KissMeData/011560/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185500	1990595100	9870	9870	9870	9870	8950
3	20240510	185400	1990595100	9870	9870	9870	9870	0
4	20240510	185300	1990595100	9870	9870	9870	9870	0
5	20240510	185200	1990595100	9870	9870	9870	9870	0
6	20240510	185100	1990595100	9870	9870	9870	9870	0
7	20240510	185000	1990595100	9870	9870	9870	9870	0
8	20240510	184900	1990595100	9870	9870	9870	9870	0
9	20240510	184800	1990595100	9870	9870	9870	9870	0
10	20240510	184700	1990595100	9870	9870	9870	9870	0
11	20240510	184600	1990595100	9870	9870	9870	9870	0
12	20240510	184500	1990595100	9870	9870	9870	9870	0
13	20240510	184400	1990595100	9870	9870	9870	9870	0
14	20240510	184300	1990595100	9870	9870	9870	9870	0
15	20240510	184200	1990595100	9870	9870	9870	9870	0
16	20240510	184100	1990595100	9870	9870	9870	9870	0
17	20240510	184000	1990595100	9870	9870	9870	9870	0
18	20240510	183900	1990595100	9870	9870	9870	9870	0
19	20240510	183800	1990595100	9870	9870	9870	9870	0
20	20240510	183700	1990595100	9870	9870	9870	9870	0
21	20240510	183600	1990595100	9870	9870	9870	9870	0
22	20240510	183500	1990595100	9870	9870	9870	9870	0
23	20240510	183400	1990595100	9870	9870	9870	9870	0
24	20240510	183300	1990595100	9870	9870	9870	9870	0
25	20240510	183200	1990595100	9870	9870	9870	9870	0
26	20240510	183100	1990595100	9870	9870	9870	9870	0
27	20240510	183000	1990595100	9870	9870	9870	9870	0
28	20240510	182900	1990595100	9870	9870	9870	9870	0
29	20240510	182800	1990595100	9870	9870	9870	9870	0
30	20240510	182700	1990595100	9870	9870	9870	9870	0
31	20240510	182600	1990595100	9870	9870	9870	9870	0
32	20240510	182500	1990595100	9870	9870	9870	9870	8950
33	20240510	182400	1990595100	9870	9870	9870	9870	0
34	20240510	182300	1990595100	9870	9870	9870	9870	0
35	20240510	182200	1990595100	9870	9870	9870	9870	0
36	20240510	182100	1990595100	9870	9870	9870	9870	0
37	20240510	182000	1990595100	9870	9870	9870	9870	0
38	20240510	181900	1990595100	9870	9870	9870	9870	0
39	20240510	181800	1990595100	9870	9870	9870	9870	0
40	20240510	181700	1990595100	9870	9870	9870	9870	0
41	20240510	181600	1990595100	9870	9870	9870	9870	0
42	20240510	181500	1990595100	9870	9870	9870	9870	0
43	20240510	181400	1990595100	9870	9870	9870	9870	0
44	20240510	181300	1990595100	9870	9870	9870	9870	0
45	20240510	181200	1990595100	9870	9870	9870	9870	0
46	20240510	181100	1990595100	9870	9870	9870	9870	0
47	20240510	181000	1990595100	9870	9870	9870	9870	0
48	20240510	180900	1990595100	9870	9870	9870	9870	0
49	20240510	180800	1990595100	9870	9870	9870	9870	0
50	20240510	180700	1990595100	9870	9870	9870	9870	0
51	20240510	180600	1990595100	9870	9870	9870	9870	0
52	20240510	180500	1990595100	9870	9870	9870	9870	0
53	20240510	180400	1990595100	9870	9870	9870	9870	0
54	20240510	180300	1990595100	9870	9870	9870	9870	0
55	20240510	180200	1990595100	9870	9870	9870	9870	0
56	20240510	180100	1990595100	9870	9870	9870	9870	0
57	20240510	180000	1990595100	9870	9870	9870	9870	0
58	20240510	175900	1990595100	9870	9870	9870	9870	0
59	20240510	175800	1990595100	9870	9870	9870	9870	0
60	20240510	175700	1990595100	9870	9870	9870	9870	0
61	20240510	175600	1990595100	9870	9870	9870	9870	0
62	20240510	175500	1990595100	9870	9870	9870	9870	8950
63	20240510	175400	1990595100	9870	9870	9870	9870	0
64	20240510	175300	1990595100	9870	9870	9870	9870	0
65	20240510	175200	1990595100	9870	9870	9870	9870	0
66	20240510	175100	1990595100	9870	9870	9870	9870	0
67	20240510	175000	1990595100	9870	9870	9870	9870	0
68	20240510	174900	1990595100	9870	9870	9870	9870	0
69	20240510	174800	1990595100	9870	9870	9870	9870	0
70	20240510	174700	1990595100	9870	9870	9870	9870	0
71	20240510	174600	1990595100	9870	9870	9870	9870	0
72	20240510	174500	1990595100	9870	9870	9870	9870	0
73	20240510	174400	1990595100	9870	9870	9870	9870	0
74	20240510	174300	1990595100	9870	9870	9870	9870	0
75	20240510	174200	1990595100	9870	9870	9870	9870	0
76	20240510	174100	1990595100	9870	9870	9870	9870	0
77	20240510	174000	1990595100	9870	9870	9870	9870	0
78	20240510	173900	1990595100	9870	9870	9870	9870	0
79	20240510	173800	1990595100	9870	9870	9870	9870	0
80	20240510	173700	1990595100	9870	9870	9870	9870	0
81	20240510	173600	1990595100	9870	9870	9870	9870	0
82	20240510	173500	1990595100	9870	9870	9870	9870	0
83	20240510	173400	1990595100	9870	9870	9870	9870	0
84	20240510	173300	1990595100	9870	9870	9870	9870	0
85	20240510	173200	1990595100	9870	9870	9870	9870	0
86	20240510	173100	1990595100	9870	9870	9870	9870	0
87	20240510	173000	1990595100	9870	9870	9870	9870	0
88	20240510	172900	1990595100	9870	9870	9870	9870	0
89	20240510	172800	1990595100	9870	9870	9870	9870	0
90	20240510	172700	1990595100	9870	9870	9870	9870	0
91	20240510	172600	1990595100	9870	9870	9870	9870	0
92	20240510	172500	1990595100	9870	9870	9870	9870	8950
93	20240510	172400	1990595100	9870	9870	9870	9870	0
94	20240510	172300	1990595100	9870	9870	9870	9870	0
95	20240510	172200	1990595100	9870	9870	9870	9870	0
96	20240510	172100	1990595100	9870	9870	9870	9870	0
97	20240510	172000	1990595100	9870	9870	9870	9870	0
98	20240510	171900	1990595100	9870	9870	9870	9870	0
99	20240510	171800	1990595100	9870	9870	9870	9870	0
100	20240510	171700	1990595100	9870	9870	9870	9870	0
101	20240510	171600	1990595100	9870	9870	9870	9870	0
102	20240510	171500	1990595100	9870	9870	9870	9870	0
103	20240510	171400	1990595100	9870	9870	9870	9870	0
104	20240510	171300	1990595100	9870	9870	9870	9870	0
105	20240510	171200	1990595100	9870	9870	9870	9870	0
106	20240510	171100	1990595100	9870	9870	9870	9870	0
107	20240510	171000	1990595100	9870	9870	9870	9870	0
108	20240510	170900	1990595100	9870	9870	9870	9870	0
109	20240510	170800	1990595100	9870	9870	9870	9870	0
110	20240510	170700	1990595100	9870	9870	9870	9870	0
111	20240510	170600	1990595100	9870	9870	9870	9870	0
112	20240510	170500	1990595100	9870	9870	9870	9870	0
113	20240510	170400	1990595100	9870	9870	9870	9870	0
114	20240510	170300	1990595100	9870	9870	9870	9870	0
115	20240510	170200	1990595100	9870	9870	9870	9870	0
116	20240510	170100	1990595100	9870	9870	9870	9870	0
117	20240510	170000	1990595100	9870	9870	9870	9870	0
118	20240510	165900	1990595100	9870	9870	9870	9870	0
119	20240510	165800	1990595100	9870	9870	9870	9870	0
120	20240510	165700	1990595100	9870	9870	9870	9870	0
121	20240510	165600	1990595100	9870	9870	9870	9870	0
122	20240510	165500	1990595100	9870	9870	9870	9870	8950
123	20240510	165400	1990595100	9870	9870	9870	9870	0
124	20240510	165300	1990595100	9870	9870	9870	9870	0
125	20240510	165200	1990595100	9870	9870	9870	9870	0
126	20240510	165100	1990595100	9870	9870	9870	9870	0
127	20240510	165000	1990595100	9870	9870	9870	9870	0
128	20240510	164900	1990595100	9870	9870	9870	9870	0
129	20240510	164800	1990595100	9870	9870	9870	9870	0
130	20240510	164700	1990595100	9870	9870	9870	9870	0
131	20240510	164600	1990595100	9870	9870	9870	9870	0
132	20240510	164500	1990595100	9870	9870	9870	9870	0
133	20240510	164400	1990595100	9870	9870	9870	9870	0
134	20240510	164300	1990595100	9870	9870	9870	9870	0
135	20240510	164200	1990595100	9870	9870	9870	9870	0
136	20240510	164100	1990595100	9870	9870	9870	9870	0
137	20240510	164000	1990595100	9870	9870	9870	9870	0
138	20240510	163900	1990595100	9870	9870	9870	9870	0
139	20240510	163800	1990595100	9870	9870	9870	9870	0
140	20240510	163700	1990595100	9870	9870	9870	9870	0
141	20240510	163600	1990595100	9870	9870	9870	9870	0
142	20240510	163500	1990595100	9870	9870	9870	9870	0
143	20240510	163400	1990595100	9870	9870	9870	9870	0
144	20240510	163300	1990595100	9870	9870	9870	9870	0
145	20240510	163200	1990595100	9870	9870	9870	9870	0
146	20240510	163100	1990595100	9870	9870	9870	9870	0
147	20240510	163000	1990595100	9870	9870	9870	9870	0
148	20240510	162900	1990595100	9870	9870	9870	9870	0
149	20240510	162800	1990595100	9870	9870	9870	9870	0
150	20240510	162700	1990595100	9870	9870	9870	9870	0
151	20240510	162600	1990595100	9870	9870	9870	9870	0
152	20240510	162500	1990595100	9870	9870	9870	9870	8950
153	20240510	162400	1990595100	9870	9870	9870	9870	0
154	20240510	162300	1990595100	9870	9870	9870	9870	0
155	20240510	162200	1990595100	9870	9870	9870	9870	0
156	20240510	162100	1990595100	9870	9870	9870	9870	0
157	20240510	162000	1990595100	9870	9870	9870	9870	0
158	20240510	161900	1990595100	9870	9870	9870	9870	0
159	20240510	161800	1990595100	9870	9870	9870	9870	0
160	20240510	161700	1990595100	9870	9870	9870	9870	0
161	20240510	161600	1990595100	9870	9870	9870	9870	0
162	20240510	161500	1990595100	9870	9870	9870	9870	0
163	20240510	161400	1990595100	9870	9870	9870	9870	0
164	20240510	161300	1990595100	9870	9870	9870	9870	0
165	20240510	161200	1990595100	9870	9870	9870	9870	0
166	20240510	161100	1990595100	9870	9870	9870	9870	0
167	20240510	161000	1990595100	9870	9870	9870	9870	0
168	20240510	160900	1990595100	9870	9870	9870	9870	0
169	20240510	160800	1990595100	9870	9870	9870	9870	0
170	20240510	160700	1990595100	9870	9870	9870	9870	0
171	20240510	160600	1990595100	9870	9870	9870	9870	0
172	20240510	160500	1990595100	9870	9870	9870	9870	0
173	20240510	160400	1990595100	9870	9870	9870	9870	0
174	20240510	160300	1990595100	9870	9870	9870	9870	0
175	20240510	160200	1990595100	9870	9870	9870	9870	0
176	20240510	160100	1990595100	9870	9870	9870	9870	0
177	20240510	160000	1990595100	9870	9870	9870	9870	0
178	20240510	155900	1990595100	9870	9870	9870	9870	0
179	20240510	155800	1990595100	9870	9870	9870	9870	0
180	20240510	155700	1990595100	9870	9870	9870	9870	0
181	20240510	155600	1990595100	9870	9870	9870	9870	0
182	20240510	155500	1990595100	9870	9870	9870	9870	8950
183	20240510	155400	1990595100	9870	9870	9870	9870	0
184	20240510	155300	1990595100	9870	9870	9870	9870	0
185	20240510	155200	1990595100	9870	9870	9870	9870	0
186	20240510	155100	1990595100	9870	9870	9870	9870	0
187	20240510	155000	1990595100	9870	9870	9870	9870	0
188	20240510	154900	1990595100	9870	9870	9870	9870	0
189	20240510	154800	1990595100	9870	9870	9870	9870	0
190	20240510	154700	1990595100	9870	9870	9870	9870	0
191	20240510	154600	1990595100	9870	9870	9870	9870	0
192	20240510	154500	1990595100	9870	9870	9870	9870	0
193	20240510	154400	1990595100	9870	9870	9870	9870	0
194	20240510	154300	1990595100	9870	9870	9870	9870	0
195	20240510	154200	1990595100	9870	9870	9870	9870	0
196	20240510	154100	1990595100	9870	9870	9870	9870	0
197	20240510	154000	1990595100	9870	9870	9870	9870	0
198	20240510	153900	1990595100	9870	9870	9870	9870	0
199	20240510	153800	1990595100	9870	9870	9870	9870	0
200	20240510	153700	1990595100	9870	9870	9870	9870	0
201	20240510	153600	1990595100	9870	9870	9870	9870	0
202	20240510	153500	1990595100	9870	9870	9870	9870	0
203	20240510	153400	1990595100	9870	9870	9870	9870	0
204	20240510	153300	1990595100	9870	9870	9870	9870	0
205	20240510	153200	1990595100	9870	9870	9870	9870	0
206	20240510	153100	1990595100	9870	9870	9870	9870	0
207	20240510	153000	1990595100	9870	9870	9870	9870	8950
208	20240510	152900	1902258600	9880	9880	9880	9880	0
209	20240510	152800	1902258600	9880	9880	9880	9880	0
210	20240510	152700	1902258600	9880	9880	9880	9880	0
211	20240510	152600	1902258600	9880	9880	9880	9880	0
212	20240510	152500	1902258600	9880	9880	9880	9880	0
213	20240510	152400	1902258600	9880	9880	9880	9880	0
214	20240510	152300	1902258600	9880	9880	9880	9880	0
215	20240510	152200	1902258600	9880	9880	9880	9880	0
216	20240510	152100	1902258600	9880	9880	9880	9880	0
217	20240510	152000	1902258600	9880	9880	9880	9880	0
218	20240510	151900	1902258600	9880	9890	9900	9870	2494
219	20240510	151800	1877608550	9900	9890	9900	9880	3696
220	20240510	151700	1841047710	9890	9880	9890	9880	2748
221	20240510	151600	1813879040	9880	9890	9890	9870	5850
222	20240510	151500	1756073260	9880	9900	9900	9880	6976
223	20240510	151400	1687051200	9900	9890	9900	9860	5190
224	20240510	151300	1635764020	9890	9830	9890	9810	11248
225	20240510	151200	1525046920	9840	9860	9860	9780	5802
226	20240510	151100	1467967070	9850	9840	9850	9810	8123
227	20240510	151000	1388038470	9790	9780	9870	9740	21085
228	20240510	150900	1181080820	9790	9770	9810	9760	13886
229	20240510	150800	1045200170	9770	9750	9770	9750	7815
230	20240510	150700	968925650	9760	9770	9770	9720	7480
231	20240510	150600	895998860	9760	9640	9770	9640	18300
232	20240510	150500	718620180	9650	9600	9650	9600	13022
233	20240510	150400	593243380	9610	9610	9610	9610	18
234	20240510	150300	593070400	9610	9610	9610	9610	16
235	20240510	150200	592916640	9610	9610	9610	9610	15
236	20240510	150100	592772490	9610	9610	9610	9610	15
237	20240510	150000	592628340	9610	9610	9610	9610	15
238	20240510	145900	592484190	9610	9610	9610	9610	3
239	20240510	145800	592455360	9580	9610	9610	9580	322
240	20240510	145700	589361240	9610	9610	9610	9610	2
241	20240510	145600	589342020	9600	9600	9600	9590	85
242	20240510	145500	588526050	9600	9600	9600	9600	0
243	20240510	145400	588526050	9600	9600	9600	9600	110
244	20240510	145300	587470050	9600	9600	9600	9600	0
245	20240510	145200	587470050	9600	9600	9600	9600	1000
246	20240510	145100	577870050	9600	9600	9600	9600	0
247	20240510	145000	577870050	9600	9600	9600	9600	135
248	20240510	144900	576574050	9610	9610	9610	9610	0
249	20240510	144800	576574050	9610	9610	9610	9610	0
250	20240510	144700	576574050	9610	9610	9610	9610	0
251	20240510	144600	576574050	9610	9610	9610	9610	0
252	20240510	144500	576574050	9610	9590	9610	9580	127
253	20240510	144400	575356220	9610	9610	9610	9610	0
254	20240510	144300	575356220	9610	9610	9610	9610	0
255	20240510	144200	575356220	9610	9610	9610	9610	0
256	20240510	144100	575356220	9610	9610	9610	9610	0
257	20240510	144000	575356220	9610	9610	9610	9610	3
258	20240510	143900	575327390	9610	9610	9610	9610	0
259	20240510	143800	575327390	9610	9610	9610	9610	2
260	20240510	143700	575308170	9590	9590	9590	9590	0
261	20240510	143600	575308170	9590	9610	9610	9590	8
262	20240510	143500	575231350	9610	9610	9610	9610	0
263	20240510	143400	575231350	9610	9610	9610	9610	10
264	20240510	143300	575135250	9610	9610	9610	9610	0
265	20240510	143200	575135250	9610	9600	9610	9600	1200
266	20240510	143100	563604690	9600	9600	9600	9600	5
267	20240510	143000	563556690	9600	9600	9600	9600	2
268	20240510	142900	563537490	9600	9600	9600	9600	1
269	20240510	142800	563527890	9590	9590	9590	9590	0
270	20240510	142700	563527890	9590	9600	9600	9590	51
271	20240510	142600	563038790	9600	9600	9600	9600	132
272	20240510	142500	561771590	9600	9600	9600	9600	160
273	20240510	142400	560235590	9610	9610	9610	9610	0
274	20240510	142300	560235590	9610	9610	9610	9610	208
275	20240510	142200	558236710	9610	9610	9610	9610	0
276	20240510	142100	558236710	9610	9610	9610	9610	0
277	20240510	142000	558236710	9610	9610	9610	9610	0
278	20240510	141900	558236710	9610	9610	9610	9610	0
279	20240510	141800	558236710	9610	9600	9610	9600	502
280	20240510	141700	553417490	9600	9600	9600	9600	0
281	20240510	141600	553417490	9600	9600	9600	9600	0
282	20240510	141500	553417490	9600	9600	9600	9600	0
283	20240510	141400	553417490	9600	9600	9600	9600	0
284	20240510	141300	553417490	9600	9600	9600	9600	0
285	20240510	141200	553417490	9600	9600	9600	9600	0
286	20240510	141100	553417490	9600	9600	9600	9600	0
287	20240510	141000	553417490	9600	9600	9600	9600	0
288	20240510	140900	553417490	9600	9600	9600	9600	18
289	20240510	140800	553244690	9600	9600	9600	9600	0
290	20240510	140700	553244690	9600	9600	9600	9600	0
291	20240510	140600	553244690	9600	9600	9600	9600	0
292	20240510	140500	553244690	9600	9600	9600	9600	202
293	20240510	140400	551305490	9600	9600	9600	9600	11
294	20240510	140300	551199890	9600	9600	9600	9600	55
295	20240510	140200	550671890	9600	9600	9600	9600	0
296	20240510	140100	550671890	9600	9600	9600	9600	0
297	20240510	140000	550671890	9600	9600	9600	9600	520
298	20240510	135900	545679890	9600	9600	9600	9600	0
299	20240510	135800	545679890	9600	9600	9600	9600	0
300	20240510	135700	545679890	9600	9600	9600	9600	0
301	20240510	135600	545679890	9600	9600	9600	9600	0
302	20240510	135500	545679890	9600	9600	9600	9600	0
303	20240510	135400	545679890	9600	9600	9600	9600	0
304	20240510	135300	545679890	9600	9600	9600	9600	2
305	20240510	135200	545660690	9580	9580	9580	9580	1108
306	20240510	135100	535046050	9580	9580	9580	9580	0
307	20240510	135000	535046050	9580	9580	9580	9580	0
308	20240510	134900	535046050	9580	9580	9580	9580	0
309	20240510	134800	535046050	9580	9580	9580	9580	1
310	20240510	134700	535036470	9580	9580	9580	9580	0
311	20240510	134600	535036470	9580	9580	9580	9580	49
312	20240510	134500	534567050	9580	9580	9580	9580	0
313	20240510	134400	534567050	9580	9580	9580	9580	0
314	20240510	134300	534567050	9580	9580	9580	9580	0
315	20240510	134200	534567050	9580	9580	9580	9580	0
316	20240510	134100	534567050	9580	9580	9580	9580	6
317	20240510	134000	534509570	9580	9580	9580	9580	0
318	20240510	133900	534509570	9580	9580	9580	9580	100
319	20240510	133800	533551570	9580	9580	9580	9580	0
320	20240510	133700	533551570	9580	9580	9580	9580	0
321	20240510	133600	533551570	9580	9580	9580	9580	0
322	20240510	133500	533551570	9580	9580	9580	9580	0
323	20240510	133400	533551570	9580	9580	9580	9580	0
324	20240510	133300	533551570	9580	9580	9580	9580	100
325	20240510	133200	532593570	9580	9580	9580	9580	0
326	20240510	133100	532593570	9580	9580	9580	9580	0
327	20240510	133000	532593570	9580	9580	9580	9580	0
328	20240510	132900	532593570	9580	9590	9590	9580	54
329	20240510	132800	532076080	9590	9590	9590	9590	0
330	20240510	132700	532076080	9590	9590	9590	9590	1
331	20240510	132600	532066490	9590	9590	9600	9590	169
332	20240510	132500	530445740	9600	9600	9600	9600	0
333	20240510	132400	530445740	9600	9600	9600	9600	0
334	20240510	132300	530445740	9600	9600	9600	9600	20
335	20240510	132200	530253740	9610	9610	9610	9610	0
336	20240510	132100	530253740	9610	9610	9610	9610	0
337	20240510	132000	530253740	9610	9610	9610	9610	0
338	20240510	131900	530253740	9610	9610	9610	9610	0
339	20240510	131800	530253740	9610	9610	9610	9610	0
340	20240510	131700	530253740	9610	9610	9610	9610	0
341	20240510	131600	530253740	9610	9610	9610	9610	3
342	20240510	131500	530224910	9610	9610	9610	9610	0
343	20240510	131400	530224910	9610	9610	9610	9610	0
344	20240510	131300	530224910	9610	9610	9610	9610	0
345	20240510	131200	530224910	9610	9600	9610	9600	12
346	20240510	131100	530109690	9610	9610	9610	9610	0
347	20240510	131000	530109690	9610	9600	9610	9600	523
348	20240510	130900	525088860	9600	9600	9600	9590	78
349	20240510	130800	524340560	9600	9600	9600	9600	0
350	20240510	130700	524340560	9600	9600	9600	9600	21
351	20240510	130600	524138960	9600	9600	9600	9600	10
352	20240510	130500	524042960	9600	9600	9600	9600	0
353	20240510	130400	524042960	9600	9590	9600	9590	4
354	20240510	130300	524004570	9600	9600	9600	9600	0
355	20240510	130200	524004570	9600	9600	9600	9600	0
356	20240510	130100	524004570	9600	9600	9600	9600	0
357	20240510	130000	524004570	9600	9600	9600	9600	0
358	20240510	125900	524004570	9600	9600	9600	9600	0
359	20240510	125800	524004570	9600	9600	9600	9600	10
360	20240510	125700	523908570	9600	9610	9620	9600	514
361	20240510	125600	518974100	9620	9620	9620	9620	2
362	20240510	125500	518954860	9610	9610	9610	9610	41
363	20240510	125400	518560850	9620	9620	9620	9620	0
364	20240510	125300	518560850	9620	9620	9620	9620	0
365	20240510	125200	518560850	9620	9620	9620	9620	0
366	20240510	125100	518560850	9620	9610	9620	9610	4
367	20240510	125000	518522380	9620	9620	9620	9600	880
368	20240510	124900	510061200	9630	9630	9630	9630	195
369	20240510	124800	508183350	9630	9630	9630	9630	115
370	20240510	124700	507075900	9630	9630	9630	9630	2
371	20240510	124600	507056640	9620	9630	9630	9620	15
372	20240510	124500	506912300	9640	9640	9640	9630	304
373	20240510	124400	503984740	9640	9640	9640	9640	0
374	20240510	124300	503984740	9640	9640	9640	9640	0
375	20240510	124200	503984740	9640	9630	9640	9630	5
376	20240510	124100	503936550	9640	9630	9640	9630	109
377	20240510	124000	502886790	9640	9630	9640	9630	112
378	20240510	123900	501807120	9640	9630	9640	9630	23
379	20240510	123800	501585610	9640	9640	9640	9640	0
380	20240510	123700	501585610	9640	9640	9640	9640	0
381	20240510	123600	501585610	9640	9640	9640	9640	300
382	20240510	123500	498693610	9650	9650	9650	9650	8
383	20240510	123400	498616410	9650	9650	9650	9650	255
384	20240510	123300	496155660	9650	9660	9660	9650	130
385	20240510	123200	494900530	9660	9620	9660	9610	5315
386	20240510	123100	443685490	9620	9590	9620	9590	2633
387	20240510	123000	418394460	9590	9590	9590	9590	150
388	20240510	122900	416955960	9590	9590	9590	9590	58
389	20240510	122800	416399740	9580	9570	9580	9570	762
390	20240510	122700	409106890	9580	9580	9580	9580	20
391	20240510	122600	408915290	9580	9580	9580	9580	31
392	20240510	122500	408618310	9590	9580	9590	9580	23
393	20240510	122400	408397940	9590	9590	9590	9590	0
394	20240510	122300	408397940	9590	9590	9590	9590	30
395	20240510	122200	408110240	9590	9590	9590	9590	0
396	20240510	122100	408110240	9590	9590	9590	9590	0
397	20240510	122000	408110240	9590	9590	9590	9590	9
398	20240510	121900	408023930	9590	9590	9590	9590	3
399	20240510	121800	407995160	9580	9580	9580	9580	101
400	20240510	121700	407027580	9580	9580	9580	9580	62
401	20240510	121600	406433620	9590	9590	9590	9590	0
402	20240510	121500	406433620	9590	9590	9590	9590	0
403	20240510	121400	406433620	9590	9590	9590	9580	56
404	20240510	121300	405896640	9590	9590	9590	9590	20
405	20240510	121200	405704840	9570	9570	9570	9570	50
406	20240510	121100	405226340	9580	9580	9580	9580	2
407	20240510	121000	405207180	9570	9580	9580	9570	604
408	20240510	120900	399425040	9590	9590	9590	9590	0
409	20240510	120800	399425040	9590	9590	9590	9590	0
410	20240510	120700	399425040	9590	9590	9590	9590	0
411	20240510	120600	399425040	9590	9590	9590	9590	368
412	20240510	120500	395895920	9600	9600	9600	9600	0
413	20240510	120400	395895920	9600	9600	9600	9600	30
414	20240510	120300	395607920	9600	9600	9600	9600	21
415	20240510	120200	395406320	9600	9600	9600	9600	350
416	20240510	120100	392046320	9600	9600	9600	9600	113
417	20240510	120000	390961520	9600	9600	9600	9600	0
418	20240510	115900	390961520	9600	9600	9600	9600	0
419	20240510	115800	390961520	9600	9600	9600	9600	0
420	20240510	115700	390961520	9600	9600	9600	9600	0
421	20240510	115600	390961520	9600	9600	9600	9600	0
422	20240510	115500	390961520	9600	9600	9600	9600	0
423	20240510	115400	390961520	9600	9600	9600	9600	0
424	20240510	115300	390961520	9600	9600	9600	9600	0
425	20240510	115200	390961520	9600	9600	9600	9600	0
426	20240510	115100	390961520	9600	9600	9600	9600	144
427	20240510	115000	389579120	9590	9590	9590	9590	400
428	20240510	114900	385743120	9590	9600	9600	9590	2
429	20240510	114800	385723930	9600	9600	9600	9600	55
430	20240510	114700	385195930	9600	9600	9600	9600	0
431	20240510	114600	385195930	9600	9600	9600	9600	0
432	20240510	114500	385195930	9600	9600	9600	9600	0
433	20240510	114400	385195930	9600	9600	9600	9600	63
434	20240510	114300	384591130	9590	9590	9590	9590	0
435	20240510	114200	384591130	9590	9600	9600	9590	323
436	20240510	114100	381491480	9610	9610	9610	9610	208
437	20240510	114000	379492600	9610	9610	9610	9610	25
438	20240510	113900	379252350	9610	9610	9610	9610	50
439	20240510	113800	378771850	9610	9610	9610	9610	0
440	20240510	113700	378771850	9610	9610	9610	9610	304
441	20240510	113600	375850410	9610	9610	9610	9610	0
442	20240510	113500	375850410	9610	9610	9620	9610	250
443	20240510	113400	373446810	9610	9610	9610	9610	59
444	20240510	113300	372879820	9600	9600	9600	9600	72
445	20240510	113200	372188620	9600	9600	9600	9600	0
446	20240510	113100	372188620	9600	9600	9600	9600	0
447	20240510	113000	372188620	9600	9600	9600	9600	1
448	20240510	112900	372179020	9620	9610	9620	9600	73
449	20240510	112800	371478100	9620	9620	9620	9620	0
450	20240510	112700	371478100	9620	9620	9620	9620	5
451	20240510	112600	371430000	9620	9620	9620	9620	0
452	20240510	112500	371430000	9620	9620	9620	9620	0
453	20240510	112400	371430000	9620	9620	9620	9620	54
454	20240510	112300	370910520	9620	9620	9620	9620	0
455	20240510	112200	370910520	9620	9620	9620	9620	0
456	20240510	112100	370910520	9620	9620	9620	9620	11
457	20240510	112000	370804700	9630	9640	9640	9630	22
458	20240510	111900	370592770	9640	9640	9640	9640	12
459	20240510	111800	370477090	9640	9630	9640	9630	1546
460	20240510	111700	355586980	9620	9620	9630	9620	1741
461	20240510	111600	338836990	9620	9600	9620	9600	26
462	20240510	111500	338587350	9620	9600	9620	9600	1379
463	20240510	111400	325334310	9600	9600	9600	9600	766
464	20240510	111300	317980710	9590	9600	9600	9590	89
465	20240510	111200	317127160	9610	9610	9610	9610	314
466	20240510	111100	314109620	9610	9600	9620	9590	40
467	20240510	111000	313725430	9600	9620	9620	9600	367
468	20240510	110900	310198080	9620	9610	9620	9610	546
469	20240510	110800	304949660	9610	9610	9610	9600	354
470	20240510	110700	301547820	9600	9600	9600	9590	688
471	20240510	110600	294943040	9590	9590	9590	9580	113
472	20240510	110500	293859470	9590	9590	9590	9590	0
473	20240510	110400	293859470	9590	9580	9590	9580	7
474	20240510	110300	293792390	9590	9590	9590	9590	0
475	20240510	110200	293792390	9590	9590	9590	9580	8
476	20240510	110100	293715710	9600	9580	9600	9580	3
477	20240510	110000	293686940	9580	9580	9580	9580	5
478	20240510	105900	293639040	9570	9570	9570	9570	0
479	20240510	105800	293639040	9570	9570	9570	9570	27
480	20240510	105700	293380650	9570	9570	9570	9570	0
481	20240510	105600	293380650	9570	9570	9570	9570	199
482	20240510	105500	291476220	9600	9600	9600	9600	22
483	20240510	105400	291265020	9590	9600	9600	9590	11
484	20240510	105300	291159430	9600	9590	9600	9590	485
485	20240510	105200	286503730	9590	9590	9590	9590	168
486	20240510	105100	284892610	9590	9590	9590	9590	80
487	20240510	105000	284125410	9570	9570	9570	9570	5
488	20240510	104900	284077560	9570	9580	9590	9570	54
489	20240510	104800	283559810	9580	9580	9580	9580	170
490	20240510	104700	281931210	9580	9580	9580	9580	0
491	20240510	104600	281931210	9580	9580	9580	9580	418
492	20240510	104500	277926770	9580	9570	9580	9570	165
493	20240510	104400	276346690	9570	9570	9570	9570	2
494	20240510	104300	276327550	9580	9570	9580	9570	16
495	20240510	104200	276174420	9570	9570	9570	9570	0
496	20240510	104100	276174420	9570	9580	9580	9570	21
497	20240510	104000	275973440	9570	9570	9580	9570	11
498	20240510	103900	275868160	9580	9580	9580	9580	0
499	20240510	103800	275868160	9580	9580	9580	9580	1
500	20240510	103700	275858580	9570	9580	9580	9570	10
501	20240510	103600	275762870	9570	9570	9570	9570	58
502	20240510	103500	275207810	9580	9570	9580	9570	506
503	20240510	103400	270365330	9570	9560	9570	9560	1108
504	20240510	103300	259766770	9570	9580	9580	9570	156
505	20240510	103200	258273420	9600	9590	9600	9580	740
506	20240510	103100	251175200	9600	9580	9640	9580	3956
507	20240510	103000	213205760	9570	9550	9570	9550	747
508	20240510	102900	206067470	9560	9560	9560	9560	151
509	20240510	102800	204623910	9550	9550	9550	9540	220
510	20240510	102700	202523010	9540	9530	9540	9530	900
511	20240510	102600	193941010	9500	9530	9540	9500	64
512	20240510	102500	193331470	9520	9490	9520	9490	4306
513	20240510	102400	152412980	9490	9490	9490	9490	1
514	20240510	102300	152403490	9480	9490	9490	9480	36
515	20240510	102200	152062110	9480	9470	9480	9470	820
516	20240510	102100	144293510	9480	9480	9480	9480	0
517	20240510	102000	144293510	9480	9480	9480	9480	105
518	20240510	101900	143298110	9480	9480	9480	9480	0
519	20240510	101800	143298110	9480	9480	9480	9480	0
520	20240510	101700	143298110	9480	9480	9480	9480	0
521	20240510	101600	143298110	9480	9480	9480	9480	1
522	20240510	101500	143288630	9470	9470	9470	9470	0
523	20240510	101400	143288630	9470	9470	9470	9470	1
524	20240510	101300	143279160	9480	9480	9480	9480	0
525	20240510	101200	143279160	9480	9480	9480	9480	10
526	20240510	101100	143184360	9470	9480	9480	9470	12
527	20240510	101000	143070620	9470	9470	9470	9470	100
528	20240510	100900	142123620	9470	9470	9470	9470	154
529	20240510	100800	140665240	9460	9460	9460	9460	1
530	20240510	100700	140655780	9470	9470	9470	9470	0
531	20240510	100600	140655780	9470	9470	9470	9470	0
532	20240510	100500	140655780	9470	9470	9470	9470	0
533	20240510	100400	140655780	9470	9480	9480	9470	1767
534	20240510	100300	123922280	9480	9480	9480	9480	12
535	20240510	100200	123808520	9470	9470	9470	9460	2572
536	20240510	100100	99475040	9470	9470	9470	9470	0
537	20240510	100000	99475040	9470	9470	9470	9470	6
538	20240510	095900	99418220	9470	9470	9470	9470	65
539	20240510	095800	98802670	9470	9470	9470	9470	13
540	20240510	095700	98679560	9470	9470	9470	9470	4
541	20240510	095600	98641680	9470	9470	9470	9470	56
542	20240510	095500	98111360	9460	9460	9460	9460	120
543	20240510	095400	96976160	9460	9450	9460	9450	838
544	20240510	095300	89051020	9440	9440	9440	9440	0
545	20240510	095200	89051020	9440	9440	9440	9440	1
546	20240510	095100	89041580	9450	9450	9450	9450	105
547	20240510	095000	88049330	9450	9450	9450	9450	0
548	20240510	094900	88049330	9450	9450	9450	9450	741
549	20240510	094800	81046880	9470	9470	9470	9470	1
550	20240510	094700	81037410	9470	9470	9470	9470	0
551	20240510	094600	81037410	9470	9470	9470	9470	0
552	20240510	094500	81037410	9470	9460	9470	9460	22
553	20240510	094400	80829080	9460	9460	9460	9460	0
554	20240510	094300	80829080	9460	9460	9460	9460	42
555	20240510	094200	80431760	9460	9460	9460	9460	0
556	20240510	094100	80431760	9460	9460	9460	9460	42
557	20240510	094000	80034440	9450	9450	9450	9450	0
558	20240510	093900	80034440	9450	9450	9450	9450	0
559	20240510	093800	80034440	9450	9450	9450	9450	0
560	20240510	093700	80034440	9450	9450	9450	9450	47
561	20240510	093600	79590290	9450	9460	9460	9450	145
562	20240510	093500	78218600	9470	9470	9470	9470	0
563	20240510	093400	78218600	9470	9470	9470	9470	1
564	20240510	093300	78209130	9470	9470	9470	9470	52
565	20240510	093200	77716690	9470	9470	9470	9470	99
566	20240510	093100	76779160	9470	9470	9470	9470	29
567	20240510	093000	76504530	9470	9470	9470	9470	3
568	20240510	092900	76476120	9470	9460	9470	9460	181
569	20240510	092800	74763850	9460	9460	9460	9460	0
570	20240510	092700	74763850	9460	9460	9460	9460	0
571	20240510	092600	74763850	9460	9460	9460	9460	0
572	20240510	092500	74763850	9460	9460	9460	9460	0
573	20240510	092400	74763850	9460	9460	9460	9460	0
574	20240510	092300	74763850	9460	9470	9470	9460	671
575	20240510	092200	68415640	9500	9500	9500	9500	0
576	20240510	092100	68415640	9500	9460	9500	9460	1602
577	20240510	092000	53260680	9500	9500	9500	9500	0
578	20240510	091900	53260680	9500	9500	9500	9500	0
579	20240510	091800	53260680	9500	9500	9500	9500	0
580	20240510	091700	53260680	9500	9500	9500	9500	0
581	20240510	091600	53260680	9500	9500	9500	9500	295
582	20240510	091500	50458180	9510	9510	9510	9510	0
583	20240510	091400	50458180	9510	9510	9510	9510	0
584	20240510	091300	50458180	9510	9510	9510	9510	1319
585	20240510	091200	37914490	9510	9480	9510	9480	1405
586	20240510	091100	24559010	9430	9460	9460	9430	112
587	20240510	091000	23500550	9500	9500	9500	9500	0
588	20240510	090900	23500550	9500	9500	9500	9500	0
589	20240510	090800	23500550	9500	9500	9500	9500	0
590	20240510	090700	23500550	9500	9500	9500	9500	0
591	20240510	090600	23500550	9500	9500	9500	9500	0
592	20240510	090500	23500550	9500	9470	9500	9460	920
593	20240510	090400	14795920	9500	9490	9500	9480	229
594	20240510	090300	12620900	9500	9500	9500	9500	0
595	20240510	090200	12620900	9500	9500	9500	9500	0
596	20240510	090100	12620900	9500	9500	9500	9500	0
597	20240510	090000	12620900	9500	9460	9500	9460	1332