9560	20
299	20240510	142400	329325640	9580	9580	9580	9580	0
300	20240510	142300	329325640	9580	9580	9580	9580	0
301	20240510	142200	329325640	9580	9580	9580	9580	0
302	20240510	142100	329325640	9580	9580	9580	9580	0
303	20240510	142000	329325640	9580	9580	9580	9580	0
304	20240510	141900	329325640	9580	9580	9580	9580	20
305	20240510	141800	329134040	9570	9570	9570	9570	80
306	20240510	141700	328368440	9590	9590	9590	9590	0
307	20240510	141600	328368440	9590	9590	9590	9590	1
308	20240510	141500	328358850	9590	9590	9590	9590	0
309	20240510	141400	328358850	9590	9590	9590	9590	0
310	20240510	141300	328358850	9590	9590	9590	9590	0
311	20240510	141200	328358850	9590	9590	9590	9590	0
312	20240510	141100	328358850	9590	9590	9590	9590	0
313	20240510	141000	328358850	9590	9590	9590	9590	0
314	20240510	140900	328358850	9590	9590	9590	9590	81
315	20240510	140800	327582060	9590	9590	9590	9590	219
316	20240510	140700	325481850	9590	9590	9590	9590	0
317	20240510	140600	325481850	9590	9580	9590	9580	50
318	20240510	140500	325002510	9590	9590	9590	9590	0
319	20240510	140400	325002510	9590	9590	9590	9590	0
320	20240510	140300	325002510	9590	9590	9590	9590	0
321	20240510	140200	325002510	9590	9590	9590	9590	100
322	20240510	140100	324043510	9590	9590	9590	9590	0
323	20240510	140000	324043510	9590	9590	9590	9590	50
324	20240510	135900	323564010	9590	9580	9590	9580	304
325	20240510	135800	320649230	9580	9580	9580	9580	2
326	20240510	135700	320630070	9580	9580	9580	9580	0
327	20240510	135600	320630070	9580	9580	9580	9580	0
328	20240510	135500	320630070	9580	9580	9580	9580	70
329	20240510	135400	319959470	9580	9580	9580	9580	30
330	20240510	135300	319672070	9580	9580	9580	9580	10
331	20240510	135200	319576270	9580	9580	9580	9580	0
332	20240510	135100	319576270	9580	9580	9580	9580	0
333	20240510	135000	319576270	9580	9580	9580	9580	0
334	20240510	134900	319576270	9580	9580	9580	9580	1
335	20240510	134800	319566690	9560	9560	9560	9560	265
336	20240510	134700	317033290	9550	9550	9550	9550	0
337	20240510	134600	317033290	9550	9550	9550	9550	30
338	20240510	134500	316746790	9560	9560	9560	9560	50
339	20240510	134400	316268790	9560	9560	9560	9560	0
340	20240510	134300	316268790	9560	9560	9560	9560	0
341	20240510	134200	316268790	9560	9560	9560	9560	0
342	20240510	134100	316268790	9560	9560	9560	9560	0
343	20240510	134000	316268790	9560	9560	9560	9560	0
344	20240510	133900	316268790	9560	9560	9560	9560	0
345	20240510	133800	316268790	9560	9560	9560	9560	0
346	20240510	133700	316268790	9560	9560	9560	9560	0
347	20240510	133600	316268790	9560	9560	9560	9560	0
348	20240510	133500	316268790	9560	9560	9560	9560	0
349	20240510	133400	316268790	9560	9550	9560	9550	64
350	20240510	133300	315657550	9550	9550	9550	9550	137
351	20240510	133200	314349200	9550	9550	9550	9550	116
352	20240510	133100	313241400	9540	9540	9540	9540	12
353	20240510	133000	313126920	9540	9540	9540	9540	0
354	20240510	132900	313126920	9540	9540	9540	9540	0
355	20240510	132800	313126920	9540	9540	9540	9540	0
356	20240510	132700	313126920	9540	9540	9540	9540	0
357	20240510	132600	313126920	9540	9560	9560	9540	590
358	20240510	132500	307494390	9560	9560	9560	9560	0
359	20240510	132400	307494390	9560	9560	9560	9560	0
360	20240510	132300	307494390	9560	9560	9560	9560	2
361	20240510	132200	307475270	9560	9560	9560	9560	1
362	20240510	132100	307465710	9560	9560	9560	9560	1
363	20240510	132000	307456150	9560	9550	9560	9550	7
364	20240510	131900	307389250	9550	9550	9550	9550	2
365	20240510	131800	307370150	9570	9550	9570	9550	9
366	20240510	131700	307284060	9570	9570	9570	9570	4
367	20240510	131600	307245780	9570	9570	9570	9570	0
368	20240510	131500	307245780	9570	9570	9570	9570	0
369	20240510	131400	307245780	9570	9560	9570	9550	403
370	20240510	131300	303393100	9560	9560	9560	9560	0
371	20240510	131200	303393100	9560	9560	9560	9560	0
372	20240510	131100	303393100	9560	9560	9560	9560	20
373	20240510	131000	303201900	9560	9560	9560	9560	0
374	20240510	130900	303201900	9560	9560	9560	9560	0
375	20240510	130800	303201900	9560	9560	9560	9560	0
376	20240510	130700	303201900	9560	9560	9560	9560	1
377	20240510	130600	303192340	9560	9550	9560	9550	11
378	20240510	130500	303087280	9540	9540	9540	9540	0
379	20240510	130400	303087280	9540	9540	9540	9540	0
380	20240510	130300	303087280	9540	9540	9540	9540	0
381	20240510	130200	303087280	9540	9540	9540	9540	0
382	20240510	130100	303087280	9540	9540	9540	9540	0
383	20240510	130000	303087280	9540	9540	9540	9540	81
384	20240510	125900	302314540	9540	9540	9540	9540	11
385	20240510	125800	302209600	9540	9540	9540	9540	0
386	20240510	125700	302209600	9540	9540	9540	9540	0
387	20240510	125600	302209600	9540	9550	9550	9540	29
388	20240510	125500	301932930	9560	9560	9560	9560	0
389	20240510	125400	301932930	9560	9560	9560	9560	100
390	20240510	125300	300976930	9560	9560	9560	9560	0
391	20240510	125200	300976930	9560	9540	9560	9530	372
392	20240510	125100	297428140	9540	9540	9540	9540	100
393	20240510	125000	296474140	9540	9530	9540	9530	15
394	20240510	124900	296331140	9540	9530	9540	9530	101
395	20240510	124800	295367640	9530	9530	9540	9530	47
396	20240510	124700	294919420	9530	9540	9540	9530	336
397	20240510	124600	291714090	9540	9540	9540	9540	22
398	20240510	124500	291504210	9540	9540	9540	9540	28
399	20240510	124400	291237090	9540	9540	9540	9540	26
400	20240510	124300	290989050	9540	9540	9540	9540	26
401	20240510	124200	290741010	9540	9540	9540	9540	4
402	20240510	124100	290702850	9560	9540	9560	9540	300
403	20240510	124000	287835780	9530	9540	9540	9530	18
404	20240510	123900	287664140	9540	9540	9540	9540	485
405	20240510	123800	283037240	9540	9550	9550	9540	941
406	20240510	123700	274059600	9550	9550	9550	9550	16
407	20240510	123600	273906800	9550	9550	9550	9550	35
408	20240510	123500	273572550	9550	9550	9550	9550	51
409	20240510	123400	273085500	9550	9550	9550	9550	0
410	20240510	123300	273085500	9550	9550	9550	9550	107
411	20240510	123200	272063650	9560	9560	9560	9560	5
412	20240510	123100	272015850	9550	9550	9550	9550	0
413	20240510	123000	272015850	9550	9550	9550	9550	0
414	20240510	122900	272015850	9550	9550	9550	9550	0
415	20240510	122800	272015850	9550	9550	9550	9550	0
416	20240510	122700	272015850	9550	9550	9550	9550	0
417	20240510	122600	272015850	9550	9550	9550	9550	0
418	20240510	122500	272015850	9550	9550	9550	9550	0
419	20240510	122400	272015850	9550	9550	9550	9550	942
420	20240510	122300	263019750	9550	9550	9550	9550	910
421	20240510	122200	254329250	9550	9550	9550	9550	65
422	20240510	122100	253708500	9560	9560	9560	9560	0
423	20240510	122000	253708500	9560	9560	9560	9560	2
424	20240510	121900	253689380	9560	9560	9560	9560	0
425	20240510	121800	253689380	9560	9560	9560	9560	0
426	20240510	121700	253689380	9560	9560	9560	9560	2
427	20240510	121600	253670260	9560	9560	9560	9560	0
428	20240510	121500	253670260	9560	9560	9560	9560	0
429	20240510	121400	253670260	9560	9560	9560	9560	112
430	20240510	121300	252599540	9560	9560	9560	9560	25
431	20240510	121200	252360540	9560	9560	9560	9560	53
432	20240510	121100	251853860	9550	9550	9550	9550	11
433	20240510	121000	251748810	9550	9550	9550	9550	0
434	20240510	120900	251748810	9550	9550	9550	9550	0
435	20240510	120800	251748810	9550	9550	9550	9550	0
436	20240510	120700	251748810	9550	9550	9550	9550	0
437	20240510	120600	251748810	9550	9550	9550	9550	1
438	20240510	120500	251739260	9560	9570	9570	9560	873
439	20240510	120400	243393060	9570	9570	9570	9570	600
440	20240510	120300	237651060	9570	9570	9570	9570	236
441	20240510	120200	235392540	9570	9570	9570	9570	0
442	20240510	120100	235392540	9570	9570	9570	9570	4
443	20240510	120000	235354260	9580	9580	9580	9580	0
444	20240510	115900	235354260	9580	9580	9580	9580	0
445	20240510	115800	235354260	9580	9580	9580	9580	0
446	20240510	115700	235354260	9580	9580	9580	9580	0
447	20240510	115600	235354260	9580	9580	9580	9580	0
448	20240510	115500	235354260	9580	9580	9580	9580	42
449	20240510	115400	234951900	9590	9580	9590	9580	120
450	20240510	115300	233802290	9580	9580	9580	9580	0
451	20240510	115200	233802290	9580	9580	9580	9580	0
452	20240510	115100	233802290	9580	9580	9580	9580	0
453	20240510	115000	233802290	9580	9580	9580	9580	28
454	20240510	114900	233534050	9570	9570	9570	9570	0
455	20240510	114800	233534050	9570	9570	9570	9570	0
456	20240510	114700	233534050	9570	9570	9570	9570	0
457	20240510	114600	233534050	9570	9570	9570	9570	0
458	20240510	114500	233534050	9570	9570	9570	9570	0
459	20240510	114400	233534050	9570	9570	9570	9570	0
460	20240510	114300	233534050	9570	9570	9570	9570	250
461	20240510	114200	231141550	9580	9580	9580	9580	0
462	20240510	114100	231141550	9580	9580	9580	9580	1
463	20240510	114000	231131970	9570	9570	9570	9570	0
464	20240510	113900	231131970	9570	9580	9580	9570	71
465	20240510	113800	230451870	9580	9580	9580	9580	147
466	20240510	113700	229043610	9580	9580	9580	9580	0
467	20240510	113600	229043610	9580	9580	9580	9580	100
468	20240510	113500	228085610	9580	9590	9590	9580	68
469	20240510	113400	227433670	9580	9580	9580	9580	0
470	20240510	113300	227433670	9580	9580	9580	9580	0
471	20240510	113200	227433670	9580	9580	9580	9580	0
472	20240510	113100	227433670	9580	9580	9580	9580	0
473	20240510	113000	227433670	9580	9580	9580	9580	0
474	20240510	112900	227433670	9580	9580	9580	9580	20
475	20240510	112800	227242070	9590	9590	9590	9590	0
476	20240510	112700	227242070	9590	9590	9590	9590	0
477	20240510	112600	227242070	9590	9600	9600	9590	111
478	20240510	112500	226177570	9600	9600	9600	9600	0
479	20240510	112400	226177570	9600	9600	9600	9600	12
480	20240510	112300	226062370	9600	9600	9600	9600	1
481	20240510	112200	226052770	9600	9600	9600	9600	1
482	20240510	112100	226043170	9580	9580	9580	9580	236
483	20240510	112000	223782290	9580	9580	9580	9580	0
484	20240510	111900	223782290	9580	9580	9580	9580	50
485	20240510	111800	223303290	9580	9580	9580	9580	0
486	20240510	111700	223303290	9580	9580	9580	9580	210
487	20240510	111600	221291490	9580	9580	9580	9580	10
488	20240510	111500	221195690	9570	9570	9570	9570	0
489	20240510	111400	221195690	9570	9580	9580	9570	153
490	20240510	111300	219729980	9580	9580	9580	9580	1
491	20240510	111200	219720400	9580	9580	9580	9580	100
492	20240510	111100	218762400	9570	9580	9580	9570	300
493	20240510	111000	215891280	9580	9580	9580	9580	80
494	20240510	110900	215124880	9580	9580	9580	9580	0
495	20240510	110800	215124880	9580	9580	9580	9580	0
496	20240510	110700	215124880	9580	9590	9590	9580	6
497	20240510	110600	215067360	9580	9580	9580	9580	0
498	20240510	110500	215067360	9580	9580	9580	9580	4
499	20240510	110400	215029040	9570	9570	9570	9570	0
500	20240510	110300	215029040	9570	9570	9570	9570	0
501	20240510	110200	215029040	9570	9570	9570	9570	0
502	20240510	110100	215029040	9570	9590	9590	9570	230
503	20240510	110000	212826840	9570	9570	9570	9570	0
504	20240510	105900	212826840	9570	9580	9580	9570	2
505	20240510	105800	212807690	9590	9590	9590	9590	50
506	20240510	105700	212328190	9570	9570	9570	9570	0
507	20240510	105600	212328190	9570	9570	9570	9570	65
508	20240510	105500	211706140	9570	9570	9570	9570	0
509	20240510	105400	211706140	9570	9570	9570	9570	0
510	20240510	105300	211706140	9570	9570	9570	9570	2
511	20240510	105200	211687000	9580	9580	9580	9580	11
512	20240510	105100	211581620	9580	9580	9580	9580	10
513	20240510	105000	211485820	9580	9580	9580	9580	0
514	20240510	104900	211485820	9580	9590	9590	9570	89
515	20240510	104800	210633930	9590	9590	9590	9590	0
516	20240510	104700	210633930	9590	9580	9590	9560	21
517	20240510	104600	210433110	9560	9560	9560	9560	0
518	20240510	104500	210433110	9560	9560	9560	9560	0
519	20240510	104400	210433110	9560	9560	9560	9560	0
520	20240510	104300	210433110	9560	9560	9560	9560	58
521	20240510	104200	209878630	9560	9560	9560	9560	11
522	20240510	104100	209773470	9560	9570	9570	9560	11
523	20240510	104000	209668280	9570	9570	9570	9570	0
524	20240510	103900	209668280	9570	9600	9600	9560	113
525	20240510	103800	208587890	9600	9600	9600	9600	1
526	20240510	103700	208578290	9600	9590	9600	9590	242
527	20240510	103600	206255730	9550	9560	9560	9550	11
528	20240510	103500	206150580	9560	9560	9560	9560	0
529	20240510	103400	206150580	9560	9560	9560	9560	0
530	20240510	103300	206150580	9560	9550	9560	9550	32
531	20240510	103200	205844840	9550	9550	9560	9550	201
532	20240510	103100	203925040	9550	9560	9560	9550	77
533	20240510	103000	203189680	9560	9560	9560	9560	10
534	20240510	102900	203094080	9560	9560	9560	9560	0
535	20240510	102800	203094080	9560	9560	9560	9560	181
536	20240510	102700	201363720	9560	9560	9560	9560	0
537	20240510	102600	201363720	9560	9560	9560	9560	0
538	20240510	102500	201363720	9560	9560	9560	9560	4
539	20240510	102400	201325480	9560	9560	9560	9560	0
540	20240510	102300	201325480	9560	9560	9560	9560	202
541	20240510	102200	199394360	9560	9560	9560	9560	4
542	20240510	102100	199356120	9560	9560	9570	9560	154
543	20240510	102000	197883380	9560	9560	9560	9560	0
544	20240510	101900	197883380	9560	9560	9560	9560	0
545	20240510	101800	197883380	9560	9560	9560	9560	0
546	20240510	101700	197883380	9560	9570	9570	9560	11
547	20240510	101600	197778120	9570	9570	9570	9570	0
548	20240510	101500	197778120	9570	9560	9570	9560	24
549	20240510	101400	197548560	9560	9570	9570	9560	120
550	20240510	101300	196400360	9570	9570	9570	9560	339
551	20240510	101200	193156210	9570	9590	9590	9560	67
552	20240510	101100	192514010	9560	9560	9560	9560	0
553	20240510	101000	192514010	9560	9560	9570	9560	104
554	20240510	100900	191519750	9560	9560	9560	9560	20
555	20240510	100800	191328550	9560	9560	9560	9560	23
556	20240510	100700	191108670	9560	9570	9570	9560	2
557	20240510	100600	191089540	9560	9590	9590	9560	5
558	20240510	100500	191041710	9560	9570	9570	9560	108
559	20240510	100400	190009200	9560	9570	9570	9560	2
560	20240510	100300	189990070	9560	9570	9570	9550	427
561	20240510	100200	185907890	9560	9560	9560	9560	425
562	20240510	100100	181844890	9560	9580	9580	9560	1519
563	20240510	100000	167319460	9590	9580	9590	9580	685
564	20240510	095900	160757150	9580	9590	9590	9580	278
565	20240510	095800	158091150	9590	9600	9600	9590	58
566	20240510	095700	157534380	9600	9600	9630	9600	113
567	20240510	095600	156449550	9600	9600	9600	9600	16
568	20240510	095500	156295950	9610	9600	9630	9600	322
569	20240510	095400	153202520	9600	9600	9600	9600	409
570	20240510	095300	149276120	9600	9610	9610	9600	296
571	20240510	095200	146434500	9620	9600	9620	9600	155
572	20240510	095100	144946460	9600	9600	9600	9600	0
573	20240510	095000	144946460	9600	9610	9610	9600	223
574	20240510	094900	142804460	9610	9630	9640	9610	3253
575	20240510	094800	111497820	9630	9640	9640	9630	241
576	20240510	094700	109174630	9640	9650	9650	9640	596
577	20240510	094600	103429100	9670	9670	9670	9670	2
578	20240510	094500	103409760	9670	9670	9670	9670	3
579	20240510	094400	103380750	9640	9640	9640	9640	0
580	20240510	094300	103380750	9640	9640	9640	9640	0
581	20240510	094200	103380750	9640	9640	9640	9640	0
582	20240510	094100	103380750	9640	9650	9650	9640	12
583	20240510	094000	103264960	9650	9650	9650	9650	500
584	20240510	093900	98439960	9630	9630	9630	9630	130
585	20240510	093800	97188060	9630	9650	9650	9630	1306
586	20240510	093700	84597480	9650	9650	9650	9650	2
587	20240510	093600	84578180	9650	9650	9650	9650	0
588	20240510	093500	84578180	9650	9670	9670	9640	1130
589	20240510	093400	73678120	9670	9670	9670	9660	680
590	20240510	093300	67108520	9670	9670	9680	9670	654
591	20240510	093200	60784310	9680	9680	9680	9680	0
592	20240510	093100	60784310	9680	9690	9690	9680	1018
593	20240510	093000	50924890	9690	9690	9690	9690	100
594	20240510	092900	49955890	9700	9700	9700	9700	5
595	20240510	092800	49907390	9690	9690	9690	9690	0
596	20240510	092700	49907390	9690	9690	9690	9690	8
597	20240510	092600	49829870	9690	9690	9690	9690	0
598	20240510	092500	49829870	9690	9700	9700	9690	13
599	20240510	092400	49703800	9710	9710	9710	9710	12
600	20240510	092300	49587280	9710	9710	9710	9710	326
601	20240510	092200	46421820	9710	9730	9730	9710	339
602	20240510	092100	43127350	9720	9720	9720	9720	219
603	20240510	092000	40998670	9720	9730	9730	9720	227
604	20240510	091900	38791210	9720	9700	9720	9700	119
605	20240510	091800	37634950	9690	9680	9700	9680	28
606	20240510	091700	37363570	9660	9660	9660	9660	0
607	20240510	091600	37363570	9660	9670	9670	9660	520
608	20240510	091500	32339270	9670	9670	9670	9670	0
609	20240510	091400	32339270	9670	9690	9690	9670	258
610	20240510	091300	29843070	9690	9700	9700	9690	57
611	20240510	091200	29290240	9700	9700	9700	9700	242
612	20240510	091100	26942840	9730	9710	9730	9700	154
613	20240510	091000	25448430	9710	9720	9730	9710	149
614	20240510	090900	24000310	9740	9740	9740	9740	0
615	20240510	090800	24000310	9740	9730	9740	9730	112
616	20240510	090700	22910520	9730	9720	9730	9720	49
617	20240510	090600	22434220	9710	9710	9710	9710	3
618	20240510	090500	22405090	9690	9670	9690	9660	886
619	20240510	090400	13833020	9700	9700	9700	9700	362
620	20240510	090300	10321620	9700	9700	9700	9700	0
621	20240510	090200	10321620	9700	9700	9700	9700	2
622	20240510	090100	10302220	9700	9710	9710	9700	652
623	20240510	090000	3977650	9710	9700	9710	9700	410