KissMeData/353810/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211300	735158165	4175	4175	4175	4175	2206
3	20240510	211200	735158165	4175	4175	4175	4175	0
4	20240510	211100	735158165	4175	4175	4175	4175	0
5	20240510	211000	735158165	4175	4175	4175	4175	0
6	20240510	210900	735158165	4175	4175	4175	4175	0
7	20240510	210800	735158165	4175	4175	4175	4175	0
8	20240510	210700	735158165	4175	4175	4175	4175	0
9	20240510	210600	735158165	4175	4175	4175	4175	0
10	20240510	210500	735158165	4175	4175	4175	4175	0
11	20240510	210400	735158165	4175	4175	4175	4175	0
12	20240510	210300	735158165	4175	4175	4175	4175	0
13	20240510	210200	735158165	4175	4175	4175	4175	0
14	20240510	210100	735158165	4175	4175	4175	4175	0
15	20240510	210000	735158165	4175	4175	4175	4175	0
16	20240510	205900	735158165	4175	4175	4175	4175	0
17	20240510	205800	735158165	4175	4175	4175	4175	0
18	20240510	205700	735158165	4175	4175	4175	4175	0
19	20240510	205600	735158165	4175	4175	4175	4175	0
20	20240510	205500	735158165	4175	4175	4175	4175	0
21	20240510	205400	735158165	4175	4175	4175	4175	0
22	20240510	205300	735158165	4175	4175	4175	4175	0
23	20240510	205200	735158165	4175	4175	4175	4175	0
24	20240510	205100	735158165	4175	4175	4175	4175	0
25	20240510	205000	735158165	4175	4175	4175	4175	0
26	20240510	204900	735158165	4175	4175	4175	4175	0
27	20240510	204800	735158165	4175	4175	4175	4175	0
28	20240510	204700	735158165	4175	4175	4175	4175	0
29	20240510	204600	735158165	4175	4175	4175	4175	0
30	20240510	204500	735158165	4175	4175	4175	4175	0
31	20240510	204400	735158165	4175	4175	4175	4175	0
32	20240510	204300	735158165	4175	4175	4175	4175	2206
33	20240510	204200	735158165	4175	4175	4175	4175	0
34	20240510	204100	735158165	4175	4175	4175	4175	0
35	20240510	204000	735158165	4175	4175	4175	4175	0
36	20240510	203900	735158165	4175	4175	4175	4175	0
37	20240510	203800	735158165	4175	4175	4175	4175	0
38	20240510	203700	735158165	4175	4175	4175	4175	0
39	20240510	203600	735158165	4175	4175	4175	4175	0
40	20240510	203500	735158165	4175	4175	4175	4175	0
41	20240510	203400	735158165	4175	4175	4175	4175	0
42	20240510	203300	735158165	4175	4175	4175	4175	0
43	20240510	203200	735158165	4175	4175	4175	4175	0
44	20240510	203100	735158165	4175	4175	4175	4175	0
45	20240510	203000	735158165	4175	4175	4175	4175	0
46	20240510	202900	735158165	4175	4175	4175	4175	0
47	20240510	202800	735158165	4175	4175	4175	4175	0
48	20240510	202700	735158165	4175	4175	4175	4175	0
49	20240510	202600	735158165	4175	4175	4175	4175	0
50	20240510	202500	735158165	4175	4175	4175	4175	0
51	20240510	202400	735158165	4175	4175	4175	4175	0
52	20240510	202300	735158165	4175	4175	4175	4175	0
53	20240510	202200	735158165	4175	4175	4175	4175	0
54	20240510	202100	735158165	4175	4175	4175	4175	0
55	20240510	202000	735158165	4175	4175	4175	4175	0
56	20240510	201900	735158165	4175	4175	4175	4175	0
57	20240510	201800	735158165	4175	4175	4175	4175	0
58	20240510	201700	735158165	4175	4175	4175	4175	0
59	20240510	201600	735158165	4175	4175	4175	4175	0
60	20240510	201500	735158165	4175	4175	4175	4175	0
61	20240510	201400	735158165	4175	4175	4175	4175	0
62	20240510	201300	735158165	4175	4175	4175	4175	2206
63	20240510	201200	735158165	4175	4175	4175	4175	0
64	20240510	201100	735158165	4175	4175	4175	4175	0
65	20240510	201000	735158165	4175	4175	4175	4175	0
66	20240510	200900	735158165	4175	4175	4175	4175	0
67	20240510	200800	735158165	4175	4175	4175	4175	0
68	20240510	200700	735158165	4175	4175	4175	4175	0
69	20240510	200600	735158165	4175	4175	4175	4175	0
70	20240510	200500	735158165	4175	4175	4175	4175	0
71	20240510	200400	735158165	4175	4175	4175	4175	0
72	20240510	200300	735158165	4175	4175	4175	4175	0
73	20240510	200200	735158165	4175	4175	4175	4175	0
74	20240510	200100	735158165	4175	4175	4175	4175	0
75	20240510	200000	735158165	4175	4175	4175	4175	0
76	20240510	195900	735158165	4175	4175	4175	4175	0
77	20240510	195800	735158165	4175	4175	4175	4175	0
78	20240510	195700	735158165	4175	4175	4175	4175	0
79	20240510	195600	735158165	4175	4175	4175	4175	0
80	20240510	195500	735158165	4175	4175	4175	4175	0
81	20240510	195400	735158165	4175	4175	4175	4175	0
82	20240510	195300	735158165	4175	4175	4175	4175	0
83	20240510	195200	735158165	4175	4175	4175	4175	0
84	20240510	195100	735158165	4175	4175	4175	4175	0
85	20240510	195000	735158165	4175	4175	4175	4175	0
86	20240510	194900	735158165	4175	4175	4175	4175	0
87	20240510	194800	735158165	4175	4175	4175	4175	0
88	20240510	194700	735158165	4175	4175	4175	4175	0
89	20240510	194600	735158165	4175	4175	4175	4175	0
90	20240510	194500	735158165	4175	4175	4175	4175	0
91	20240510	194400	735158165	4175	4175	4175	4175	0
92	20240510	194300	735158165	4175	4175	4175	4175	2206
93	20240510	194200	735158165	4175	4175	4175	4175	0
94	20240510	194100	735158165	4175	4175	4175	4175	0
95	20240510	194000	735158165	4175	4175	4175	4175	0
96	20240510	193900	735158165	4175	4175	4175	4175	0
97	20240510	193800	735158165	4175	4175	4175	4175	0
98	20240510	193700	735158165	4175	4175	4175	4175	0
99	20240510	193600	735158165	4175	4175	4175	4175	0
100	20240510	193500	735158165	4175	4175	4175	4175	0
101	20240510	193400	735158165	4175	4175	4175	4175	0
102	20240510	193300	735158165	4175	4175	4175	4175	0
103	20240510	193200	735158165	4175	4175	4175	4175	0
104	20240510	193100	735158165	4175	4175	4175	4175	0
105	20240510	193000	735158165	4175	4175	4175	4175	0
106	20240510	192900	735158165	4175	4175	4175	4175	0
107	20240510	192800	735158165	4175	4175	4175	4175	0
108	20240510	192700	735158165	4175	4175	4175	4175	0
109	20240510	192600	735158165	4175	4175	4175	4175	0
110	20240510	192500	735158165	4175	4175	4175	4175	0
111	20240510	192400	735158165	4175	4175	4175	4175	0
112	20240510	192300	735158165	4175	4175	4175	4175	0
113	20240510	192200	735158165	4175	4175	4175	4175	0
114	20240510	192100	735158165	4175	4175	4175	4175	0
115	20240510	192000	735158165	4175	4175	4175	4175	0
116	20240510	191900	735158165	4175	4175	4175	4175	0
117	20240510	191800	735158165	4175	4175	4175	4175	0
118	20240510	191700	735158165	4175	4175	4175	4175	0
119	20240510	191600	735158165	4175	4175	4175	4175	0
120	20240510	191500	735158165	4175	4175	4175	4175	0
121	20240510	191400	735158165	4175	4175	4175	4175	0
122	20240510	191300	735158165	4175	4175	4175	4175	2206
123	20240510	191200	735158165	4175	4175	4175	4175	0
124	20240510	191100	735158165	4175	4175	4175	4175	0
125	20240510	191000	735158165	4175	4175	4175	4175	0
126	20240510	190900	735158165	4175	4175	4175	4175	0
127	20240510	190800	735158165	4175	4175	4175	4175	0
128	20240510	190700	735158165	4175	4175	4175	4175	0
129	20240510	190600	735158165	4175	4175	4175	4175	0
130	20240510	190500	735158165	4175	4175	4175	4175	0
131	20240510	190400	735158165	4175	4175	4175	4175	0
132	20240510	190300	735158165	4175	4175	4175	4175	0
133	20240510	190200	735158165	4175	4175	4175	4175	0
134	20240510	190100	735158165	4175	4175	4175	4175	0
135	20240510	190000	735158165	4175	4175	4175	4175	0
136	20240510	185900	735158165	4175	4175	4175	4175	0
137	20240510	185800	735158165	4175	4175	4175	4175	0
138	20240510	185700	735158165	4175	4175	4175	4175	0
139	20240510	185600	735158165	4175	4175	4175	4175	0
140	20240510	185500	735158165	4175	4175	4175	4175	0
141	20240510	185400	735158165	4175	4175	4175	4175	0
142	20240510	185300	735158165	4175	4175	4175	4175	0
143	20240510	185200	735158165	4175	4175	4175	4175	0
144	20240510	185100	735158165	4175	4175	4175	4175	0
145	20240510	185000	735158165	4175	4175	4175	4175	0
146	20240510	184900	735158165	4175	4175	4175	4175	0
147	20240510	184800	735158165	4175	4175	4175	4175	0
148	20240510	184700	735158165	4175	4175	4175	4175	0
149	20240510	184600	735158165	4175	4175	4175	4175	0
150	20240510	184500	735158165	4175	4175	4175	4175	0
151	20240510	184400	735158165	4175	4175	4175	4175	0
152	20240510	184300	735158165	4175	4175	4175	4175	2206
153	20240510	184200	735158165	4175	4175	4175	4175	0
154	20240510	184100	735158165	4175	4175	4175	4175	0
155	20240510	184000	735158165	4175	4175	4175	4175	0
156	20240510	183900	735158165	4175	4175	4175	4175	0
157	20240510	183800	735158165	4175	4175	4175	4175	0
158	20240510	183700	735158165	4175	4175	4175	4175	0
159	20240510	183600	735158165	4175	4175	4175	4175	0
160	20240510	183500	735158165	4175	4175	4175	4175	0
161	20240510	183400	735158165	4175	4175	4175	4175	0
162	20240510	183300	735158165	4175	4175	4175	4175	0
163	20240510	183200	735158165	4175	4175	4175	4175	0
164	20240510	183100	735158165	4175	4175	4175	4175	0
165	20240510	183000	735158165	4175	4175	4175	4175	0
166	20240510	182900	735158165	4175	4175	4175	4175	0
167	20240510	182800	735158165	4175	4175	4175	4175	0
168	20240510	182700	735158165	4175	4175	4175	4175	0
169	20240510	182600	735158165	4175	4175	4175	4175	0
170	20240510	182500	735158165	4175	4175	4175	4175	0
171	20240510	182400	735158165	4175	4175	4175	4175	0
172	20240510	182300	735158165	4175	4175	4175	4175	0
173	20240510	182200	735158165	4175	4175	4175	4175	0
174	20240510	182100	735158165	4175	4175	4175	4175	0
175	20240510	182000	735158165	4175	4175	4175	4175	0
176	20240510	181900	735158165	4175	4175	4175	4175	0
177	20240510	181800	735158165	4175	4175	4175	4175	0
178	20240510	181700	735158165	4175	4175	4175	4175	0
179	20240510	181600	735158165	4175	4175	4175	4175	0
180	20240510	181500	735158165	4175	4175	4175	4175	0
181	20240510	181400	735158165	4175	4175	4175	4175	0
182	20240510	181300	735158165	4175	4175	4175	4175	2206
183	20240510	181200	735158165	4175	4175	4175	4175	0
184	20240510	181100	735158165	4175	4175	4175	4175	0
185	20240510	181000	735158165	4175	4175	4175	4175	0
186	20240510	180900	735158165	4175	4175	4175	4175	0
187	20240510	180800	735158165	4175	4175	4175	4175	0
188	20240510	180700	735158165	4175	4175	4175	4175	0
189	20240510	180600	735158165	4175	4175	4175	4175	0
190	20240510	180500	735158165	4175	4175	4175	4175	0
191	20240510	180400	735158165	4175	4175	4175	4175	0
192	20240510	180300	735158165	4175	4175	4175	4175	0
193	20240510	180200	735158165	4175	4175	4175	4175	0
194	20240510	180100	735158165	4175	4175	4175	4175	0
195	20240510	180000	735158165	4175	4175	4175	4175	0
196	20240510	175900	735158165	4175	4175	4175	4175	0
197	20240510	175800	735158165	4175	4175	4175	4175	0
198	20240510	175700	735158165	4175	4175	4175	4175	0
199	20240510	175600	735158165	4175	4175	4175	4175	0
200	20240510	175500	735158165	4175	4175	4175	4175	0
201	20240510	175400	735158165	4175	4175	4175	4175	0
202	20240510	175300	735158165	4175	4175	4175	4175	0
203	20240510	175200	735158165	4175	4175	4175	4175	0
204	20240510	175100	735158165	4175	4175	4175	4175	0
205	20240510	175000	735158165	4175	4175	4175	4175	0
206	20240510	174900	735158165	4175	4175	4175	4175	0
207	20240510	174800	735158165	4175	4175	4175	4175	0
208	20240510	174700	735158165	4175	4175	4175	4175	0
209	20240510	174600	735158165	4175	4175	4175	4175	0
210	20240510	174500	735158165	4175	4175	4175	4175	0
211	20240510	174400	735158165	4175	4175	4175	4175	0
212	20240510	174300	735158165	4175	4175	4175	4175	2206
213	20240510	174200	735158165	4175	4175	4175	4175	0
214	20240510	174100	735158165	4175	4175	4175	4175	0
215	20240510	174000	735158165	4175	4175	4175	4175	0
216	20240510	173900	735158165	4175	4175	4175	4175	0
217	20240510	173800	735158165	4175	4175	4175	4175	0
218	20240510	173700	735158165	4175	4175	4175	4175	0
219	20240510	173600	735158165	4175	4175	4175	4175	0
220	20240510	173500	735158165	4175	4175	4175	4175	0
221	20240510	173400	735158165	4175	4175	4175	4175	0
222	20240510	173300	735158165	4175	4175	4175	4175	0
223	20240510	173200	735158165	4175	4175	4175	4175	0
224	20240510	173100	735158165	4175	4175	4175	4175	0
225	20240510	173000	735158165	4175	4175	4175	4175	0
226	20240510	172900	735158165	4175	4175	4175	4175	0
227	20240510	172800	735158165	4175	4175	4175	4175	0
228	20240510	172700	735158165	4175	4175	4175	4175	0
229	20240510	172600	735158165	4175	4175	4175	4175	0
230	20240510	172500	735158165	4175	4175	4175	4175	0
231	20240510	172400	735158165	4175	4175	4175	4175	0
232	20240510	172300	735158165	4175	4175	4175	4175	0
233	20240510	172200	735158165	4175	4175	4175	4175	0
234	20240510	172100	735158165	4175	4175	4175	4175	0
235	20240510	172000	735158165	4175	4175	4175	4175	0
236	20240510	171900	735158165	4175	4175	4175	4175	0
237	20240510	171800	735158165	4175	4175	4175	4175	0
238	20240510	171700	735158165	4175	4175	4175	4175	0
239	20240510	171600	735158165	4175	4175	4175	4175	0
240	20240510	171500	735158165	4175	4175	4175	4175	0
241	20240510	171400	735158165	4175	4175	4175	4175	0
242	20240510	171300	735158165	4175	4175	4175	4175	2206
243	20240510	171200	735158165	4175	4175	4175	4175	0
244	20240510	171100	735158165	4175	4175	4175	4175	0
245	20240510	171000	735158165	4175	4175	4175	4175	0
246	20240510	170900	735158165	4175	4175	4175	4175	0
247	20240510	170800	735158165	4175	4175	4175	4175	0
248	20240510	170700	735158165	4175	4175	4175	4175	0
249	20240510	170600	735158165	4175	4175	4175	4175	0
250	20240510	170500	735158165	4175	4175	4175	4175	0
251	20240510	170400	735158165	4175	4175	4175	4175	0
252	20240510	170300	735158165	4175	4175	4175	4175	0
253	20240510	170200	735158165	4175	4175	4175	4175	0
254	20240510	170100	735158165	4175	4175	4175	4175	0
255	20240510	170000	735158165	4175	4175	4175	4175	0
256	20240510	165900	735158165	4175	4175	4175	4175	0
257	20240510	165800	735158165	4175	4175	4175	4175	0
258	20240510	165700	735158165	4175	4175	4175	4175	0
259	20240510	165600	735158165	4175	4175	4175	4175	0
260	20240510	165500	735158165	4175	4175	4175	4175	0
261	20240510	165400	735158165	4175	4175	4175	4175	0
262	20240510	165300	735158165	4175	4175	4175	4175	0
263	20240510	165200	735158165	4175	4175	4175	4175	0
264	20240510	165100	735158165	4175	4175	4175	4175	0
265	20240510	165000	735158165	4175	4175	4175	4175	0
266	20240510	164900	735158165	4175	4175	4175	4175	0
267	20240510	164800	735158165	4175	4175	4175	4175	0
268	20240510	164700	735158165	4175	4175	4175	4175	0
269	20240510	164600	735158165	4175	4175	4175	4175	0
270	20240510	164500	735158165	4175	4175	4175	4175	0
271	20240510	164400	735158165	4175	4175	4175	4175	0
272	20240510	164300	735158165	4175	4175	4175	4175	2206
273	20240510	164200	735158165	4175	4175	4175	4175	0
274	20240510	164100	735158165	4175	4175	4175	4175	0
275	20240510	164000	735158165	4175	4175	4175	4175	0
276	20240510	163900	735158165	4175	4175	4175	4175	0
277	20240510	163800	735158165	4175	4175	4175	4175	0
278	20240510	163700	735158165	4175	4175	4175	4175	0
279	20240510	163600	735158165	4175	4175	4175	4175	0
280	20240510	163500	735158165	4175	4175	4175	4175	0
281	20240510	163400	735158165	4175	4175	4175	4175	0
282	20240510	163300	735158165	4175	4175	4175	4175	0
283	20240510	163200	735158165	4175	4175	4175	4175	0
284	20240510	163100	735158165	4175	4175	4175	4175	0
285	20240510	163000	735158165	4175	4175	4175	4175	0
286	20240510	162900	735158165	4175	4175	4175	4175	0
287	20240510	162800	735158165	4175	4175	4175	4175	0
288	20240510	162700	735158165	4175	4175	4175	4175	0
289	20240510	162600	735158165	4175	4175	4175	4175	0
290	20240510	162500	735158165	4175	4175	4175	4175	0
291	20240510	162400	735158165	4175	4175	4175	4175	0
292	20240510	162300	735158165	4175	4175	4175	4175	0
293	20240510	162200	735158165	4175	4175	4175	4175	0
294	20240510	162100	735158165	4175	4175	4175	4175	0
295	20240510	162000	735158165	4175	4175	4175	4175	0
296	20240510	161900	735158165	4175	4175	4175	4175	0
297	20240510	161800	735158165	4175	4175	4175	4175	0
298	20240510	161700	735158165	4175	4175	4175	4175	0
299	20240510	161600	735158165	4175	4175	4175	4175	0
300	20240510	161500	735158165	4175	4175	4175	4175	0
301	20240510	161400	735158165	4175	4175	4175	4175	0
302	20240510	161300	735158165	4175	4175	4175	4175	2206
303	20240510	161200	735158165	4175	4175	4175	4175	0
304	20240510	161100	735158165	4175	4175	4175	4175	0
305	20240510	161000	735158165	4175	4175	4175	4175	0
306	20240510	160900	735158165	4175	4175	4175	4175	0
307	20240510	160800	735158165	4175	4175	4175	4175	0
308	20240510	160700	735158165	4175	4175	4175	4175	0
309	20240510	160600	735158165	4175	4175	4175	4175	0
310	20240510	160500	735158165	4175	4175	4175	4175	0
311	20240510	160400	735158165	4175	4175	4175	4175	0
312	20240510	160300	735158165	4175	4175	4175	4175	0
313	20240510	160200	735158165	4175	4175	4175	4175	0
314	20240510	160100	735158165	4175	4175	4175	4175	0
315	20240510	160000	735158165	4175	4175	4175	4175	0
316	20240510	155900	735158165	4175	4175	4175	4175	0
317	20240510	155800	735158165	4175	4175	4175	4175	0
318	20240510	155700	735158165	4175	4175	4175	4175	0
319	20240510	155600	735158165	4175	4175	4175	4175	0
320	20240510	155500	735158165	4175	4175	4175	4175	0
321	20240510	155400	735158165	4175	4175	4175	4175	0
322	20240510	155300	735158165	4175	4175	4175	4175	0
323	20240510	155200	735158165	4175	4175	4175	4175	0
324	20240510	155100	735158165	4175	4175	4175	4175	0
325	20240510	155000	735158165	4175	4175	4175	4175	0
326	20240510	154900	735158165	4175	4175	4175	4175	0
327	20240510	154800	735158165	4175	4175	4175	4175	0
328	20240510	154700	735158165	4175	4175	4175	4175	0
329	20240510	154600	735158165	4175	4175	4175	4175	0
330	20240510	154500	735158165	4175	4175	4175	4175	0
331	20240510	154400	735158165	4175	4175	4175	4175	0
332	20240510	154300	735158165	4175	4175	4175	4175	2206
333	20240510	154200	735158165	4175	4175	4175	4175	0
334	20240510	154100	735158165	4175	4175	4175	4175	0
335	20240510	154000	735158165	4175	4175	4175	4175	0
336	20240510	153900	735158165	4175	4175	4175	4175	0
337	20240510	153800	735158165	4175	4175	4175	4175	0
338	20240510	153700	735158165	4175	4175	4175	4175	0
339	20240510	153600	735158165	4175	4175	4175	4175	0
340	20240510	153500	735158165	4175	4175	4175	4175	0
341	20240510	153400	735158165	4175	4175	4175	4175	0
342	20240510	153300	735158165	4175	4175	4175	4175	0
343	20240510	153200	735158165	4175	4175	4175	4175	0
344	20240510	153100	735158165	4175	4175	4175	4175	0
345	20240510	153000	735158165	4175	4175	4175	4175	2206
346	20240510	152900	725948115	4175	4175	4175	4175	0
347	20240510	152800	725948115	4175	4175	4175	4175	0
348	20240510	152700	725948115	4175	4175	4175	4175	0
349	20240510	152600	725948115	4175	4175	4175	4175	0
350	20240510	152500	725948115	4175	4175	4175	4175	0
351	20240510	152400	725948115	4175	4175	4175	4175	0
352	20240510	152300	725948115	4175	4175	4175	4175	0
353	20240510	152200	725948115	4175	4175	4175	4175	0
354	20240510	152100	725948115	4175	4175	4175	4175	0
355	20240510	152000	725948115	4175	4175	4175	4175	0
356	20240510	151900	725948115	4175	4175	4180	4175	420
357	20240510	151800	724194015	4180	4175	4180	4165	424
358	20240510	151700	722426405	4180	4175	4180	4175	1677
359	20240510	151600	715422540	4175	4175	4175	4175	31
360	20240510	151500	715293115	4170	4180	4180	4170	48
361	20240510	151400	715092820	4175	4175	4175	4175	178
362	20240510	151300	714349670	4170	4170	4170	4170	19
363	20240510	151200	714270440	4170	4170	4170	4170	1
364	20240510	151100	714266270	4170	4170	4170	4170	11
365	20240510	151000	714220400	4175	4175	4175	4175	0
366	20240510	150900	714220400	4175	4175	4175	4175	1197
367	20240510	150800	709222925	4160	4170	4170	4160	110
368	20240510	150700	708765315	4175	4170	4175	4170	190
369	20240510	150600	707973010	4165	4170	4170	4165	114
370	20240510	150500	707498075	4165	4170	4170	4165	924
371	20240510	150400	703645000	4165	4165	4165	4165	6
372	20240510	150300	703620010	4175	4175	4175	4175	0
373	20240510	150200	703620010	4175	4175	4175	4175	951
374	20240510	150100	699649585	4170	4170	4170	4170	24
375	20240510	150000	699549505	4175	4175	4175	4175	0
376	20240510	145900	699549505	4175	4180	4180	4170	278
377	20240510	145800	698388840	4180	4180	4180	4180	100
378	20240510	145700	697970840	4180	4175	4180	4175	2
379	20240510	145600	697962485	4180	4175	4180	4175	601
380	20240510	145500	695453305	4175	4175	4175	4175	30
381	20240510	145400	695328055	4175	4160	4175	4160	26
382	20240510	145300	695219880	4175	4170	4175	4170	1091
383	20240510	145200	690664960	4175	4175	4175	4175	0
384	20240510	145100	690664960	4175	4170	4175	4160	8
385	20240510	145000	690631650	4175	4175	4175	4170	3
386	20240510	144900	690619130	4170	4165	4175	4160	68
387	20240510	144800	690336010	4175	4170	4175	4165	17
388	20240510	144700	690265180	4170	4170	4170	4170	0
389	20240510	144600	690265180	4170	4170	4170	4170	0
390	20240510	144500	690265180	4170	4170	4170	4170	1
391	20240510	144400	690261010	4165	4165	4165	4165	0
392	20240510	144300	690261010	4165	4165	4165	4165	500
393	20240510	144200	688178510	4170	4170	4170	4170	141
394	20240510	144100	687590540	4175	4175	4175	4175	151
395	20240510	144000	686960115	4170	4175	4175	4170	11
396	20240510	143900	686914195	4180	4180	4180	4180	0
397	20240510	143800	686914195	4180	4180	4180	4180	1
398	20240510	143700	686910015	4175	4175	4175	4175	1
399	20240510	143600	686905840	4180	4180	4180	4180	0
400	20240510	143500	686905840	4180	4170	4180	4170	11
401	20240510	143400	686859960	4175	4175	4175	4175	30
402	20240510	143300	686734710	4175	4175	4175	4175	4
403	20240510	143200	686718010	4170	4170	4175	4170	50
404	20240510	143100	686509505	4175	4170	4175	4170	393
405	20240510	143000	684869285	4175	4175	4175	4175	2
406	20240510	142900	684860935	4180	4180	4180	4180	0
407	20240510	142800	684860935	4180	4175	4180	4175	2
408	20240510	142700	684852580	4185	4180	4185	4180	501
409	20240510	142600	682758395	4185	4185	4185	4180	4
410	20240510	142500	682741665	4170	4185	4185	4170	23
411	20240510	142400	682645740	4170	4170	4170	4170	23
412	20240510	142300	682549830	4190	4170	4190	4170	353
413	20240510	142200	681076490	4190	4180	4190	4180	1002
414	20240510	142100	676881070	4185	4185	4185	4185	0
415	20240510	142000	676881070	4185	4170	4185	4170	47
416	20240510	141900	676684455	4185	4185	4185	4180	3423
417	20240510	141800	662369185	4190	4190	4190	4190	1
418	20240510	141700	662364995	4185	4185	4185	4185	40
419	20240510	141600	662197595	4190	4190	4190	4190	0
420	20240510	141500	662197595	4190	4185	4190	4185	48
421	20240510	141400	661996525	4185	4190	4190	4185	70
422	20240510	141300	661703300	4190	4190	4190	4190	0
423	20240510	141200	661703300	4190	4190	4190	4190	600
424	20240510	141100	659189300	4190	4190	4190	4190	0
425	20240510	141000	659189300	4190	4190	4190	4190	4
426	20240510	140900	659172540	4195	4195	4195	4195	83
427	20240510	140800	658824355	4190	4190	4190	4190	1001
428	20240510	140700	654630165	4190	4185	4190	4180	3477
429	20240510	140600	640095840	4195	4195	4195	4195	0
430	20240510	140500	640095840	4195	4190	4195	4190	50
431	20240510	140400	639886335	4190	4185	4195	4180	512
432	20240510	140300	637743110	4190	4185	4190	4185	47
433	20240510	140200	637546190	4190	4190	4190	4190	10
434	20240510	140100	637504290	4195	4195	4195	4195	0
435	20240510	140000	637504290	4195	4195	4195	4195	0
436	20240510	135900	637504290	4195	4195	4195	4195	0
437	20240510	135800	637504290	4195	4195	4195	4180	3
438	20240510	135700	637491720	4180	4195	4195	4180	4
439	20240510	135600	637474970	4180	4190	4195	4180	87
440	20240510	135500	637110485	4190	4190	4190	4190	7
441	20240510	135400	637081155	4190	4185	4190	4180	2171
442	20240510	135300	627993905	4180	4180	4180	4180	12
443	20240510	135200	627943745	4185	4185	4185	4185	0
444	20240510	135100	627943745	4185	4185	4185	4185	157
445	20240510	135000	627286700	4185	4185	4185	4185	0
446	20240510	134900	627286700	4185	4175	4185	4175	4276
447	20240510	134800	609417980	4175	4175	4175	4175	0
448	20240510	134700	609417980	4175	4175	4175	4175	0
449	20240510	134600	609417980	4175	4175	4175	4175	0
450	20240510	134500	609417980	4175	4175	4175	4175	0
451	20240510	134400	609417980	4175	4170	4175	4170	51
452	20240510	134300	609205305	4175	4175	4175	4175	0
453	20240510	134200	609205305	4175	4175	4175	4175	0
454	20240510	134100	609205305	4175	4175	4175	4175	1
455	20240510	134000	609201130	4175	4175	4175	4175	1
456	20240510	133900	609196955	4170	4170	4170	4170	50
457	20240510	133800	608988455	4175	4175	4175	4175	0
458	20240510	133700	608988455	4175	4175	4175	4175	1
459	20240510	133600	608984280	4170	4170	4170	4170	10
460	20240510	133500	608942580	4180	4180	4180	4180	0
461	20240510	133400	608942580	4180	4180	4180	4180	0
462	20240510	133300	608942580	4180	4180	4180	4180	0
463	20240510	133200	608942580	4180	4180	4180	4180	0
464	20240510	133100	608942580	4180	4180	4180	4180	0
465	20240510	133000	608942580	4180	4180	4180	4180	0
466	20240510	132900	608942580	4180	4180	4180	4180	0
467	20240510	132800	608942580	4180	4175	4180	4175	98
468	20240510	132700	608533425	4180	4180	4180	4180	0
469	20240510	132600	608533425	4180	4170	4180	4170	205
470	20240510	132500	607677550	4175	4175	4175	4175	7
471	20240510	132400	607648325	4175	4175	4180	4175	51
472	20240510	132300	607435390	4180	4170	4180	4170	42
473	20240510	132200	607260230	4170	4170	4170	4170	305
474	20240510	132100	605988380	4170	4170	4170	4170	1
475	20240510	132000	605984210	4175	4175	4175	4175	1
476	20240510	131900	605980035	4160	4160	4160	4160	350
477	20240510	131800	604524035	4175	4175	4175	4175	0
478	20240510	131700	604524035	4175	4175	4175	4175	0
479	20240510	131600	604524035	4175	4175	4175	4175	1
480	20240510	131500	604519860	4160	4175	4180	4160	115
481	20240510	131400	604039265	4165	4165	4165	4165	2001
482	20240510	131300	595705100	4165	4175	4175	4165	217
483	20240510	131200	594799535	4180	4180	4180	4180	0
484	20240510	131100	594799535	4180	4180	4180	4180	0
485	20240510	131000	594799535	4180	4175	4180	4175	31
486	20240510	130900	594670105	4180	4180	4180	4180	0
487	20240510	130800	594670105	4180	4180	4180	4180	0
488	20240510	130700	594670105	4180	4180	4180	4180	0
489	20240510	130600	594670105	4180	4180	4180	4180	0
490	20240510	130500	594670105	4180	4180	4180	4180	0
491	20240510	130400	594670105	4180	4180	4180	4180	0
492	20240510	130300	594670105	4180	4180	4180	4180	0
493	20240510	130200	594670105	4180	4180	4180	4180	0
494	20240510	130100	594670105	4180	4180	4180	4180	0
495	20240510	130000	594670105	4180	4180	4180	4180	0
496	20240510	125900	594670105	4180	4180	4180	4180	0
497	20240510	125800	594670105	4180	4170	4180	4170	601
498	20240510	125700	592163925	4180	4180	4180	4180	2
499	20240510	125600	592155565	4180	4180	4180	4180	120
500	20240510	125500	591653965	4170	4170	4170	4170	10
501	20240510	125400	591612265	4175	4175	4175	4175	38
502	20240510	125300	591453615	4175	4175	4175	4175	30
503	20240510	125200	591328365	4175	4175	4175	4175	600
504	20240510	125100	588823365	4180	4180	4180	4180	246
505	20240510	125000	587795085	4185	4185	4185	4185	1
506	20240510	124900	587790900	4180	4185	4185	4180	5
507	20240510	124800	587769995	4180	4180	4180	4180	0
508	20240510	124700	587769995	4180	4180	4180	4180	249
509	20240510	124600	586729175	4180	4180	4185	4180	8
510	20240510	124500	586695730	4180	4180	4180	4180	252
511	20240510	124400	585642370	4185	4185	4185	4185	0
512	20240510	124300	585642370	4185	4185	4185	4185	0
513	20240510	124200	585642370	4185	4185	4185	4185	0
514	20240510	124100	585642370	4185	4185	4185	4185	0
515	20240510	124000	585642370	4185	4185	4185	4185	0
516	20240510	123900	585642370	4185	4185	4185	4185	97
517	20240510	123800	585236425	4185	4185	4185	4185	111
518	20240510	123700	584771890	4180	4180	4180	4180	1118
519	20240510	123600	580098650	4175	4175	4175	4175	12
520	20240510	123500	580048550	4180	4180	4180	4180	0
521	20240510	123400	580048550	4180	4180	4180	4180	0
522	20240510	123300	580048550	4180	4175	4180	4175	2
523	20240510	123200	580040195	4175	4175	4180	4175	19
524	20240510	123100	579960865	4175	4175	4175	4170	775
525	20240510	123000	576726740	4170	4170	4175	4170	140
526	20240510	122900	576142440	4175	4175	4175	4175	0
527	20240510	122800	576142440	4175	4180	4180	4175	926
528	20240510	122700	572274260	4180	4180	4180	4180	1
529	20240510	122600	572270080	4185	4185	4185	4185	9
530	20240510	122500	572232415	4185	4185	4185	4185	0
531	20240510	122400	572232415	4185	4185	4185	4185	18
532	20240510	122300	572157085	4185	4185	4185	4185	0
533	20240510	122200	572157085	4185	4185	4185	4180	91
534	20240510	122100	571776695	4185	4185	4185	4185	255
535	20240510	122000	570709520	4185	4185	4185	4185	10
536	20240510	121900	570667670	4180	4185	4185	4180	604
537	20240510	121800	568140380	4185	4185	4185	4185	0
538	20240510	121700	568140380	4185	4180	4185	4180	301
539	20240510	121600	566880700	4180	4180	4180	4180	23
540	20240510	121500	566784560	4180	4180	4180	4180	0
541	20240510	121400	566784560	4180	4180	4180	4180	16
542	20240510	121300	566717680	4185	4185	4185	4185	540
543	20240510	121200	564457780	4180	4180	4180	4180	146
544	20240510	121100	563847500	4180	4180	4180	4180	66
545	20240510	121000	563571620	4180	4180	4180	4180	46
546	20240510	120900	563379340	4180	4180	4180	4180	27
547	20240510	120800	563266480	4180	4180	4180	4180	1
548	20240510	120700	563262300	4175	4180	4180	4175	377
549	20240510	120600	561688040	4180	4180	4180	4180	158
550	20240510	120500	561027600	4180	4180	4180	4180	96
551	20240510	120400	560626320	4180	4180	4180	4180	0
552	20240510	120300	560626320	4180	4180	4180	4180	0
553	20240510	120200	560626320	4180	4180	4180	4180	5
554	20240510	120100	560605420	4180	4180	4180	4180	0
555	20240510	120000	560605420	4180	4180	4180	4180	50
556	20240510	115900	560396420	4175	4175	4175	4175	10
557	20240510	115800	560354670	4175	4175	4175	4175	0
558	20240510	115700	560354670	4175	4175	4175	4175	1
559	20240510	115600	560350495	4175	4175	4175	4175	0
560	20240510	115500	560350495	4175	4175	4175	4175	101
561	20240510	115400	559928820	4175	4175	4175	4175	405
562	20240510	115300	558237945	4175	4175	4175	4175	2
563	20240510	115200	558229595	4175	4175	4175	4175	0
564	20240510	115100	558229595	4175	4175	4175	4175	85
565	20240510	115000	557874720	4175	4175	4175	4175	0
566	20240510	114900	557874720	4175	4175	4175	4175	2000
567	20240510	114800	549524720	4185	4185	4185	4185	0
568	20240510	114700	549524720	4185	4185	4185	4185	541
569	20240510	114600	547260635	4185	4185	4185	4185	190
570	20240510	114500	546465485	4185	4185	4185	4185	320
571	20240510	114400	545126285	4190	4185	4190	4185	90
572	20240510	114300	544749190	4190	4190	4190	4190	0
573	20240510	114200	544749190	4190	4190	4190	4190	10
574	20240510	114100	544707290	4190	4185	4190	4185	810
575	20240510	114000	541313745	4185	4170	4185	4170	52
576	20240510	113900	541096145	4185	4185	4185	4185	0
577	20240510	113800	541096145	4185	4185	4185	4185	0
578	20240510	113700	541096145	4185	4185	4185	4185	193
579	20240510	113600	540288440	4185	4180	4185	4180	7709
580	20240510	113500	508035830	4180	4180	4180	4180	1445
581	20240510	113400	501995730	4180	4175	4180	4175	2606
582	20240510	113300	491103640	4175	4175	4175	4175	0
583	20240510	113200	491103640	4175	4175	4175	4175	0
584	20240510	113100	491103640	4175	4175	4175	4175	0
585	20240510	113000	491103640	4175	4175	4175	4175	100
586	20240510	112900	490686140	4170	4170	4170	4170	1120
587	20240510	112800	486015740	4175	4175	4175	4175	403
588	20240510	112700	484333215	4175	4175	4175	4175	4
589	20240510	112600	484316515	4180	4180	4180	4180	478
590	20240510	112500	482318475	4180	4180	4180	4180	0
591	20240510	112400	482318475	4180	4180	4180	4180	93
592	20240510	112300	481929735	4175	4175	4175	4175	0
593	20240510	112200	481929735	4175	4175	4175	4175	450
594	20240510	112100	480050985	4175	4175	4175	4175	0
595	20240510	112000	480050985	4175	4175	4175	4175	0
596	20240510	111900	480050985	4175	4175	4175	4175	0
597	20240510	111800	480050985	4175	4175	4175	4175	1
598	20240510	111700	480046810	4175	4175	4175	4175	50
599	20240510	111600	479838060	4175	4175	4175	4175	100
600	20240510	111500	479420560	4175	4175	4175	4175	450
601	20240510	111400	477541810	4180	4180	4180	4180	1
602	20240510	111300	477537630	4180	4180	4180	4180	510
603	20240510	111200	475405830	4185	4180	4185	4180	50
604	20240510	111100	475196755	4185	4185	4185	4185	0
605	20240510	111000	475196755	4185	4170	4185	4170	1817
606	20240510	110900	467600520	4170	4170	4170	4170	393
607	20240510	110800	465961710	4175	4175	4175	4175	0
608	20240510	110700	465961710	4175	4175	4175	4175	0
609	20240510	110600	465961710	4175	4175	4175	4175	360
610	20240510	110500	464458710	4175	4175	4175	4175	0
611	20240510	110400	464458710	4175	4180	4180	4175	169
612	20240510	110300	463753085	4180	4170	4180	4170	1923
613	20240510	110200	455718985	4175	4175	4175	4175	0
614	20240510	110100	455718985	4175	4165	4175	4165	454
615	20240510	110000	453824235	4165	4175	4175	4165	196
616	20240510	105900	453006930	4180	4180	4180	4180	400
617	20240510	105800	451334930	4180	4180	4180	4180	0
618	20240510	105700	451334930	4180	4180	4180	4180	828
619	20240510	105600	447873890	4180	4170	4180	4170	5
620	20240510	105500	447853020	4185	4180	4185	4180	87
621	20240510	105400	447488930	4185	4175	4185	4175	2000
622	20240510	105300	439124435	4175	4175	4175	4175	50
623	20240510	105200	438915685	4175	4170	4175	4170	104
624	20240510	105100	438482000	4170	4170	4170	4170	1
625	20240510	105000	438477830	4155	4160	4160	4155	1000
626	20240510	104900	434320330	4160	4160	4160	4160	2
627	20240510	104800	434312010	4165	4180	4180	4165	160
628	20240510	104700	433643360	4155	4170	4170	4150	1524
629	20240510	104600	427305995	4170	4180	4180	4170	701
630	20240510	104500	424380825	4180	4180	4180	4180	529
631	20240510	104400	422169605	4180	4180	4180	4180	601
632	20240510	104300	419657425	4175	4165	4175	4165	3191
633	20240510	104200	406342795	4165	4165	4165	4165	147
634	20240510	104100	405730540	4165	4165	4165	4165	1715
635	20240510	104000	398587565	4165	4150	4165	4150	371
636	20240510	103900	397044385	4145	4145	4145	4145	14
637	20240510	103800	396986355	4145	4145	4145	4145	21
638	20240510	103700	396899310	4150	4150	4150	4150	11
639	20240510	103600	396853660	4155	4155	4155	4150	65
640	20240510	103500	396583590	4155	4155	4155	4155	29
641	20240510	103400	396463095	4155	4155	4155	4155	13
642	20240510	103300	396409080	4155	4160	4160	4155	26
643	20240510	103200	396300925	4160	4160	4160	4160	11
644	20240510	103100	396255165	4155	4160	4160	4155	14
645	20240510	103000	396196975	4160	4160	4160	4160	0
646	20240510	102900	396196975	4160	4160	4160	4160	0
647	20240510	102800	396196975	4160	4155	4160	4135	1608
648	20240510	102700	389522530	4150	4150	4150	4150	2
649	20240510	102600	389514230	4155	4155	4155	4155	500
650	20240510	102500	387436730	4155	4155	4155	4155	150
651	20240510	102400	386813480	4135	4135	4135	4135	25
652	20240510	102300	386710105	4155	4155	4155	4155	20
653	20240510	102200	386627005	4155	4150	4155	4150	2000
654	20240510	102100	378317215	4140	4145	4145	4140	17
655	20240510	102000	378246830	4150	4150	4150	4150	0
656	20240510	101900	378246830	4150	4135	4150	4135	1001
657	20240510	101800	374107680	4150	4150	4150	4150	1
658	20240510	101700	374103530	4145	4140	4145	4140	2871
659	20240510	101600	362206035	4130	4130	4130	4130	88
660	20240510	101500	361842595	4140	4140	4140	4140	0
661	20240510	101400	361842595	4140	4140	4140	4140	0
662	20240510	101300	361842595	4140	4140	4140	4140	0
663	20240510	101200	361842595	4140	4140	4140	4140	0
664	20240510	101100	361842595	4140	4130	4140	4130	11
665	20240510	101000	361797155	4135	4135	4135	4135	5
666	20240510	100900	361776480	4140	4125	4145	4125	70
667	20240510	100800	361487575	4125	4130	4130	4125	2736
668	20240510	100700	350195035	4135	4140	4140	4135	920
669	20240510	100600	346389685	4145	4155	4155	4140	51
670	20240510	100500	346178445	4155	4150	4155	4150	290
671	20240510	100400	344973525	4155	4155	4155	4155	0
672	20240510	100300	344973525	4155	4150	4155	4150	14
673	20240510	100200	344915360	4150	4150	4150	4150	5
674	20240510	100100	344894610	4145	4150	4155	4145	858
675	20240510	100000	341336965	4155	4155	4155	4155	3
676	20240510	095900	341324500	4150	4150	4150	4150	15
677	20240510	095800	341262250	4150	4160	4160	4150	8
678	20240510	095700	341229020	4160	4160	4160	4160	2
679	20240510	095600	341220700	4160	4160	4160	4160	0
680	20240510	095500	341220700	4160	4160	4160	4160	0
681	20240510	095400	341220700	4160	4160	4160	4150	3
682	20240510	095300	341208230	4150	4150	4150	4150	10
683	20240510	095200	341166730	4160	4160	4160	4150	66
684	20240510	095100	340892570	4160	4155	4160	4150	17
685	20240510	095000	340821980	4155	4155	4155	4150	801
686	20240510	094900	337497775	4150	4150	4150	4150	10
687	20240510	094800	337456275	4150	4150	4150	4150	0
688	20240510	094700	337456275	4150	4150	4150	4150	20
689	20240510	094600	337373275	4165	4165	4165	4165	0
690	20240510	094500	337373275	4165	4165	4165	4165	0
691	20240510	094400	337373275	4165	4165	4165	4165	0
692	20240510	094300	337373275	4165	4165	4165	4165	0
693	20240510	094200	337373275	4165	4150	4165	4145	1600
694	20240510	094100	330727445	4150	4150	4150	4150	0
695	20240510	094000	330727445	4150	4150	4150	4150	10
696	20240510	093900	330685945	4155	4155	4155	4155	410
697	20240510	093800	328982395	4150	4155	4160	4150	1110
698	20240510	093700	324369710	4150	4150	4150	4150	0
699	20240510	093600	324369710	4150	4155	4155	4150	110
700	20240510	093500	323913060	4155	4155	4155	4155	0
701	20240510	093400	323913060	4155	4155	4155	4155	370
702	20240510	093300	322375710	4160	4165	4165	4160	1410
703	20240510	093200	316505435	4165	4165	4165	4165	170
704	20240510	093100	315797385	4165	4170	4170	4165	3361
705	20240510	093000	301798780	4170	4175	4175	4170	25
706	20240510	092900	301694505	4175	4170	4175	4165	271
707	20240510	092800	300564825	4170	4165	4170	4165	656
708	20240510	092700	297829320	4165	4165	4165	4165	1015
709	20240510	092600	293601845	4165	4160	4165	4160	37
710	20240510	092500	293447825	4160	4160	4160	4155	121
711	20240510	092400	292945055	4160	4160	4160	4160	9
712	20240510	092300	292907615	4145	4170	4170	4145	1981
713	20240510	092200	284659355	4165	4155	4165	4145	1482
714	20240510	092100	278488330	4145	4150	4160	4145	1677
715	20240510	092000	271518605	4150	4145	4150	4145	3018
716	20240510	091900	258998995	4145	4145	4145	4145	2
717	20240510	091800	258990705	4135	4135	4135	4135	1000
718	20240510	091700	254855705	4135	4140	4140	4135	210
719	20240510	091600	253987305	4140	4140	4140	4140	10
720	20240510	091500	253945905	4150	4150	4155	4150	1203
721	20240510	091400	248947945	4150	4145	4150	4130	306
722	20240510	091300	247683075	4145	4145	4145	4145	8
723	20240510	091200	247649915	4155	4130	4155	4130	118
724	20240510	091100	247162450	4130	4140	4160	4130	2398
725	20240510	091000	237253080	4170	4150	4170	4140	5193
726	20240510	090900	215714265	4155	4165	4180	4155	935
727	20240510	090800	211826405	4180	4175	4180	4145	7717
728	20240510	090700	179730430	4180	4180	4180	4180	1631
729	20240510	090600	172912850	4185	4185	4190	4180	451
730	20240510	090500	171026805	4185	4190	4195	4180	966
731	20240510	090400	166979995	4190	4210	4210	4180	2952
732	20240510	090300	154600595	4210	4200	4210	4190	1383
733	20240510	090200	148790350	4190	4225	4235	4180	7821
734	20240510	090100	115827945	4210	4150	4230	4150	19296
735	20240510	090000	34775345	4150	4110	4150	4110	8411