KissMeData/334890/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210900	511923790	5030	5030	5030	5030	1169
3	20240510	210800	511923790	5030	5030	5030	5030	0
4	20240510	210700	511923790	5030	5030	5030	5030	0
5	20240510	210600	511923790	5030	5030	5030	5030	0
6	20240510	210500	511923790	5030	5030	5030	5030	0
7	20240510	210400	511923790	5030	5030	5030	5030	0
8	20240510	210300	511923790	5030	5030	5030	5030	0
9	20240510	210200	511923790	5030	5030	5030	5030	0
10	20240510	210100	511923790	5030	5030	5030	5030	0
11	20240510	210000	511923790	5030	5030	5030	5030	0
12	20240510	205900	511923790	5030	5030	5030	5030	0
13	20240510	205800	511923790	5030	5030	5030	5030	0
14	20240510	205700	511923790	5030	5030	5030	5030	0
15	20240510	205600	511923790	5030	5030	5030	5030	0
16	20240510	205500	511923790	5030	5030	5030	5030	0
17	20240510	205400	511923790	5030	5030	5030	5030	0
18	20240510	205300	511923790	5030	5030	5030	5030	0
19	20240510	205200	511923790	5030	5030	5030	5030	0
20	20240510	205100	511923790	5030	5030	5030	5030	0
21	20240510	205000	511923790	5030	5030	5030	5030	0
22	20240510	204900	511923790	5030	5030	5030	5030	0
23	20240510	204800	511923790	5030	5030	5030	5030	0
24	20240510	204700	511923790	5030	5030	5030	5030	0
25	20240510	204600	511923790	5030	5030	5030	5030	0
26	20240510	204500	511923790	5030	5030	5030	5030	0
27	20240510	204400	511923790	5030	5030	5030	5030	0
28	20240510	204300	511923790	5030	5030	5030	5030	0
29	20240510	204200	511923790	5030	5030	5030	5030	0
30	20240510	204100	511923790	5030	5030	5030	5030	0
31	20240510	204000	511923790	5030	5030	5030	5030	0
32	20240510	203900	511923790	5030	5030	5030	5030	1169
33	20240510	203800	511923790	5030	5030	5030	5030	0
34	20240510	203700	511923790	5030	5030	5030	5030	0
35	20240510	203600	511923790	5030	5030	5030	5030	0
36	20240510	203500	511923790	5030	5030	5030	5030	0
37	20240510	203400	511923790	5030	5030	5030	5030	0
38	20240510	203300	511923790	5030	5030	5030	5030	0
39	20240510	203200	511923790	5030	5030	5030	5030	0
40	20240510	203100	511923790	5030	5030	5030	5030	0
41	20240510	203000	511923790	5030	5030	5030	5030	0
42	20240510	202900	511923790	5030	5030	5030	5030	0
43	20240510	202800	511923790	5030	5030	5030	5030	0
44	20240510	202700	511923790	5030	5030	5030	5030	0
45	20240510	202600	511923790	5030	5030	5030	5030	0
46	20240510	202500	511923790	5030	5030	5030	5030	0
47	20240510	202400	511923790	5030	5030	5030	5030	0
48	20240510	202300	511923790	5030	5030	5030	5030	0
49	20240510	202200	511923790	5030	5030	5030	5030	0
50	20240510	202100	511923790	5030	5030	5030	5030	0
51	20240510	202000	511923790	5030	5030	5030	5030	0
52	20240510	201900	511923790	5030	5030	5030	5030	0
53	20240510	201800	511923790	5030	5030	5030	5030	0
54	20240510	201700	511923790	5030	5030	5030	5030	0
55	20240510	201600	511923790	5030	5030	5030	5030	0
56	20240510	201500	511923790	5030	5030	5030	5030	0
57	20240510	201400	511923790	5030	5030	5030	5030	0
58	20240510	201300	511923790	5030	5030	5030	5030	0
59	20240510	201200	511923790	5030	5030	5030	5030	0
60	20240510	201100	511923790	5030	5030	5030	5030	0
61	20240510	201000	511923790	5030	5030	5030	5030	0
62	20240510	200900	511923790	5030	5030	5030	5030	1169
63	20240510	200800	511923790	5030	5030	5030	5030	0
64	20240510	200700	511923790	5030	5030	5030	5030	0
65	20240510	200600	511923790	5030	5030	5030	5030	0
66	20240510	200500	511923790	5030	5030	5030	5030	0
67	20240510	200400	511923790	5030	5030	5030	5030	0
68	20240510	200300	511923790	5030	5030	5030	5030	0
69	20240510	200200	511923790	5030	5030	5030	5030	0
70	20240510	200100	511923790	5030	5030	5030	5030	0
71	20240510	200000	511923790	5030	5030	5030	5030	0
72	20240510	195900	511923790	5030	5030	5030	5030	0
73	20240510	195800	511923790	5030	5030	5030	5030	0
74	20240510	195700	511923790	5030	5030	5030	5030	0
75	20240510	195600	511923790	5030	5030	5030	5030	0
76	20240510	195500	511923790	5030	5030	5030	5030	0
77	20240510	195400	511923790	5030	5030	5030	5030	0
78	20240510	195300	511923790	5030	5030	5030	5030	0
79	20240510	195200	511923790	5030	5030	5030	5030	0
80	20240510	195100	511923790	5030	5030	5030	5030	0
81	20240510	195000	511923790	5030	5030	5030	5030	0
82	20240510	194900	511923790	5030	5030	5030	5030	0
83	20240510	194800	511923790	5030	5030	5030	5030	0
84	20240510	194700	511923790	5030	5030	5030	5030	0
85	20240510	194600	511923790	5030	5030	5030	5030	0
86	20240510	194500	511923790	5030	5030	5030	5030	0
87	20240510	194400	511923790	5030	5030	5030	5030	0
88	20240510	194300	511923790	5030	5030	5030	5030	0
89	20240510	194200	511923790	5030	5030	5030	5030	0
90	20240510	194100	511923790	5030	5030	5030	5030	0
91	20240510	194000	511923790	5030	5030	5030	5030	0
92	20240510	193900	511923790	5030	5030	5030	5030	1169
93	20240510	193800	511923790	5030	5030	5030	5030	0
94	20240510	193700	511923790	5030	5030	5030	5030	0
95	20240510	193600	511923790	5030	5030	5030	5030	0
96	20240510	193500	511923790	5030	5030	5030	5030	0
97	20240510	193400	511923790	5030	5030	5030	5030	0
98	20240510	193300	511923790	5030	5030	5030	5030	0
99	20240510	193200	511923790	5030	5030	5030	5030	0
100	20240510	193100	511923790	5030	5030	5030	5030	0
101	20240510	193000	511923790	5030	5030	5030	5030	0
102	20240510	192900	511923790	5030	5030	5030	5030	0
103	20240510	192800	511923790	5030	5030	5030	5030	0
104	20240510	192700	511923790	5030	5030	5030	5030	0
105	20240510	192600	511923790	5030	5030	5030	5030	0
106	20240510	192500	511923790	5030	5030	5030	5030	0
107	20240510	192400	511923790	5030	5030	5030	5030	0
108	20240510	192300	511923790	5030	5030	5030	5030	0
109	20240510	192200	511923790	5030	5030	5030	5030	0
110	20240510	192100	511923790	5030	5030	5030	5030	0
111	20240510	192000	511923790	5030	5030	5030	5030	0
112	20240510	191900	511923790	5030	5030	5030	5030	0
113	20240510	191800	511923790	5030	5030	5030	5030	0
114	20240510	191700	511923790	5030	5030	5030	5030	0
115	20240510	191600	511923790	5030	5030	5030	5030	0
116	20240510	191500	511923790	5030	5030	5030	5030	0
117	20240510	191400	511923790	5030	5030	5030	5030	0
118	20240510	191300	511923790	5030	5030	5030	5030	0
119	20240510	191200	511923790	5030	5030	5030	5030	0
120	20240510	191100	511923790	5030	5030	5030	5030	0
121	20240510	191000	511923790	5030	5030	5030	5030	0
122	20240510	190900	511923790	5030	5030	5030	5030	1169
123	20240510	190800	511923790	5030	5030	5030	5030	0
124	20240510	190700	511923790	5030	5030	5030	5030	0
125	20240510	190600	511923790	5030	5030	5030	5030	0
126	20240510	190500	511923790	5030	5030	5030	5030	0
127	20240510	190400	511923790	5030	5030	5030	5030	0
128	20240510	190300	511923790	5030	5030	5030	5030	0
129	20240510	190200	511923790	5030	5030	5030	5030	0
130	20240510	190100	511923790	5030	5030	5030	5030	0
131	20240510	190000	511923790	5030	5030	5030	5030	0
132	20240510	185900	511923790	5030	5030	5030	5030	0
133	20240510	185800	511923790	5030	5030	5030	5030	0
134	20240510	185700	511923790	5030	5030	5030	5030	0
135	20240510	185600	511923790	5030	5030	5030	5030	0
136	20240510	185500	511923790	5030	5030	5030	5030	0
137	20240510	185400	511923790	5030	5030	5030	5030	0
138	20240510	185300	511923790	5030	5030	5030	5030	0
139	20240510	185200	511923790	5030	5030	5030	5030	0
140	20240510	185100	511923790	5030	5030	5030	5030	0
141	20240510	185000	511923790	5030	5030	5030	5030	0
142	20240510	184900	511923790	5030	5030	5030	5030	0
143	20240510	184800	511923790	5030	5030	5030	5030	0
144	20240510	184700	511923790	5030	5030	5030	5030	0
145	20240510	184600	511923790	5030	5030	5030	5030	0
146	20240510	184500	511923790	5030	5030	5030	5030	0
147	20240510	184400	511923790	5030	5030	5030	5030	0
148	20240510	184300	511923790	5030	5030	5030	5030	0
149	20240510	184200	511923790	5030	5030	5030	5030	0
150	20240510	184100	511923790	5030	5030	5030	5030	0
151	20240510	184000	511923790	5030	5030	5030	5030	0
152	20240510	183900	511923790	5030	5030	5030	5030	1169
153	20240510	183800	511923790	5030	5030	5030	5030	0
154	20240510	183700	511923790	5030	5030	5030	5030	0
155	20240510	183600	511923790	5030	5030	5030	5030	0
156	20240510	183500	511923790	5030	5030	5030	5030	0
157	20240510	183400	511923790	5030	5030	5030	5030	0
158	20240510	183300	511923790	5030	5030	5030	5030	0
159	20240510	183200	511923790	5030	5030	5030	5030	0
160	20240510	183100	511923790	5030	5030	5030	5030	0
161	20240510	183000	511923790	5030	5030	5030	5030	0
162	20240510	182900	511923790	5030	5030	5030	5030	0
163	20240510	182800	511923790	5030	5030	5030	5030	0
164	20240510	182700	511923790	5030	5030	5030	5030	0
165	20240510	182600	511923790	5030	5030	5030	5030	0
166	20240510	182500	511923790	5030	5030	5030	5030	0
167	20240510	182400	511923790	5030	5030	5030	5030	0
168	20240510	182300	511923790	5030	5030	5030	5030	0
169	20240510	182200	511923790	5030	5030	5030	5030	0
170	20240510	182100	511923790	5030	5030	5030	5030	0
171	20240510	182000	511923790	5030	5030	5030	5030	0
172	20240510	181900	511923790	5030	5030	5030	5030	0
173	20240510	181800	511923790	5030	5030	5030	5030	0
174	20240510	181700	511923790	5030	5030	5030	5030	0
175	20240510	181600	511923790	5030	5030	5030	5030	0
176	20240510	181500	511923790	5030	5030	5030	5030	0
177	20240510	181400	511923790	5030	5030	5030	5030	0
178	20240510	181300	511923790	5030	5030	5030	5030	0
179	20240510	181200	511923790	5030	5030	5030	5030	0
180	20240510	181100	511923790	5030	5030	5030	5030	0
181	20240510	181000	511923790	5030	5030	5030	5030	0
182	20240510	180900	511923790	5030	5030	5030	5030	1169
183	20240510	180800	511923790	5030	5030	5030	5030	0
184	20240510	180700	511923790	5030	5030	5030	5030	0
185	20240510	180600	511923790	5030	5030	5030	5030	0
186	20240510	180500	511923790	5030	5030	5030	5030	0
187	20240510	180400	511923790	5030	5030	5030	5030	0
188	20240510	180300	511923790	5030	5030	5030	5030	0
189	20240510	180200	511923790	5030	5030	5030	5030	0
190	20240510	180100	511923790	5030	5030	5030	5030	0
191	20240510	180000	511923790	5030	5030	5030	5030	0
192	20240510	175900	511923790	5030	5030	5030	5030	0
193	20240510	175800	511923790	5030	5030	5030	5030	0
194	20240510	175700	511923790	5030	5030	5030	5030	0
195	20240510	175600	511923790	5030	5030	5030	5030	0
196	20240510	175500	511923790	5030	5030	5030	5030	0
197	20240510	175400	511923790	5030	5030	5030	5030	0
198	20240510	175300	511923790	5030	5030	5030	5030	0
199	20240510	175200	511923790	5030	5030	5030	5030	0
200	20240510	175100	511923790	5030	5030	5030	5030	0
201	20240510	175000	511923790	5030	5030	5030	5030	0
202	20240510	174900	511923790	5030	5030	5030	5030	0
203	20240510	174800	511923790	5030	5030	5030	5030	0
204	20240510	174700	511923790	5030	5030	5030	5030	0
205	20240510	174600	511923790	5030	5030	5030	5030	0
206	20240510	174500	511923790	5030	5030	5030	5030	0
207	20240510	174400	511923790	5030	5030	5030	5030	0
208	20240510	174300	511923790	5030	5030	5030	5030	0
209	20240510	174200	511923790	5030	5030	5030	5030	0
210	20240510	174100	511923790	5030	5030	5030	5030	0
211	20240510	174000	511923790	5030	5030	5030	5030	0
212	20240510	173900	511923790	5030	5030	5030	5030	1169
213	20240510	173800	511923790	5030	5030	5030	5030	0
214	20240510	173700	511923790	5030	5030	5030	5030	0
215	20240510	173600	511923790	5030	5030	5030	5030	0
216	20240510	173500	511923790	5030	5030	5030	5030	0
217	20240510	173400	511923790	5030	5030	5030	5030	0
218	20240510	173300	511923790	5030	5030	5030	5030	0
219	20240510	173200	511923790	5030	5030	5030	5030	0
220	20240510	173100	511923790	5030	5030	5030	5030	0
221	20240510	173000	511923790	5030	5030	5030	5030	0
222	20240510	172900	511923790	5030	5030	5030	5030	0
223	20240510	172800	511923790	5030	5030	5030	5030	0
224	20240510	172700	511923790	5030	5030	5030	5030	0
225	20240510	172600	511923790	5030	5030	5030	5030	0
226	20240510	172500	511923790	5030	5030	5030	5030	0
227	20240510	172400	511923790	5030	5030	5030	5030	0
228	20240510	172300	511923790	5030	5030	5030	5030	0
229	20240510	172200	511923790	5030	5030	5030	5030	0
230	20240510	172100	511923790	5030	5030	5030	5030	0
231	20240510	172000	511923790	5030	5030	5030	5030	0
232	20240510	171900	511923790	5030	5030	5030	5030	0
233	20240510	171800	511923790	5030	5030	5030	5030	0
234	20240510	171700	511923790	5030	5030	5030	5030	0
235	20240510	171600	511923790	5030	5030	5030	5030	0
236	20240510	171500	511923790	5030	5030	5030	5030	0
237	20240510	171400	511923790	5030	5030	5030	5030	0
238	20240510	171300	511923790	5030	5030	5030	5030	0
239	20240510	171200	511923790	5030	5030	5030	5030	0
240	20240510	171100	511923790	5030	5030	5030	5030	0
241	20240510	171000	511923790	5030	5030	5030	5030	0
242	20240510	170900	511923790	5030	5030	5030	5030	1169
243	20240510	170800	511923790	5030	5030	5030	5030	0
244	20240510	170700	511923790	5030	5030	5030	5030	0
245	20240510	170600	511923790	5030	5030	5030	5030	0
246	20240510	170500	511923790	5030	5030	5030	5030	0
247	20240510	170400	511923790	5030	5030	5030	5030	0
248	20240510	170300	511923790	5030	5030	5030	5030	0
249	20240510	170200	511923790	5030	5030	5030	5030	0
250	20240510	170100	511923790	5030	5030	5030	5030	0
251	20240510	170000	511923790	5030	5030	5030	5030	0
252	20240510	165900	511923790	5030	5030	5030	5030	0
253	20240510	165800	511923790	5030	5030	5030	5030	0
254	20240510	165700	511923790	5030	5030	5030	5030	0
255	20240510	165600	511923790	5030	5030	5030	5030	0
256	20240510	165500	511923790	5030	5030	5030	5030	0
257	20240510	165400	511923790	5030	5030	5030	5030	0
258	20240510	165300	511923790	5030	5030	5030	5030	0
259	20240510	165200	511923790	5030	5030	5030	5030	0
260	20240510	165100	511923790	5030	5030	5030	5030	0
261	20240510	165000	511923790	5030	5030	5030	5030	0
262	20240510	164900	511923790	5030	5030	5030	5030	0
263	20240510	164800	511923790	5030	5030	5030	5030	0
264	20240510	164700	511923790	5030	5030	5030	5030	0
265	20240510	164600	511923790	5030	5030	5030	5030	0
266	20240510	164500	511923790	5030	5030	5030	5030	0
267	20240510	164400	511923790	5030	5030	5030	5030	0
268	20240510	164300	511923790	5030	5030	5030	5030	0
269	20240510	164200	511923790	5030	5030	5030	5030	0
270	20240510	164100	511923790	5030	5030	5030	5030	0
271	20240510	164000	511923790	5030	5030	5030	5030	0
272	20240510	163900	511923790	5030	5030	5030	5030	1169
273	20240510	163800	511923790	5030	5030	5030	5030	0
274	20240510	163700	511923790	5030	5030	5030	5030	0
275	20240510	163600	511923790	5030	5030	5030	5030	0
276	20240510	163500	511923790	5030	5030	5030	5030	0
277	20240510	163400	511923790	5030	5030	5030	5030	0
278	20240510	163300	511923790	5030	5030	5030	5030	0
279	20240510	163200	511923790	5030	5030	5030	5030	0
280	20240510	163100	511923790	5030	5030	5030	5030	0
281	20240510	163000	511923790	5030	5030	5030	5030	0
282	20240510	162900	511923790	5030	5030	5030	5030	0
283	20240510	162800	511923790	5030	5030	5030	5030	0
284	20240510	162700	511923790	5030	5030	5030	5030	0
285	20240510	162600	511923790	5030	5030	5030	5030	0
286	20240510	162500	511923790	5030	5030	5030	5030	0
287	20240510	162400	511923790	5030	5030	5030	5030	0
288	20240510	162300	511923790	5030	5030	5030	5030	0
289	20240510	162200	511923790	5030	5030	5030	5030	0
290	20240510	162100	511923790	5030	5030	5030	5030	0
291	20240510	162000	511923790	5030	5030	5030	5030	0
292	20240510	161900	511923790	5030	5030	5030	5030	0
293	20240510	161800	511923790	5030	5030	5030	5030	0
294	20240510	161700	511923790	5030	5030	5030	5030	0
295	20240510	161600	511923790	5030	5030	5030	5030	0
296	20240510	161500	511923790	5030	5030	5030	5030	0
297	20240510	161400	511923790	5030	5030	5030	5030	0
298	20240510	161300	511923790	5030	5030	5030	5030	0
299	20240510	161200	511923790	5030	5030	5030	5030	0
300	20240510	161100	511923790	5030	5030	5030	5030	0
301	20240510	161000	511923790	5030	5030	5030	5030	0
302	20240510	160900	511923790	5030	5030	5030	5030	1169
303	20240510	160800	511923790	5030	5030	5030	5030	0
304	20240510	160700	511923790	5030	5030	5030	5030	0
305	20240510	160600	511923790	5030	5030	5030	5030	0
306	20240510	160500	511923790	5030	5030	5030	5030	0
307	20240510	160400	511923790	5030	5030	5030	5030	0
308	20240510	160300	511923790	5030	5030	5030	5030	0
309	20240510	160200	511923790	5030	5030	5030	5030	0
310	20240510	160100	511923790	5030	5030	5030	5030	0
311	20240510	160000	511923790	5030	5030	5030	5030	0
312	20240510	155900	511923790	5030	5030	5030	5030	0
313	20240510	155800	511923790	5030	5030	5030	5030	0
314	20240510	155700	511923790	5030	5030	5030	5030	0
315	20240510	155600	511923790	5030	5030	5030	5030	0
316	20240510	155500	511923790	5030	5030	5030	5030	0
317	20240510	155400	511923790	5030	5030	5030	5030	0
318	20240510	155300	511923790	5030	5030	5030	5030	0
319	20240510	155200	511923790	5030	5030	5030	5030	0
320	20240510	155100	511923790	5030	5030	5030	5030	0
321	20240510	155000	511923790	5030	5030	5030	5030	0
322	20240510	154900	511923790	5030	5030	5030	5030	0
323	20240510	154800	511923790	5030	5030	5030	5030	0
324	20240510	154700	511923790	5030	5030	5030	5030	0
325	20240510	154600	511923790	5030	5030	5030	5030	0
326	20240510	154500	511923790	5030	5030	5030	5030	0
327	20240510	154400	511923790	5030	5030	5030	5030	0
328	20240510	154300	511923790	5030	5030	5030	5030	0
329	20240510	154200	511923790	5030	5030	5030	5030	0
330	20240510	154100	511923790	5030	5030	5030	5030	0
331	20240510	154000	511923790	5030	5030	5030	5030	0
332	20240510	153900	511923790	5030	5030	5030	5030	1169
333	20240510	153800	511923790	5030	5030	5030	5030	0
334	20240510	153700	511923790	5030	5030	5030	5030	0
335	20240510	153600	511923790	5030	5030	5030	5030	0
336	20240510	153500	511923790	5030	5030	5030	5030	0
337	20240510	153400	511923790	5030	5030	5030	5030	0
338	20240510	153300	511923790	5030	5030	5030	5030	0
339	20240510	153200	511923790	5030	5030	5030	5030	0
340	20240510	153100	511923790	5030	5030	5030	5030	0
341	20240510	153000	511923790	5030	5030	5030	5030	1169
342	20240510	152900	506043720	5040	5040	5040	5040	0
343	20240510	152800	506043720	5040	5040	5040	5040	0
344	20240510	152700	506043720	5040	5040	5040	5040	0
345	20240510	152600	506043720	5040	5040	5040	5040	0
346	20240510	152500	506043720	5040	5040	5040	5040	0
347	20240510	152400	506043720	5040	5040	5040	5040	0
348	20240510	152300	506043720	5040	5040	5040	5040	0
349	20240510	152200	506043720	5040	5040	5040	5040	0
350	20240510	152100	506043720	5040	5040	5040	5040	0
351	20240510	152000	506043720	5040	5040	5040	5040	0
352	20240510	151900	506043720	5040	5040	5040	5040	7
353	20240510	151800	506008440	5040	5040	5040	5040	22
354	20240510	151700	505897560	5040	5040	5040	5010	222
355	20240510	151600	504779970	5040	5010	5040	5010	104
356	20240510	151500	504258310	5010	5010	5010	5010	56
357	20240510	151400	503977750	5010	5040	5040	5010	310
358	20240510	151300	502421410	5030	5020	5040	5020	150
359	20240510	151200	501666950	5020	5040	5040	5020	93
360	20240510	151100	501199210	5020	5020	5020	5020	62
361	20240510	151000	500887970	5020	5020	5050	5020	977
362	20240510	150900	495983400	5020	5050	5050	5010	70
363	20240510	150800	495631770	5010	5010	5050	5010	100
364	20240510	150700	495130730	5010	5020	5020	5010	2534
365	20240510	150600	482410210	5040	5020	5040	5020	54
366	20240510	150500	482139110	5020	5030	5040	5020	2431
367	20240510	150400	469924200	5030	5030	5030	5030	77
368	20240510	150300	469536890	5040	5030	5040	5030	93
369	20240510	150200	469068670	5030	5030	5040	5030	125
370	20240510	150100	468439480	5040	5040	5040	5030	134
371	20240510	150000	467764730	5030	5030	5030	5030	93
372	20240510	145900	467296940	5040	5040	5040	5040	44
373	20240510	145800	467075180	5040	5040	5040	5030	2117
374	20240510	145700	456406200	5040	5040	5040	5040	0
375	20240510	145600	456406200	5040	5040	5040	5040	44
376	20240510	145500	456184440	5040	5040	5040	5040	43
377	20240510	145400	455967720	5040	5040	5040	5040	74
378	20240510	145300	455594760	5040	5040	5040	5040	2286
379	20240510	145200	444073320	5040	5040	5040	5040	43
380	20240510	145100	443856600	5040	5040	5040	5040	44
381	20240510	145000	443634840	5040	5040	5040	5040	83
382	20240510	144900	443216520	5040	5040	5040	5040	6
383	20240510	144800	443186280	5040	5040	5040	5040	44
384	20240510	144700	442964520	5040	5040	5040	5040	43
385	20240510	144600	442747800	5040	5040	5040	5040	274
386	20240510	144500	441366840	5030	5030	5030	5030	0
387	20240510	144400	441366840	5030	5030	5030	5030	0
388	20240510	144300	441366840	5030	5040	5040	5030	436
389	20240510	144200	439173460	5040	5040	5040	5040	0
390	20240510	144100	439173460	5040	5040	5040	5040	353
391	20240510	144000	437394340	5050	5050	5050	5050	44
392	20240510	143900	437172140	5050	5050	5050	5050	237
393	20240510	143800	435975290	5050	5050	5050	5050	0
394	20240510	143700	435975290	5050	5050	5050	5050	44
395	20240510	143600	435753090	5050	5050	5050	5050	44
396	20240510	143500	435530890	5050	5040	5050	5040	169
397	20240510	143400	434678830	5040	5040	5040	5040	5
398	20240510	143300	434653630	5040	5040	5040	5040	933
399	20240510	143200	429951310	5040	5040	5040	5040	0
400	20240510	143100	429951310	5040	5040	5040	5040	131
401	20240510	143000	429291070	5040	5040	5040	5040	18
402	20240510	142900	429200350	5040	5040	5040	5040	0
403	20240510	142800	429200350	5040	5050	5050	5040	699
404	20240510	142700	425676650	5040	5040	5040	5040	0
405	20240510	142600	425676650	5040	5040	5040	5040	100
406	20240510	142500	425172650	5050	5050	5050	5050	44
407	20240510	142400	424950450	5050	5050	5050	5050	73
408	20240510	142300	424581800	5050	5050	5050	5050	0
409	20240510	142200	424581800	5050	5050	5050	5050	44
410	20240510	142100	424359600	5050	5050	5050	5050	43
411	20240510	142000	424142450	5050	5050	5050	5050	74
412	20240510	141900	423768750	5050	5050	5050	5050	10
413	20240510	141800	423718250	5050	5050	5050	5050	43
414	20240510	141700	423501100	5050	5050	5050	5050	44
415	20240510	141600	423278900	5050	5050	5050	5050	32
416	20240510	141500	423117300	5050	5050	5050	5050	43
417	20240510	141400	422900150	5050	5050	5050	5050	44
418	20240510	141300	422677950	5050	5050	5050	5050	53
419	20240510	141200	422410300	5050	5050	5050	5050	37
420	20240510	141100	422223450	5050	5050	5050	5050	44
421	20240510	141000	422001250	5050	5050	5050	5050	10
422	20240510	140900	421950750	5050	5050	5050	5050	30
423	20240510	140800	421799250	5040	5040	5040	5040	0
424	20240510	140700	421799250	5040	5040	5040	5030	7510
425	20240510	140600	383973950	5050	5050	5050	5050	124
426	20240510	140500	383347750	5050	5050	5050	5050	30
427	20240510	140400	383196250	5050	5050	5050	5050	43
428	20240510	140300	382979100	5050	5050	5050	5050	44
429	20240510	140200	382756900	5050	5050	5050	5050	86
430	20240510	140100	382322600	5050	5050	5050	5050	30
431	20240510	140000	382171100	5050	5050	5050	5050	43
432	20240510	135900	381953950	5050	5050	5050	5050	44
433	20240510	135800	381731750	5050	5050	5050	5050	43
434	20240510	135700	381514600	5050	5050	5050	5050	30
435	20240510	135600	381363100	5050	5050	5050	5050	44
436	20240510	135500	381140900	5050	5050	5050	5050	43
437	20240510	135400	380923750	5050	5050	5050	5050	74
438	20240510	135300	380550050	5050	5050	5050	5050	0
439	20240510	135200	380550050	5050	5050	5050	5050	165
440	20240510	135100	379716800	5050	5050	5050	5040	1411
441	20240510	135000	372601370	5050	5050	5050	5050	30
442	20240510	134900	372449870	5050	5050	5050	5050	43
443	20240510	134800	372232720	5050	5050	5050	5050	44
444	20240510	134700	372010520	5050	5050	5050	5050	45
445	20240510	134600	371783270	5050	5050	5050	5050	245
446	20240510	134500	370546020	5050	5050	5050	5050	969
447	20240510	134400	365652570	5050	5050	5050	5050	766
448	20240510	134300	361784270	5040	5050	5050	5040	362
449	20240510	134200	359956390	5050	5050	5050	5050	30
450	20240510	134100	359804890	5050	5050	5050	5050	1221
451	20240510	134000	353638840	5060	5060	5060	5060	8
452	20240510	133900	353598360	5060	5060	5060	5060	3
453	20240510	133800	353583180	5050	5050	5050	5050	1241
454	20240510	133700	347316130	5050	5050	5050	5050	0
455	20240510	133600	347316130	5050	5070	5070	5050	1447
456	20240510	133500	340003370	5070	5070	5070	5070	30
457	20240510	133400	339851270	5070	5070	5070	5070	44
458	20240510	133300	339628190	5070	5070	5070	5070	24
459	20240510	133200	339506510	5070	5070	5070	5070	0
460	20240510	133100	339506510	5070	5070	5070	5070	30
461	20240510	133000	339354410	5060	5070	5070	5060	143
462	20240510	132900	338630400	5070	5070	5070	5070	43
463	20240510	132800	338412390	5070	5070	5070	5070	44
464	20240510	132700	338189310	5070	5070	5070	5070	30
465	20240510	132600	338037210	5070	5070	5070	5070	43
466	20240510	132500	337819200	5070	5070	5070	5070	44
467	20240510	132400	337596120	5070	5070	5070	5070	30
468	20240510	132300	337444020	5070	5070	5070	5070	43
469	20240510	132200	337226010	5070	5070	5070	5070	44
470	20240510	132100	337002930	5070	5070	5070	5070	43
471	20240510	132000	336784920	5070	5070	5070	5070	30
472	20240510	131900	336632820	5070	5070	5070	5070	47
473	20240510	131800	336394530	5070	5070	5070	5070	43
474	20240510	131700	336176520	5070	5070	5070	5070	44
475	20240510	131600	335953440	5070	5070	5070	5070	35
476	20240510	131500	335775990	5070	5070	5070	5070	43
477	20240510	131400	335557980	5070	5070	5070	5070	44
478	20240510	131300	335334900	5070	5070	5070	5070	0
479	20240510	131200	335334900	5070	5070	5070	5070	73
480	20240510	131100	334964790	5070	5070	5070	5070	44
481	20240510	131000	334741710	5070	5070	5070	5070	46
482	20240510	130900	334508490	5070	5070	5070	5070	5
483	20240510	130800	334483140	5070	5070	5070	5070	74
484	20240510	130700	334107960	5070	5070	5070	5070	43
485	20240510	130600	333889950	5070	5070	5070	5070	123
486	20240510	130500	333266340	5070	5070	5070	5070	30
487	20240510	130400	333114240	5050	5050	5050	5050	0
488	20240510	130300	333114240	5050	5050	5050	5050	0
489	20240510	130200	333114240	5050	5050	5050	5050	0
490	20240510	130100	333114240	5050	5060	5060	5050	6000
491	20240510	130000	302803940	5060	5060	5060	5060	259
492	20240510	125900	301493400	5060	5060	5060	5060	2000
493	20240510	125800	291373400	5060	5060	5060	5060	0
494	20240510	125700	291373400	5060	5060	5060	5060	30
495	20240510	125600	291221600	5060	5060	5060	5060	0
496	20240510	125500	291221600	5060	5070	5070	5060	249
497	20240510	125400	289961230	5070	5070	5070	5070	0
498	20240510	125300	289961230	5070	5070	5070	5070	74
499	20240510	125200	289586050	5070	5070	5070	5070	43
500	20240510	125100	289368040	5070	5070	5070	5070	44
501	20240510	125000	289144960	5060	5070	5070	5060	56
502	20240510	124900	288861050	5070	5060	5070	5060	183
503	20240510	124800	287934640	5070	5070	5070	5070	62
504	20240510	124700	287620300	5060	5060	5060	5060	0
505	20240510	124600	287620300	5060	5060	5060	5060	855
506	20240510	124500	283294000	5060	5060	5060	5060	44
507	20240510	124400	283071360	5060	5060	5060	5060	43
508	20240510	124300	282853780	5060	5060	5060	5060	0
509	20240510	124200	282853780	5060	5060	5060	5060	74
510	20240510	124100	282479340	5060	5060	5060	5060	63
511	20240510	124000	282160560	5060	5060	5060	5060	44
512	20240510	123900	281937920	5060	5060	5060	5060	0
513	20240510	123800	281937920	5060	5060	5060	5060	72
514	20240510	123700	281573600	5050	5060	5060	5050	45
515	20240510	123600	281345910	5060	5060	5060	5060	43
516	20240510	123500	281128330	5050	5060	5060	5050	60
517	20240510	123400	280825030	5060	5060	5060	5060	44
518	20240510	123300	280602390	5060	5060	5060	5060	0
519	20240510	123200	280602390	5060	5060	5060	5060	2
520	20240510	123100	280592270	5060	5060	5060	5060	1
521	20240510	123000	280587210	5030	5060	5060	5030	2257
522	20240510	122900	269213790	5070	5070	5070	5070	134
523	20240510	122800	268534410	5070	5070	5070	5070	0
524	20240510	122700	268534410	5070	5060	5070	5060	67
525	20240510	122600	268194950	5060	5060	5060	5060	1443
526	20240510	122500	260893370	5060	5060	5060	5060	44
527	20240510	122400	260670730	5060	5060	5060	5060	0
528	20240510	122300	260670730	5060	5060	5060	5060	73
529	20240510	122200	260301350	5060	5060	5060	5060	244
530	20240510	122100	259066710	5060	5060	5060	5060	43
531	20240510	122000	258849130	5060	5060	5060	5060	50
532	20240510	121900	258596130	5040	5040	5040	5040	0
533	20240510	121800	258596130	5040	5040	5040	5040	0
534	20240510	121700	258596130	5040	5040	5040	5040	0
535	20240510	121600	258596130	5040	5050	5050	5040	277
536	20240510	121500	257199750	5050	5060	5060	5050	202
537	20240510	121400	256179450	5060	5060	5060	5060	0
538	20240510	121300	256179450	5060	5060	5060	5060	269
539	20240510	121200	254818310	5060	5060	5060	5060	1
540	20240510	121100	254813250	5050	5050	5050	5050	580
541	20240510	121000	251884250	5060	5060	5060	5060	43
542	20240510	120900	251666670	5060	5060	5060	5060	0
543	20240510	120800	251666670	5060	5060	5060	5060	0
544	20240510	120700	251666670	5060	5060	5060	5050	145
545	20240510	120600	250934400	5060	5050	5060	5050	613
546	20240510	120500	247838740	5050	5040	5050	5040	275
547	20240510	120400	246452290	5030	5050	5050	5030	2202
548	20240510	120300	235372500	5050	5050	5050	5050	44
549	20240510	120200	235150300	5040	5040	5040	5040	500
550	20240510	120100	232630300	5040	5040	5040	5040	73
551	20240510	120000	232262380	5040	5040	5040	5040	44
552	20240510	115900	232040620	5040	5040	5040	5040	43
553	20240510	115800	231823900	5040	5040	5040	5040	1
554	20240510	115700	231818860	5040	5040	5040	5040	1073
555	20240510	115600	226410940	5040	5030	5040	5030	56
556	20240510	115500	226128810	5030	5040	5040	5030	53
557	20240510	115400	225861790	5040	5040	5040	5040	0
558	20240510	115300	225861790	5040	5040	5040	5040	74
559	20240510	115200	225488830	5030	5040	5040	5030	210
560	20240510	115100	224432100	5040	5040	5040	5040	0
561	20240510	115000	224432100	5040	5040	5040	5040	44
562	20240510	114900	224210340	5040	5040	5040	5040	73
563	20240510	114800	223842420	5040	5040	5040	5040	44
564	20240510	114700	223620660	5040	5040	5040	5040	0
565	20240510	114600	223620660	5040	5040	5040	5040	73
566	20240510	114500	223252740	5040	5040	5040	5040	44
567	20240510	114400	223030980	5040	5040	5040	5040	63
568	20240510	114300	222713460	5040	5040	5040	5040	0
569	20240510	114200	222713460	5040	5040	5040	5040	74
570	20240510	114100	222340500	5040	5040	5040	5040	43
571	20240510	114000	222123780	5040	5040	5040	5040	0
572	20240510	113900	222123780	5040	5040	5040	5040	44
573	20240510	113800	221902020	5040	5040	5040	5040	73
574	20240510	113700	221534100	5040	5040	5040	5040	44
575	20240510	113600	221312340	5040	5040	5040	5040	0
576	20240510	113500	221312340	5040	5040	5040	5040	43
577	20240510	113400	221095620	5040	5040	5040	5040	74
578	20240510	113300	220722660	5040	5040	5040	5040	43
579	20240510	113200	220505940	5040	5040	5040	5040	0
580	20240510	113100	220505940	5040	5040	5040	5040	74
581	20240510	113000	220132980	5040	5040	5040	5040	43
582	20240510	112900	219916260	5020	5020	5020	5020	0
583	20240510	112800	219916260	5020	5020	5020	5020	0
584	20240510	112700	219916260	5020	5020	5020	5020	0
585	20240510	112600	219916260	5020	5030	5030	5020	363
586	20240510	112500	218090730	5040	5040	5040	5040	0
587	20240510	112400	218090730	5040	5040	5040	5040	7793
588	20240510	112300	178814010	5050	5070	5070	5050	1558
589	20240510	112200	170943050	5070	5070	5070	5070	44
590	20240510	112100	170719970	5070	5070	5070	5070	0
591	20240510	112000	170719970	5070	5070	5070	5070	43
592	20240510	111900	170501960	5070	5070	5070	5070	44
593	20240510	111800	170278880	5070	5070	5070	5070	43
594	20240510	111700	170060870	5060	5060	5060	5060	0
595	20240510	111600	170060870	5060	5060	5060	5060	0
596	20240510	111500	170060870	5060	5070	5070	5050	288
597	20240510	111400	168605310	5050	5050	5050	5050	2037
598	20240510	111300	158318460	5050	5060	5060	5050	309
599	20240510	111200	156757270	5060	5060	5060	5060	0
600	20240510	111100	156757270	5060	5060	5060	5060	0
601	20240510	111000	156757270	5060	5060	5060	5060	665
602	20240510	110900	153392370	5070	5070	5070	5070	43
603	20240510	110800	153174360	5070	5070	5070	5070	164
604	20240510	110700	152342880	5070	5070	5070	5070	43
605	20240510	110600	152124870	5060	5060	5060	5060	0
606	20240510	110500	152124870	5060	5060	5060	5060	1
607	20240510	110400	152119810	5070	5070	5070	5070	52
608	20240510	110300	151856170	5060	5060	5060	5060	0
609	20240510	110200	151856170	5060	5060	5060	5060	51
610	20240510	110100	151598110	5060	5080	5080	5060	1659
611	20240510	110000	143198800	5080	5080	5080	5080	74
612	20240510	105900	142822880	5080	5080	5080	5080	0
613	20240510	105800	142822880	5080	5080	5080	5080	43
614	20240510	105700	142604440	5080	5080	5080	5080	74
615	20240510	105600	142228520	5080	5080	5080	5080	43
616	20240510	105500	142010080	5080	5080	5080	5080	0
617	20240510	105400	142010080	5080	5080	5080	5080	43
618	20240510	105300	141791640	5080	5080	5080	5080	74
619	20240510	105200	141415720	5080	5080	5080	5080	43
620	20240510	105100	141197280	5080	5080	5080	5080	0
621	20240510	105000	141197280	5080	5080	5080	5080	44
622	20240510	104900	140973760	5080	5080	5080	5080	73
623	20240510	104800	140602920	5080	5080	5080	5080	0
624	20240510	104700	140602920	5080	5080	5080	5080	44
625	20240510	104600	140379400	5080	5080	5080	5080	130
626	20240510	104500	139719000	5080	5080	5080	5080	88
627	20240510	104400	139271960	5070	5070	5070	5070	0
628	20240510	104300	139271960	5070	5070	5070	5070	629
629	20240510	104200	136082930	5070	5070	5070	5070	274
630	20240510	104100	134693750	5070	5070	5070	5070	43
631	20240510	104000	134475740	5060	5060	5060	5060	335
632	20240510	103900	132780640	5070	5070	5070	5070	56
633	20240510	103800	132496720	5070	5070	5070	5070	61
634	20240510	103700	132187450	5070	5070	5070	5070	0
635	20240510	103600	132187450	5070	5070	5070	5070	0
636	20240510	103500	132187450	5070	5070	5070	5070	0
637	20240510	103400	132187450	5070	5070	5070	5070	30
638	20240510	103300	132035350	5070	5070	5070	5070	409
639	20240510	103200	129961720	5070	5080	5080	5070	574
640	20240510	103100	127050800	5080	5080	5080	5080	100
641	20240510	103000	126542800	5090	5090	5090	5090	70
642	20240510	102900	126186500	5090	5080	5090	5080	5
643	20240510	102800	126161080	5090	5090	5090	5090	44
644	20240510	102700	125937120	5090	5090	5090	5090	73
645	20240510	102600	125565550	5090	5090	5090	5090	37
646	20240510	102500	125377220	5080	5080	5080	5080	0
647	20240510	102400	125377220	5080	5080	5080	5080	0
648	20240510	102300	125377220	5080	5090	5090	5080	341
649	20240510	102200	123644030	5090	5090	5090	5090	0
650	20240510	102100	123644030	5090	5090	5090	5090	44
651	20240510	102000	123420070	5090	5090	5090	5090	43
652	20240510	101900	123201200	5090	5090	5090	5090	74
653	20240510	101800	122824540	5090	5090	5090	5090	0
654	20240510	101700	122824540	5090	5090	5090	5080	75
655	20240510	101600	122442800	5080	5080	5080	5080	14
656	20240510	101500	122371680	5080	5080	5080	5080	673
657	20240510	101400	118952840	5080	5080	5080	5080	0
658	20240510	101300	118952840	5080	5080	5080	5080	44
659	20240510	101200	118729320	5080	5080	5080	5080	73
660	20240510	101100	118358480	5080	5080	5080	5080	0
661	20240510	101000	118358480	5080	5080	5080	5080	206
662	20240510	100900	117312000	5080	5080	5080	5080	43
663	20240510	100800	117093560	5080	5070	5080	5070	624
664	20240510	100700	113929580	5080	5080	5080	5080	4118
665	20240510	100600	93010140	5090	5090	5090	5090	2
666	20240510	100500	92999960	5080	5080	5080	5080	0
667	20240510	100400	92999960	5080	5090	5090	5080	2467
668	20240510	100300	80445450	5100	5100	5100	5100	19
669	20240510	100200	80348550	5100	5100	5100	5100	91
670	20240510	100100	79884450	5100	5090	5100	5090	971
671	20240510	100000	74942050	5090	5090	5090	5090	2098
672	20240510	095900	64263230	5090	5090	5090	5090	1
673	20240510	095800	64258140	5090	5090	5090	5090	100
674	20240510	095700	63749140	5090	5090	5090	5090	30
675	20240510	095600	63596440	5090	5090	5090	5090	0
676	20240510	095500	63596440	5090	5090	5090	5090	5
677	20240510	095400	63570990	5090	5090	5090	5090	11
678	20240510	095300	63515000	5090	5090	5090	5090	54
679	20240510	095200	63240140	5090	5090	5090	5090	5
680	20240510	095100	63214690	5080	5080	5080	5080	813
681	20240510	095000	59084650	5080	5080	5080	5080	1000
682	20240510	094900	54004650	5080	5080	5080	5080	40
683	20240510	094800	53801450	5080	5080	5080	5080	10
684	20240510	094700	53750650	5070	5070	5070	5070	5
685	20240510	094600	53725300	5080	5080	5080	5080	1
686	20240510	094500	53720220	5080	5080	5080	5080	42
687	20240510	094400	53506860	5080	5080	5080	5080	1
688	20240510	094300	53501780	5070	5070	5070	5070	169
689	20240510	094200	52644950	5070	5080	5080	5070	40
690	20240510	094100	52441850	5080	5070	5080	5070	22
691	20240510	094000	52330290	5080	5080	5080	5080	1
692	20240510	093900	52325210	5070	5070	5070	5070	1000
693	20240510	093800	47255210	5080	5070	5080	5070	160
694	20240510	093700	46443270	5070	5070	5070	5070	20
695	20240510	093600	46341870	5080	5080	5080	5080	0
696	20240510	093500	46341870	5080	5080	5080	5080	20
697	20240510	093400	46240270	5080	5080	5080	5080	30
698	20240510	093300	46087870	5080	5080	5080	5080	5
699	20240510	093200	46062470	5080	5080	5080	5080	1
700	20240510	093100	46057390	5080	5080	5080	5080	5
701	20240510	093000	46031990	5080	5070	5080	5070	4080
702	20240510	092900	25345070	5080	5080	5080	5080	204
703	20240510	092800	24308750	5080	5080	5080	5080	0
704	20240510	092700	24308750	5080	5080	5080	5070	167
705	20240510	092600	23461750	5080	5080	5080	5080	0
706	20240510	092500	23461750	5080	5080	5080	5080	0
707	20240510	092400	23461750	5080	5080	5080	5080	1262
708	20240510	092300	17050790	5070	5070	5070	5070	67
709	20240510	092200	16711100	5070	5070	5070	5070	400
710	20240510	092100	14683100	5070	5070	5070	5070	1
711	20240510	092000	14678030	5060	5070	5070	5060	703
712	20240510	091900	11120550	5070	5070	5070	5070	39
713	20240510	091800	10922820	5070	5070	5070	5070	0
714	20240510	091700	10922820	5070	5070	5070	5070	229
715	20240510	091600	9761790	5080	5080	5080	5080	21
716	20240510	091500	9655110	5080	5080	5080	5080	18
717	20240510	091400	9563670	5080	5080	5080	5080	0
718	20240510	091300	9563670	5080	5070	5080	5070	282
719	20240510	091200	8133920	5070	5070	5070	5070	32
720	20240510	091100	7971680	5070	5070	5070	5070	1
721	20240510	091000	7966610	5070	5070	5070	5070	0
722	20240510	090900	7966610	5070	5070	5070	5070	0
723	20240510	090800	7966610	5070	5070	5070	5070	80
724	20240510	090700	7561010	5070	5070	5070	5070	1
725	20240510	090600	7555940	5070	5070	5070	5070	0
726	20240510	090500	7555940	5070	5070	5070	5070	1
727	20240510	090400	7550870	5070	5050	5070	5050	1030
728	20240510	090300	2348770	5070	5080	5080	5070	340
729	20240510	090200	623610	5070	5070	5070	5070	0
730	20240510	090100	623610	5070	5070	5070	5070	0
731	20240510	090000	623610	5070	5070	5070	5070	123