KissMeData/344820/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211100	1214295200	40650	40650	40650	40650	509
3	20240510	211000	1214295200	40650	40650	40650	40650	0
4	20240510	210900	1214295200	40650	40650	40650	40650	0
5	20240510	210800	1214295200	40650	40650	40650	40650	0
6	20240510	210700	1214295200	40650	40650	40650	40650	0
7	20240510	210600	1214295200	40650	40650	40650	40650	0
8	20240510	210500	1214295200	40650	40650	40650	40650	0
9	20240510	210400	1214295200	40650	40650	40650	40650	0
10	20240510	210300	1214295200	40650	40650	40650	40650	0
11	20240510	210200	1214295200	40650	40650	40650	40650	0
12	20240510	210100	1214295200	40650	40650	40650	40650	0
13	20240510	210000	1214295200	40650	40650	40650	40650	0
14	20240510	205900	1214295200	40650	40650	40650	40650	0
15	20240510	205800	1214295200	40650	40650	40650	40650	0
16	20240510	205700	1214295200	40650	40650	40650	40650	0
17	20240510	205600	1214295200	40650	40650	40650	40650	0
18	20240510	205500	1214295200	40650	40650	40650	40650	0
19	20240510	205400	1214295200	40650	40650	40650	40650	0
20	20240510	205300	1214295200	40650	40650	40650	40650	0
21	20240510	205200	1214295200	40650	40650	40650	40650	0
22	20240510	205100	1214295200	40650	40650	40650	40650	0
23	20240510	205000	1214295200	40650	40650	40650	40650	0
24	20240510	204900	1214295200	40650	40650	40650	40650	0
25	20240510	204800	1214295200	40650	40650	40650	40650	0
26	20240510	204700	1214295200	40650	40650	40650	40650	0
27	20240510	204600	1214295200	40650	40650	40650	40650	0
28	20240510	204500	1214295200	40650	40650	40650	40650	0
29	20240510	204400	1214295200	40650	40650	40650	40650	0
30	20240510	204300	1214295200	40650	40650	40650	40650	0
31	20240510	204200	1214295200	40650	40650	40650	40650	0
32	20240510	204100	1214295200	40650	40650	40650	40650	509
33	20240510	204000	1214295200	40650	40650	40650	40650	0
34	20240510	203900	1214295200	40650	40650	40650	40650	0
35	20240510	203800	1214295200	40650	40650	40650	40650	0
36	20240510	203700	1214295200	40650	40650	40650	40650	0
37	20240510	203600	1214295200	40650	40650	40650	40650	0
38	20240510	203500	1214295200	40650	40650	40650	40650	0
39	20240510	203400	1214295200	40650	40650	40650	40650	0
40	20240510	203300	1214295200	40650	40650	40650	40650	0
41	20240510	203200	1214295200	40650	40650	40650	40650	0
42	20240510	203100	1214295200	40650	40650	40650	40650	0
43	20240510	203000	1214295200	40650	40650	40650	40650	0
44	20240510	202900	1214295200	40650	40650	40650	40650	0
45	20240510	202800	1214295200	40650	40650	40650	40650	0
46	20240510	202700	1214295200	40650	40650	40650	40650	0
47	20240510	202600	1214295200	40650	40650	40650	40650	0
48	20240510	202500	1214295200	40650	40650	40650	40650	0
49	20240510	202400	1214295200	40650	40650	40650	40650	0
50	20240510	202300	1214295200	40650	40650	40650	40650	0
51	20240510	202200	1214295200	40650	40650	40650	40650	0
52	20240510	202100	1214295200	40650	40650	40650	40650	0
53	20240510	202000	1214295200	40650	40650	40650	40650	0
54	20240510	201900	1214295200	40650	40650	40650	40650	0
55	20240510	201800	1214295200	40650	40650	40650	40650	0
56	20240510	201700	1214295200	40650	40650	40650	40650	0
57	20240510	201600	1214295200	40650	40650	40650	40650	0
58	20240510	201500	1214295200	40650	40650	40650	40650	0
59	20240510	201400	1214295200	40650	40650	40650	40650	0
60	20240510	201300	1214295200	40650	40650	40650	40650	0
61	20240510	201200	1214295200	40650	40650	40650	40650	0
62	20240510	201100	1214295200	40650	40650	40650	40650	509
63	20240510	201000	1214295200	40650	40650	40650	40650	0
64	20240510	200900	1214295200	40650	40650	40650	40650	0
65	20240510	200800	1214295200	40650	40650	40650	40650	0
66	20240510	200700	1214295200	40650	40650	40650	40650	0
67	20240510	200600	1214295200	40650	40650	40650	40650	0
68	20240510	200500	1214295200	40650	40650	40650	40650	0
69	20240510	200400	1214295200	40650	40650	40650	40650	0
70	20240510	200300	1214295200	40650	40650	40650	40650	0
71	20240510	200200	1214295200	40650	40650	40650	40650	0
72	20240510	200100	1214295200	40650	40650	40650	40650	0
73	20240510	200000	1214295200	40650	40650	40650	40650	0
74	20240510	195900	1214295200	40650	40650	40650	40650	0
75	20240510	195800	1214295200	40650	40650	40650	40650	0
76	20240510	195700	1214295200	40650	40650	40650	40650	0
77	20240510	195600	1214295200	40650	40650	40650	40650	0
78	20240510	195500	1214295200	40650	40650	40650	40650	0
79	20240510	195400	1214295200	40650	40650	40650	40650	0
80	20240510	195300	1214295200	40650	40650	40650	40650	0
81	20240510	195200	1214295200	40650	40650	40650	40650	0
82	20240510	195100	1214295200	40650	40650	40650	40650	0
83	20240510	195000	1214295200	40650	40650	40650	40650	0
84	20240510	194900	1214295200	40650	40650	40650	40650	0
85	20240510	194800	1214295200	40650	40650	40650	40650	0
86	20240510	194700	1214295200	40650	40650	40650	40650	0
87	20240510	194600	1214295200	40650	40650	40650	40650	0
88	20240510	194500	1214295200	40650	40650	40650	40650	0
89	20240510	194400	1214295200	40650	40650	40650	40650	0
90	20240510	194300	1214295200	40650	40650	40650	40650	0
91	20240510	194200	1214295200	40650	40650	40650	40650	0
92	20240510	194100	1214295200	40650	40650	40650	40650	509
93	20240510	194000	1214295200	40650	40650	40650	40650	0
94	20240510	193900	1214295200	40650	40650	40650	40650	0
95	20240510	193800	1214295200	40650	40650	40650	40650	0
96	20240510	193700	1214295200	40650	40650	40650	40650	0
97	20240510	193600	1214295200	40650	40650	40650	40650	0
98	20240510	193500	1214295200	40650	40650	40650	40650	0
99	20240510	193400	1214295200	40650	40650	40650	40650	0
100	20240510	193300	1214295200	40650	40650	40650	40650	0
101	20240510	193200	1214295200	40650	40650	40650	40650	0
102	20240510	193100	1214295200	40650	40650	40650	40650	0
103	20240510	193000	1214295200	40650	40650	40650	40650	0
104	20240510	192900	1214295200	40650	40650	40650	40650	0
105	20240510	192800	1214295200	40650	40650	40650	40650	0
106	20240510	192700	1214295200	40650	40650	40650	40650	0
107	20240510	192600	1214295200	40650	40650	40650	40650	0
108	20240510	192500	1214295200	40650	40650	40650	40650	0
109	20240510	192400	1214295200	40650	40650	40650	40650	0
110	20240510	192300	1214295200	40650	40650	40650	40650	0
111	20240510	192200	1214295200	40650	40650	40650	40650	0
112	20240510	192100	1214295200	40650	40650	40650	40650	0
113	20240510	192000	1214295200	40650	40650	40650	40650	0
114	20240510	191900	1214295200	40650	40650	40650	40650	0
115	20240510	191800	1214295200	40650	40650	40650	40650	0
116	20240510	191700	1214295200	40650	40650	40650	40650	0
117	20240510	191600	1214295200	40650	40650	40650	40650	0
118	20240510	191500	1214295200	40650	40650	40650	40650	0
119	20240510	191400	1214295200	40650	40650	40650	40650	0
120	20240510	191300	1214295200	40650	40650	40650	40650	0
121	20240510	191200	1214295200	40650	40650	40650	40650	0
122	20240510	191100	1214295200	40650	40650	40650	40650	509
123	20240510	191000	1214295200	40650	40650	40650	40650	0
124	20240510	190900	1214295200	40650	40650	40650	40650	0
125	20240510	190800	1214295200	40650	40650	40650	40650	0
126	20240510	190700	1214295200	40650	40650	40650	40650	0
127	20240510	190600	1214295200	40650	40650	40650	40650	0
128	20240510	190500	1214295200	40650	40650	40650	40650	0
129	20240510	190400	1214295200	40650	40650	40650	40650	0
130	20240510	190300	1214295200	40650	40650	40650	40650	0
131	20240510	190200	1214295200	40650	40650	40650	40650	0
132	20240510	190100	1214295200	40650	40650	40650	40650	0
133	20240510	190000	1214295200	40650	40650	40650	40650	0
134	20240510	185900	1214295200	40650	40650	40650	40650	0
135	20240510	185800	1214295200	40650	40650	40650	40650	0
136	20240510	185700	1214295200	40650	40650	40650	40650	0
137	20240510	185600	1214295200	40650	40650	40650	40650	0
138	20240510	185500	1214295200	40650	40650	40650	40650	0
139	20240510	185400	1214295200	40650	40650	40650	40650	0
140	20240510	185300	1214295200	40650	40650	40650	40650	0
141	20240510	185200	1214295200	40650	40650	40650	40650	0
142	20240510	185100	1214295200	40650	40650	40650	40650	0
143	20240510	185000	1214295200	40650	40650	40650	40650	0
144	20240510	184900	1214295200	40650	40650	40650	40650	0
145	20240510	184800	1214295200	40650	40650	40650	40650	0
146	20240510	184700	1214295200	40650	40650	40650	40650	0
147	20240510	184600	1214295200	40650	40650	40650	40650	0
148	20240510	184500	1214295200	40650	40650	40650	40650	0
149	20240510	184400	1214295200	40650	40650	40650	40650	0
150	20240510	184300	1214295200	40650	40650	40650	40650	0
151	20240510	184200	1214295200	40650	40650	40650	40650	0
152	20240510	184100	1214295200	40650	40650	40650	40650	509
153	20240510	184000	1214295200	40650	40650	40650	40650	0
154	20240510	183900	1214295200	40650	40650	40650	40650	0
155	20240510	183800	1214295200	40650	40650	40650	40650	0
156	20240510	183700	1214295200	40650	40650	40650	40650	0
157	20240510	183600	1214295200	40650	40650	40650	40650	0
158	20240510	183500	1214295200	40650	40650	40650	40650	0
159	20240510	183400	1214295200	40650	40650	40650	40650	0
160	20240510	183300	1214295200	40650	40650	40650	40650	0
161	20240510	183200	1214295200	40650	40650	40650	40650	0
162	20240510	183100	1214295200	40650	40650	40650	40650	0
163	20240510	183000	1214295200	40650	40650	40650	40650	0
164	20240510	182900	1214295200	40650	40650	40650	40650	0
165	20240510	182800	1214295200	40650	40650	40650	40650	0
166	20240510	182700	1214295200	40650	40650	40650	40650	0
167	20240510	182600	1214295200	40650	40650	40650	40650	0
168	20240510	182500	1214295200	40650	40650	40650	40650	0
169	20240510	182400	1214295200	40650	40650	40650	40650	0
170	20240510	182300	1214295200	40650	40650	40650	40650	0
171	20240510	182200	1214295200	40650	40650	40650	40650	0
172	20240510	182100	1214295200	40650	40650	40650	40650	0
173	20240510	182000	1214295200	40650	40650	40650	40650	0
174	20240510	181900	1214295200	40650	40650	40650	40650	0
175	20240510	181800	1214295200	40650	40650	40650	40650	0
176	20240510	181700	1214295200	40650	40650	40650	40650	0
177	20240510	181600	1214295200	40650	40650	40650	40650	0
178	20240510	181500	1214295200	40650	40650	40650	40650	0
179	20240510	181400	1214295200	40650	40650	40650	40650	0
180	20240510	181300	1214295200	40650	40650	40650	40650	0
181	20240510	181200	1214295200	40650	40650	40650	40650	0
182	20240510	181100	1214295200	40650	40650	40650	40650	509
183	20240510	181000	1214295200	40650	40650	40650	40650	0
184	20240510	180900	1214295200	40650	40650	40650	40650	0
185	20240510	180800	1214295200	40650	40650	40650	40650	0
186	20240510	180700	1214295200	40650	40650	40650	40650	0
187	20240510	180600	1214295200	40650	40650	40650	40650	0
188	20240510	180500	1214295200	40650	40650	40650	40650	0
189	20240510	180400	1214295200	40650	40650	40650	40650	0
190	20240510	180300	1214295200	40650	40650	40650	40650	0
191	20240510	180200	1214295200	40650	40650	40650	40650	0
192	20240510	180100	1214295200	40650	40650	40650	40650	0
193	20240510	180000	1214295200	40650	40650	40650	40650	0
194	20240510	175900	1214295200	40650	40650	40650	40650	0
195	20240510	175800	1214295200	40650	40650	40650	40650	0
196	20240510	175700	1214295200	40650	40650	40650	40650	0
197	20240510	175600	1214295200	40650	40650	40650	40650	0
198	20240510	175500	1214295200	40650	40650	40650	40650	0
199	20240510	175400	1214295200	40650	40650	40650	40650	0
200	20240510	175300	1214295200	40650	40650	40650	40650	0
201	20240510	175200	1214295200	40650	40650	40650	40650	0
202	20240510	175100	1214295200	40650	40650	40650	40650	0
203	20240510	175000	1214295200	40650	40650	40650	40650	0
204	20240510	174900	1214295200	40650	40650	40650	40650	0
205	20240510	174800	1214295200	40650	40650	40650	40650	0
206	20240510	174700	1214295200	40650	40650	40650	40650	0
207	20240510	174600	1214295200	40650	40650	40650	40650	0
208	20240510	174500	1214295200	40650	40650	40650	40650	0
209	20240510	174400	1214295200	40650	40650	40650	40650	0
210	20240510	174300	1214295200	40650	40650	40650	40650	0
211	20240510	174200	1214295200	40650	40650	40650	40650	0
212	20240510	174100	1214295200	40650	40650	40650	40650	509
213	20240510	174000	1214295200	40650	40650	40650	40650	0
214	20240510	173900	1214295200	40650	40650	40650	40650	0
215	20240510	173800	1214295200	40650	40650	40650	40650	0
216	20240510	173700	1214295200	40650	40650	40650	40650	0
217	20240510	173600	1214295200	40650	40650	40650	40650	0
218	20240510	173500	1214295200	40650	40650	40650	40650	0
219	20240510	173400	1214295200	40650	40650	40650	40650	0
220	20240510	173300	1214295200	40650	40650	40650	40650	0
221	20240510	173200	1214295200	40650	40650	40650	40650	0
222	20240510	173100	1214295200	40650	40650	40650	40650	0
223	20240510	173000	1214295200	40650	40650	40650	40650	0
224	20240510	172900	1214295200	40650	40650	40650	40650	0
225	20240510	172800	1214295200	40650	40650	40650	40650	0
226	20240510	172700	1214295200	40650	40650	40650	40650	0
227	20240510	172600	1214295200	40650	40650	40650	40650	0
228	20240510	172500	1214295200	40650	40650	40650	40650	0
229	20240510	172400	1214295200	40650	40650	40650	40650	0
230	20240510	172300	1214295200	40650	40650	40650	40650	0
231	20240510	172200	1214295200	40650	40650	40650	40650	0
232	20240510	172100	1214295200	40650	40650	40650	40650	0
233	20240510	172000	1214295200	40650	40650	40650	40650	0
234	20240510	171900	1214295200	40650	40650	40650	40650	0
235	20240510	171800	1214295200	40650	40650	40650	40650	0
236	20240510	171700	1214295200	40650	40650	40650	40650	0
237	20240510	171600	1214295200	40650	40650	40650	40650	0
238	20240510	171500	1214295200	40650	40650	40650	40650	0
239	20240510	171400	1214295200	40650	40650	40650	40650	0
240	20240510	171300	1214295200	40650	40650	40650	40650	0
241	20240510	171200	1214295200	40650	40650	40650	40650	0
242	20240510	171100	1214295200	40650	40650	40650	40650	509
243	20240510	171000	1214295200	40650	40650	40650	40650	0
244	20240510	170900	1214295200	40650	40650	40650	40650	0
245	20240510	170800	1214295200	40650	40650	40650	40650	0
246	20240510	170700	1214295200	40650	40650	40650	40650	0
247	20240510	170600	1214295200	40650	40650	40650	40650	0
248	20240510	170500	1214295200	40650	40650	40650	40650	0
249	20240510	170400	1214295200	40650	40650	40650	40650	0
250	20240510	170300	1214295200	40650	40650	40650	40650	0
251	20240510	170200	1214295200	40650	40650	40650	40650	0
252	20240510	170100	1214295200	40650	40650	40650	40650	0
253	20240510	170000	1214295200	40650	40650	40650	40650	0
254	20240510	165900	1214295200	40650	40650	40650	40650	0
255	20240510	165800	1214295200	40650	40650	40650	40650	0
256	20240510	165700	1214295200	40650	40650	40650	40650	0
257	20240510	165600	1214295200	40650	40650	40650	40650	0
258	20240510	165500	1214295200	40650	40650	40650	40650	0
259	20240510	165400	1214295200	40650	40650	40650	40650	0
260	20240510	165300	1214295200	40650	40650	40650	40650	0
261	20240510	165200	1214295200	40650	40650	40650	40650	0
262	20240510	165100	1214295200	40650	40650	40650	40650	0
263	20240510	165000	1214295200	40650	40650	40650	40650	0
264	20240510	164900	1214295200	40650	40650	40650	40650	0
265	20240510	164800	1214295200	40650	40650	40650	40650	0
266	20240510	164700	1214295200	40650	40650	40650	40650	0
267	20240510	164600	1214295200	40650	40650	40650	40650	0
268	20240510	164500	1214295200	40650	40650	40650	40650	0
269	20240510	164400	1214295200	40650	40650	40650	40650	0
270	20240510	164300	1214295200	40650	40650	40650	40650	0
271	20240510	164200	1214295200	40650	40650	40650	40650	0
272	20240510	164100	1214295200	40650	40650	40650	40650	509
273	20240510	164000	1214295200	40650	40650	40650	40650	0
274	20240510	163900	1214295200	40650	40650	40650	40650	0
275	20240510	163800	1214295200	40650	40650	40650	40650	0
276	20240510	163700	1214295200	40650	40650	40650	40650	0
277	20240510	163600	1214295200	40650	40650	40650	40650	0
278	20240510	163500	1214295200	40650	40650	40650	40650	0
279	20240510	163400	1214295200	40650	40650	40650	40650	0
280	20240510	163300	1214295200	40650	40650	40650	40650	0
281	20240510	163200	1214295200	40650	40650	40650	40650	0
282	20240510	163100	1214295200	40650	40650	40650	40650	0
283	20240510	163000	1214295200	40650	40650	40650	40650	0
284	20240510	162900	1214295200	40650	40650	40650	40650	0
285	20240510	162800	1214295200	40650	40650	40650	40650	0
286	20240510	162700	1214295200	40650	40650	40650	40650	0
287	20240510	162600	1214295200	40650	40650	40650	40650	0
288	20240510	162500	1214295200	40650	40650	40650	40650	0
289	20240510	162400	1214295200	40650	40650	40650	40650	0
290	20240510	162300	1214295200	40650	40650	40650	40650	0
291	20240510	162200	1214295200	40650	40650	40650	40650	0
292	20240510	162100	1214295200	40650	40650	40650	40650	0
293	20240510	162000	1214295200	40650	40650	40650	40650	0
294	20240510	161900	1214295200	40650	40650	40650	40650	0
295	20240510	161800	1214295200	40650	40650	40650	40650	0
296	20240510	161700	1214295200	40650	40650	40650	40650	0
297	20240510	161600	1214295200	40650	40650	40650	40650	0
298	20240510	161500	1214295200	40650	40650	40650	40650	0
299	20240510	161400	1214295200	40650	40650	40650	40650	0
300	20240510	161300	1214295200	40650	40650	40650	40650	0
301	20240510	161200	1214295200	40650	40650	40650	40650	0
302	20240510	161100	1214295200	40650	40650	40650	40650	509
303	20240510	161000	1214295200	40650	40650	40650	40650	0
304	20240510	160900	1214295200	40650	40650	40650	40650	0
305	20240510	160800	1214295200	40650	40650	40650	40650	0
306	20240510	160700	1214295200	40650	40650	40650	40650	0
307	20240510	160600	1214295200	40650	40650	40650	40650	0
308	20240510	160500	1214295200	40650	40650	40650	40650	0
309	20240510	160400	1214295200	40650	40650	40650	40650	0
310	20240510	160300	1214295200	40650	40650	40650	40650	0
311	20240510	160200	1214295200	40650	40650	40650	40650	0
312	20240510	160100	1214295200	40650	40650	40650	40650	0
313	20240510	160000	1214295200	40650	40650	40650	40650	0
314	20240510	155900	1214295200	40650	40650	40650	40650	0
315	20240510	155800	1214295200	40650	40650	40650	40650	0
316	20240510	155700	1214295200	40650	40650	40650	40650	0
317	20240510	155600	1214295200	40650	40650	40650	40650	0
318	20240510	155500	1214295200	40650	40650	40650	40650	0
319	20240510	155400	1214295200	40650	40650	40650	40650	0
320	20240510	155300	1214295200	40650	40650	40650	40650	0
321	20240510	155200	1214295200	40650	40650	40650	40650	0
322	20240510	155100	1214295200	40650	40650	40650	40650	0
323	20240510	155000	1214295200	40650	40650	40650	40650	0
324	20240510	154900	1214295200	40650	40650	40650	40650	0
325	20240510	154800	1214295200	40650	40650	40650	40650	0
326	20240510	154700	1214295200	40650	40650	40650	40650	0
327	20240510	154600	1214295200	40650	40650	40650	40650	0
328	20240510	154500	1214295200	40650	40650	40650	40650	0
329	20240510	154400	1214295200	40650	40650	40650	40650	0
330	20240510	154300	1214295200	40650	40650	40650	40650	0
331	20240510	154200	1214295200	40650	40650	40650	40650	0
332	20240510	154100	1214295200	40650	40650	40650	40650	509
333	20240510	154000	1214295200	40650	40650	40650	40650	0
334	20240510	153900	1214295200	40650	40650	40650	40650	0
335	20240510	153800	1214295200	40650	40650	40650	40650	0
336	20240510	153700	1214295200	40650	40650	40650	40650	0
337	20240510	153600	1214295200	40650	40650	40650	40650	0
338	20240510	153500	1214295200	40650	40650	40650	40650	0
339	20240510	153400	1214295200	40650	40650	40650	40650	0
340	20240510	153300	1214295200	40650	40650	40650	40650	0
341	20240510	153200	1214295200	40650	40650	40650	40650	0
342	20240510	153100	1214295200	40650	40650	40650	40650	0
343	20240510	153000	1214295200	40650	40650	40650	40650	509
344	20240510	152900	1193604350	40850	40850	40850	40850	0
345	20240510	152800	1193604350	40850	40850	40850	40850	0
346	20240510	152700	1193604350	40850	40850	40850	40850	0
347	20240510	152600	1193604350	40850	40850	40850	40850	0
348	20240510	152500	1193604350	40850	40850	40850	40850	0
349	20240510	152400	1193604350	40850	40850	40850	40850	0
350	20240510	152300	1193604350	40850	40850	40850	40850	0
351	20240510	152200	1193604350	40850	40850	40850	40850	0
352	20240510	152100	1193604350	40850	40850	40850	40850	0
353	20240510	152000	1193604350	40850	40850	40850	40850	0
354	20240510	151900	1193604350	40850	40700	40850	40650	39
355	20240510	151800	1192015100	40700	40700	40800	40700	256
356	20240510	151700	1181585900	40750	40800	40800	40750	252
357	20240510	151600	1171309700	40800	40850	40900	40800	159
358	20240510	151500	1164814650	40800	40800	40800	40800	2
359	20240510	151400	1164733050	40900	40800	40900	40800	161
360	20240510	151300	1158156200	40800	40850	40850	40800	4
361	20240510	151200	1157992850	40850	40800	40900	40800	156
362	20240510	151100	1151620200	40850	40850	40850	40800	161
363	20240510	151000	1145043550	40850	40800	40900	40800	6
364	20240510	150900	1144798450	40900	40850	40900	40850	159
365	20240510	150800	1138303150	40850	40900	40900	40850	8
366	20240510	150700	1137976200	40850	40850	40900	40850	158
367	20240510	150600	1131521750	40850	40800	40850	40800	7
368	20240510	150500	1131236000	40850	40850	40850	40850	157
369	20240510	150400	1124822550	40850	40850	40850	40850	2
370	20240510	150300	1124740850	40850	40900	40900	40800	563
371	20240510	150200	1101742350	40850	40850	40900	40850	1005
372	20240510	150100	1060687950	40850	40850	40900	40850	7
373	20240510	150000	1060401850	40850	40900	40900	40850	6
374	20240510	145900	1060156550	40850	40900	40900	40850	5
375	20240510	145800	1059952100	40850	40850	40900	40850	57
376	20240510	145700	1057623500	40850	40900	40900	40850	4
377	20240510	145600	1057459950	40850	40900	40900	40850	4
378	20240510	145500	1057296400	40850	40850	40850	40850	8
379	20240510	145400	1056969600	40900	40900	40900	40850	4
380	20240510	145300	1056806050	40900	40850	40900	40850	1507
381	20240510	145200	995244950	40850	40850	40900	40850	461
382	20240510	145100	976390150	40900	40900	40900	40850	6
383	20240510	145000	976144800	40900	40900	40900	40850	8
384	20240510	144900	975817850	40900	40850	40900	40850	7
385	20240510	144800	975531700	40850	40900	40900	40850	6
386	20240510	144700	975286400	40850	40850	40900	40850	14
387	20240510	144600	974714350	40850	40900	40900	40850	13
388	20240510	144500	974182700	40850	40850	40900	40850	8
389	20240510	144400	973855700	40850	40900	40900	40850	5
390	20240510	144300	973651300	40900	40900	40900	40900	3
391	20240510	144200	973528600	40850	40850	40900	40850	7
392	20240510	144100	973242500	40900	40900	40900	40900	3
393	20240510	144000	973119800	40900	40900	40900	40900	3
394	20240510	143900	972997100	40850	40850	40900	40850	9
395	20240510	143800	972629300	40900	40900	40900	40900	3
396	20240510	143700	972506600	40900	40900	40900	40850	7
397	20240510	143600	972220450	40850	40900	40900	40850	44
398	20240510	143500	970422900	40900	40900	40900	40900	3
399	20240510	143400	970300200	40850	40850	40850	40850	4
400	20240510	143300	970136800	40900	40900	40900	40900	3
401	20240510	143200	970014100	40900	40850	40900	40850	3
402	20240510	143100	969891450	40850	40850	40900	40850	6
403	20240510	143000	969646250	40850	40850	40900	40850	285
404	20240510	142900	958002600	40900	40900	40900	40850	57
405	20240510	142800	955671450	40850	40900	40900	40850	3
406	20240510	142700	955548800	40900	40900	40900	40900	2
407	20240510	142600	955467000	40900	40900	40900	40850	57
408	20240510	142500	953135950	40900	40900	40900	40900	3
409	20240510	142400	953013250	40900	40900	40900	40900	2
410	20240510	142300	952931450	40850	40850	40900	40850	197
411	20240510	142200	944881400	40850	40850	40850	40850	2
412	20240510	142100	944799700	40850	40850	40850	40800	158
413	20240510	142000	938345500	40800	40850	40850	40800	219
414	20240510	141900	929399450	40900	40900	40900	40900	2
415	20240510	141800	929317650	40850	40900	40900	40850	552
416	20240510	141700	906765900	40850	40900	40900	40850	3
417	20240510	141600	906643250	40900	40900	40900	40900	3
418	20240510	141500	906520550	40850	40900	40900	40850	554
419	20240510	141400	883887000	40900	40900	40900	40900	12
420	20240510	141300	883396200	40850	40850	40850	40850	270
421	20240510	141200	872366700	40850	40900	40900	40850	53
422	20240510	141100	870199050	40900	40850	40900	40850	4
423	20240510	141000	870035550	40850	40850	40900	40850	4
424	20240510	140900	869872050	40900	40900	40900	40900	51
425	20240510	140800	867786150	40900	40900	40900	40900	2
426	20240510	140700	867704350	40900	40900	40900	40850	54
427	20240510	140600	865495800	40900	40850	40900	40850	3
428	20240510	140500	865373150	40900	40900	40900	40900	4
429	20240510	140400	865209550	40850	40900	40900	40850	717
430	20240510	140300	835917550	40900	40850	40900	40850	4
431	20240510	140200	835754000	40850	40850	40850	40850	501
432	20240510	140100	815288150	40850	40900	40900	40850	51
433	20240510	140000	813202300	40850	40850	40850	40850	0
434	20240510	135900	813202300	40850	40850	40850	40850	1
435	20240510	135800	813161450	40900	40900	40900	40900	50
436	20240510	135700	811116450	40850	40850	40850	40850	0
437	20240510	135600	811116450	40850	40900	40900	40850	1050
438	20240510	135500	768221500	40850	40850	40850	40850	3
439	20240510	135400	768098950	40900	40850	40900	40850	2
440	20240510	135300	768017200	40900	40900	40900	40900	50
441	20240510	135200	765972200	40850	40850	40850	40850	0
442	20240510	135100	765972200	40850	40850	40850	40850	1
443	20240510	135000	765931350	40900	40900	40900	40900	49
444	20240510	134900	763927250	40900	40900	40900	40900	1
445	20240510	134800	763886350	40850	40850	40850	40850	1
446	20240510	134700	763845500	40900	40900	40900	40850	79
447	20240510	134600	760615400	40850	40850	40850	40850	1001
448	20240510	134500	719724550	40900	40900	40900	40900	52
449	20240510	134400	717597750	40900	40900	40900	40900	1
450	20240510	134300	717556850	40850	40850	40850	40850	1
451	20240510	134200	717516000	40900	40900	40900	40900	49
452	20240510	134100	715511900	40900	40900	40900	40900	30
453	20240510	134000	714284900	40900	40900	40900	40850	7
454	20240510	133900	713998650	40900	40900	40900	40900	50
455	20240510	133800	711953650	40850	40850	40850	40850	30
456	20240510	133700	710728150	40900	40900	40900	40900	57
457	20240510	133600	708396850	40900	40850	40900	40850	1501
458	20240510	133500	647080950	40850	40850	40850	40850	681
459	20240510	133400	619262100	40900	40900	40900	40900	49
460	20240510	133300	617258000	40850	40850	40850	40850	0
461	20240510	133200	617258000	40850	40900	40900	40850	149
462	20240510	133100	611171300	40900	40900	40900	40900	50
463	20240510	133000	609126300	40900	40850	40900	40850	10
464	20240510	132900	608717350	40900	40900	40900	40900	0
465	20240510	132800	608717350	40900	40900	40900	40900	49
466	20240510	132700	606713250	40900	40900	40900	40850	12
467	20240510	132600	606222500	40900	40900	40900	40900	49
468	20240510	132500	604218400	40900	40900	40900	40900	12
469	20240510	132400	603727600	40850	40850	40900	40850	33
470	20240510	132300	602378950	40900	40900	40900	40900	51
471	20240510	132200	600293050	40900	40850	40900	40850	2
472	20240510	132100	600211300	40900	40900	40900	40900	0
473	20240510	132000	600211300	40900	40900	40900	40900	59
474	20240510	131900	597798200	40850	40850	40850	40850	1
475	20240510	131800	597757350	40900	40900	40900	40900	1
476	20240510	131700	597716450	40900	40900	40900	40900	50
477	20240510	131600	595671450	40850	40850	40850	40850	1
478	20240510	131500	595630600	40900	40900	40900	40900	49
479	20240510	131400	593626500	40850	40850	40900	40850	12
480	20240510	131300	593136250	40900	40900	40900	40900	0
481	20240510	131200	593136250	40900	40900	40900	40900	49
482	20240510	131100	591132150	40850	40850	40850	40850	1
483	20240510	131000	591091300	40900	40900	40900	40900	0
484	20240510	130900	591091300	40900	40900	40900	40850	2798
485	20240510	130800	476790250	40850	40850	40850	40850	901
486	20240510	130700	439984400	40900	40900	40900	40900	0
487	20240510	130600	439984400	40900	40850	40900	40850	54
488	20240510	130500	437776050	40900	40900	40900	40900	35
489	20240510	130400	436344550	40950	40950	40950	40950	49
490	20240510	130300	434338000	40900	40900	40900	40900	7
491	20240510	130200	434051700	40950	40950	40950	40950	0
492	20240510	130100	434051700	40950	40950	40950	40950	51
493	20240510	130000	431963250	40900	40900	40950	40850	108
494	20240510	125900	427547150	40950	40950	40950	40950	0
495	20240510	125800	427547150	40950	40900	40950	40900	51
496	20240510	125700	425458800	40950	40950	40950	40950	1
497	20240510	125600	425417850	40950	40950	40950	40950	51
498	20240510	125500	423329400	40950	40900	40950	40900	3
499	20240510	125400	423206650	40950	40950	40950	40950	46
500	20240510	125300	421322950	40950	40950	40950	40950	15
501	20240510	125200	420708700	40900	40950	40950	40900	3
502	20240510	125100	420585900	40950	40950	40950	40950	0
503	20240510	125000	420585900	40950	40900	40950	40900	150
504	20240510	124900	414443450	40900	40900	40900	40900	0
505	20240510	124800	414443450	40900	40900	40900	40900	4
506	20240510	124700	414279850	40950	40950	40950	40900	52
507	20240510	124600	412150500	40950	40950	40950	40950	0
508	20240510	124500	412150500	40950	40950	40950	40950	55
509	20240510	124400	409898250	40900	40900	40900	40900	1
510	20240510	124300	409857350	40950	40950	40950	40950	1
511	20240510	124200	409816400	40850	40850	40850	40850	1
512	20240510	124100	409775550	40950	40900	40950	40900	3
513	20240510	124000	409652750	40900	40900	40900	40900	32
514	20240510	123900	408343950	40950	40950	40950	40900	186
515	20240510	123800	400733550	40950	40900	40950	40900	12
516	20240510	123700	400242200	40900	40900	40900	40900	0
517	20240510	123600	400242200	40900	40900	40900	40900	14
518	20240510	123500	399669600	40900	40900	40900	40900	18
519	20240510	123400	398933400	40900	40900	40950	40900	34
520	20240510	123300	397542750	40900	40900	40900	40900	0
521	20240510	123200	397542750	40900	40900	40900	40900	0
522	20240510	123100	397542750	40900	40900	40900	40850	51
523	20240510	123000	395456900	40900	40900	40900	40900	12
524	20240510	122900	394966100	40900	40900	40900	40900	11
525	20240510	122800	394516200	40850	40900	40900	40850	50
526	20240510	122700	392471250	40900	40900	40900	40900	0
527	20240510	122600	392471250	40900	40900	40900	40850	53
528	20240510	122500	390303600	40900	40900	40900	40900	51
529	20240510	122400	388217700	40850	40850	40850	40850	0
530	20240510	122300	388217700	40850	40900	40900	40850	50
531	20240510	122200	386172750	40850	40850	40850	40850	40
532	20240510	122100	384538750	40900	40900	40900	40900	165
533	20240510	122000	377790250	40900	40950	40950	40900	51
534	20240510	121900	375701850	40900	40900	40900	40900	0
535	20240510	121800	375701850	40900	40950	40950	40900	7
536	20240510	121700	375415300	40950	40950	40950	40950	50
537	20240510	121600	373367800	40950	40950	40950	40950	1
538	20240510	121500	373326850	40900	40900	40900	40850	62
539	20240510	121400	370791100	40900	40900	40900	40900	50
540	20240510	121300	368746100	40900	40900	40900	40900	1
541	20240510	121200	368705200	40850	40900	40900	40850	69
542	20240510	121100	365883150	40900	40900	40900	40900	5
543	20240510	121000	365678650	40850	40850	40850	40850	1
544	20240510	120900	365637800	40900	40900	40900	40900	49
545	20240510	120800	363633700	40850	40850	40850	40850	0
546	20240510	120700	363633700	40850	40900	40900	40850	4
547	20240510	120600	363470250	40900	40900	40900	40900	49
548	20240510	120500	361466150	40900	40900	40900	40900	0
549	20240510	120400	361466150	40900	40900	40900	40900	55
550	20240510	120300	359216650	40850	40900	40900	40850	2
551	20240510	120200	359134900	40850	40850	40850	40850	5
552	20240510	120100	358930650	40850	40850	40850	40850	9
553	20240510	120000	358563000	40800	40800	40800	40800	0
554	20240510	115900	358563000	40800	40850	40850	40800	22
555	20240510	115800	357664350	40850	40850	40850	40850	50
556	20240510	115700	355621850	40800	40800	40800	40800	0
557	20240510	115600	355621850	40800	40800	40800	40800	7
558	20240510	115500	355336250	40800	40800	40800	40800	15
559	20240510	115400	354724250	40800	40800	40800	40800	60
560	20240510	115300	352276250	40850	40850	40850	40850	50
561	20240510	115200	350233750	40850	40850	40850	40850	1
562	20240510	115100	350192900	40800	40800	40800	40800	0
563	20240510	115000	350192900	40800	40800	40800	40800	46
564	20240510	114900	348316100	40800	40800	40800	40800	50
565	20240510	114800	346276100	40800	40800	40800	40800	9
566	20240510	114700	345908900	40850	40850	40850	40850	49
567	20240510	114600	343907250	40850	40850	40850	40850	0
568	20240510	114500	343907250	40850	40850	40850	40850	1
569	20240510	114400	343866400	40850	40850	40850	40850	50
570	20240510	114300	341823900	40850	40850	40850	40850	30
571	20240510	114200	340598400	40900	40900	40900	40900	51
572	20240510	114100	338512500	40900	40900	40900	40900	5
573	20240510	114000	338308000	40900	40900	40900	40900	101
574	20240510	113900	334177100	40900	40900	40900	40900	49
575	20240510	113800	332173000	40850	40850	40850	40850	10
576	20240510	113700	331764500	40850	40850	40850	40850	1
577	20240510	113600	331723650	40900	40850	40900	40850	59
578	20240510	113500	329311000	40850	40850	40850	40850	5
579	20240510	113400	329106750	40850	40850	40850	40850	2
580	20240510	113300	329025050	40850	40850	40850	40850	46
581	20240510	113200	327145950	40800	40800	40800	40800	5
582	20240510	113100	326941950	40850	40850	40850	40850	50
583	20240510	113000	324899450	40850	40850	40850	40850	0
584	20240510	112900	324899450	40850	40850	40850	40850	0
585	20240510	112800	324899450	40850	40850	40850	40850	50
586	20240510	112700	322856950	40850	40850	40850	40850	29
587	20240510	112600	321672300	40850	40850	40850	40850	0
588	20240510	112500	321672300	40850	40850	40850	40850	49
589	20240510	112400	319670650	40800	40800	40800	40800	35
590	20240510	112300	318242650	40800	40800	40800	40800	51
591	20240510	112200	316161850	40800	40800	40800	40800	0
592	20240510	112100	316161850	40800	40800	40800	40800	102
593	20240510	112000	312000250	40800	40800	40800	40800	53
594	20240510	111900	309837850	40800	40800	40800	40800	0
595	20240510	111800	309837850	40800	40800	40800	40800	1
596	20240510	111700	309797050	40800	40800	40800	40800	209
597	20240510	111600	301269850	40750	40750	40750	40750	8
598	20240510	111500	300943850	40750	40750	40750	40750	0
599	20240510	111400	300943850	40750	40750	40750	40750	143
600	20240510	111300	295116600	40750	40750	40750	40750	0
601	20240510	111200	295116600	40750	40750	40750	40750	50
602	20240510	111100	293079100	40750	40750	40750	40750	0
603	20240510	111000	293079100	40750	40750	40750	40750	0
604	20240510	110900	293079100	40750	40750	40750	40750	50
605	20240510	110800	291041600	40750	40750	40750	40750	0
606	20240510	110700	291041600	40750	40750	40750	40750	4
607	20240510	110600	290878600	40700	40700	40700	40700	0
608	20240510	110500	290878600	40700	40700	40700	40700	8
609	20240510	110400	290553000	40700	40750	40750	40700	289
610	20240510	110300	278776350	40750	40700	40750	40700	51
611	20240510	110200	276698200	40700	40700	40700	40700	5
612	20240510	110100	276494700	40750	40750	40750	40750	50
613	20240510	110000	274457200	40750	40750	40750	40750	2
614	20240510	105900	274375700	40700	40700	40700	40700	5
615	20240510	105800	274172200	40750	40750	40750	40750	52
616	20240510	105700	272053200	40700	40700	40700	40700	37
617	20240510	105600	270547300	40750	40750	40750	40750	1
618	20240510	105500	270506550	40700	40650	40700	40650	230
619	20240510	105400	261145600	40700	40700	40700	40700	2
620	20240510	105300	261064200	40700	40700	40700	40700	69
621	20240510	105200	258255900	40750	40750	40750	40750	49
622	20240510	105100	256259150	40750	40750	40750	40750	2
623	20240510	105000	256177650	40700	40700	40700	40700	2
624	20240510	104900	256096250	40700	40700	40700	40700	4
625	20240510	104800	255933450	40750	40750	40750	40750	25
626	20240510	104700	254914700	40750	40750	40750	40750	50
627	20240510	104600	252877200	40700	40700	40700	40700	0
628	20240510	104500	252877200	40700	40700	40700	40700	0
629	20240510	104400	252877200	40700	40700	40700	40700	347
630	20240510	104300	238754300	40700	40700	40700	40700	0
631	20240510	104200	238754300	40700	40750	40750	40700	72
632	20240510	104100	235821450	40700	40700	40700	40700	5
633	20240510	104000	235617950	40750	40750	40750	40750	23
634	20240510	103900	234680700	40700	40700	40700	40700	23
635	20240510	103800	233744600	40650	40700	40700	40650	6
636	20240510	103700	233500650	40700	40700	40700	40700	0
637	20240510	103600	233500650	40700	40700	40700	40700	54
638	20240510	103500	231302850	40700	40700	40700	40700	0
639	20240510	103400	231302850	40700	40700	40700	40700	2
640	20240510	103300	231221450	40700	40700	40700	40700	2
641	20240510	103200	231140050	40750	40750	40750	40750	0
642	20240510	103100	231140050	40750	40750	40750	40750	50
643	20240510	103000	229102550	40700	40700	40700	40700	0
644	20240510	102900	229102550	40700	40700	40700	40700	0
645	20240510	102800	229102550	40700	40750	40750	40700	51
646	20240510	102700	227024350	40700	40700	40700	40700	2
647	20240510	102600	226942950	40700	40600	40700	40600	1465
648	20240510	102500	167390750	40600	40600	40600	40600	50
649	20240510	102400	165360750	40600	40600	40600	40600	0
650	20240510	102300	165360750	40600	40600	40600	40600	0
651	20240510	102200	165360750	40600	40550	40600	40550	81
652	20240510	102100	162072350	40550	40550	40550	40550	0
653	20240510	102000	162072350	40550	40600	40600	40550	75
654	20240510	101900	159028600	40600	40600	40600	40600	6
655	20240510	101800	158785000	40600	40600	40600	40600	1
656	20240510	101700	158744400	40600	40600	40600	40600	48
657	20240510	101600	156795600	40600	40600	40600	40600	1
658	20240510	101500	156755000	40600	40600	40600	40600	41
659	20240510	101400	155090400	40650	40650	40650	40650	50
660	20240510	101300	153057900	40600	40600	40600	40600	0
661	20240510	101200	153057900	40600	40600	40600	40600	4
662	20240510	101100	152895500	40600	40600	40600	40600	36
663	20240510	101000	151433900	40600	40600	40600	40600	0
664	20240510	100900	151433900	40600	40600	40600	40600	50
665	20240510	100800	149403900	40600	40600	40600	40600	0
666	20240510	100700	149403900	40600	40600	40600	40600	1
667	20240510	100600	149363300	40550	40550	40550	40550	25
668	20240510	100500	148349550	40500	40550	40550	40500	25
669	20240510	100400	147336900	40600	40600	40600	40600	0
670	20240510	100300	147336900	40600	40600	40600	40600	49
671	20240510	100200	145347500	40550	40550	40550	40550	0
672	20240510	100100	145347500	40550	40550	40550	40550	0
673	20240510	100000	145347500	40550	40550	40550	40550	0
674	20240510	095900	145347500	40550	40550	40550	40550	500
675	20240510	095800	125072500	40550	40500	40550	40500	51
676	20240510	095700	123006950	40500	40500	40500	40500	0
677	20240510	095600	123006950	40500	40500	40500	40500	598
678	20240510	095500	98787950	40550	40550	40550	40550	0
679	20240510	095400	98787950	40550	40500	40550	40500	65
680	20240510	095300	96154700	40550	40550	40550	40550	1
681	20240510	095200	96114150	40500	40500	40500	40500	0
682	20240510	095100	96114150	40500	40500	40500	40500	121
683	20240510	095000	91213650	40500	40450	40500	40450	6
684	20240510	094900	90970900	40450	40450	40450	40450	0
685	20240510	094800	90970900	40450	40450	40450	40450	10
686	20240510	094700	90566400	40450	40450	40450	40450	10
687	20240510	094600	90161900	40500	40500	40500	40500	5
688	20240510	094500	89959400	40500	40500	40500	40500	1
689	20240510	094400	89918900	40500	40500	40500	40500	1
690	20240510	094300	89878400	40500	40500	40500	40500	0
691	20240510	094200	89878400	40500	40500	40500	40500	1
692	20240510	094100	89837900	40500	40500	40500	40400	101
693	20240510	094000	85755300	40550	40550	40550	40550	1
694	20240510	093900	85714750	40550	40550	40550	40550	7
695	20240510	093800	85430900	40550	40550	40550	40550	0
696	20240510	093700	85430900	40550	40550	40550	40550	1
697	20240510	093600	85390350	40550	40600	40600	40550	7
698	20240510	093500	85106400	40600	40600	40600	40600	0
699	20240510	093400	85106400	40600	40600	40600	40600	21
700	20240510	093300	84253800	40650	40650	40650	40650	1
701	20240510	093200	84213150	40600	40600	40600	40600	1
702	20240510	093100	84172550	40650	40650	40650	40650	0
703	20240510	093000	84172550	40650	40650	40650	40650	1
704	20240510	092900	84131900	40600	40600	40600	40600	0
705	20240510	092800	84131900	40600	40450	40600	40400	288
706	20240510	092700	72477100	40450	40550	40550	40450	25
707	20240510	092600	71465000	40550	40550	40550	40550	1
708	20240510	092500	71424450	40550	40600	40600	40550	7
709	20240510	092400	71140350	40600	40600	40600	40600	10
710	20240510	092300	70734350	40550	40500	40550	40500	79
711	20240510	092200	67532750	40550	40550	40550	40550	1
712	20240510	092100	67492200	40550	40550	40550	40550	9
713	20240510	092000	67127250	40550	40550	40550	40550	25
714	20240510	091900	66113500	40550	40550	40550	40550	0
715	20240510	091800	66113500	40550	40650	40650	40550	12
716	20240510	091700	65626800	40650	40650	40650	40650	0
717	20240510	091600	65626800	40650	40650	40650	40650	3
718	20240510	091500	65504850	40550	40500	40550	40500	84
719	20240510	091400	62099150	40500	40500	40500	40500	2
720	20240510	091300	62018150	40550	40550	40550	40550	0
721	20240510	091200	62018150	40550	40500	40550	40500	4
722	20240510	091100	61856000	40500	40550	40550	40500	25
723	20240510	091000	60843250	40550	40550	40550	40550	12
724	20240510	090900	60356650	40550	40550	40550	40550	14
725	20240510	090800	59788950	40550	40550	40550	40550	0
726	20240510	090700	59788950	40550	40700	40700	40550	78
727	20240510	090600	56625900	40700	40700	40700	40700	1
728	20240510	090500	56585200	40550	40550	40550	40550	0
729	20240510	090400	56585200	40550	40600	40750	40550	354
730	20240510	090300	42196050	40700	40550	40700	40300	252
731	20240510	090200	32019600	40550	40700	40700	40550	772
732	20240510	090100	609400	40700	40750	40750	40700	2
733	20240510	090000	527950	40750	40600	40750	40600	13