KissMeData/382840/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211900	747163820	15430	15430	15430	15430	874
3	20240509	211800	747163820	15430	15430	15430	15430	0
4	20240509	211700	747163820	15430	15430	15430	15430	0
5	20240509	211600	747163820	15430	15430	15430	15430	0
6	20240509	211500	747163820	15430	15430	15430	15430	0
7	20240509	211400	747163820	15430	15430	15430	15430	0
8	20240509	211300	747163820	15430	15430	15430	15430	0
9	20240509	211200	747163820	15430	15430	15430	15430	0
10	20240509	211100	747163820	15430	15430	15430	15430	0
11	20240509	211000	747163820	15430	15430	15430	15430	0
12	20240509	210900	747163820	15430	15430	15430	15430	0
13	20240509	210800	747163820	15430	15430	15430	15430	0
14	20240509	210700	747163820	15430	15430	15430	15430	0
15	20240509	210600	747163820	15430	15430	15430	15430	0
16	20240509	210500	747163820	15430	15430	15430	15430	0
17	20240509	210400	747163820	15430	15430	15430	15430	0
18	20240509	210300	747163820	15430	15430	15430	15430	0
19	20240509	210200	747163820	15430	15430	15430	15430	0
20	20240509	210100	747163820	15430	15430	15430	15430	0
21	20240509	210000	747163820	15430	15430	15430	15430	0
22	20240509	205900	747163820	15430	15430	15430	15430	0
23	20240509	205800	747163820	15430	15430	15430	15430	0
24	20240509	205700	747163820	15430	15430	15430	15430	0
25	20240509	205600	747163820	15430	15430	15430	15430	0
26	20240509	205500	747163820	15430	15430	15430	15430	0
27	20240509	205400	747163820	15430	15430	15430	15430	0
28	20240509	205300	747163820	15430	15430	15430	15430	0
29	20240509	205200	747163820	15430	15430	15430	15430	0
30	20240509	205100	747163820	15430	15430	15430	15430	0
31	20240509	205000	747163820	15430	15430	15430	15430	0
32	20240509	204900	747163820	15430	15430	15430	15430	874
33	20240509	204800	747163820	15430	15430	15430	15430	0
34	20240509	204700	747163820	15430	15430	15430	15430	0
35	20240509	204600	747163820	15430	15430	15430	15430	0
36	20240509	204500	747163820	15430	15430	15430	15430	0
37	20240509	204400	747163820	15430	15430	15430	15430	0
38	20240509	204300	747163820	15430	15430	15430	15430	0
39	20240509	204200	747163820	15430	15430	15430	15430	0
40	20240509	204100	747163820	15430	15430	15430	15430	0
41	20240509	204000	747163820	15430	15430	15430	15430	0
42	20240509	203900	747163820	15430	15430	15430	15430	0
43	20240509	203800	747163820	15430	15430	15430	15430	0
44	20240509	203700	747163820	15430	15430	15430	15430	0
45	20240509	203600	747163820	15430	15430	15430	15430	0
46	20240509	203500	747163820	15430	15430	15430	15430	0
47	20240509	203400	747163820	15430	15430	15430	15430	0
48	20240509	203300	747163820	15430	15430	15430	15430	0
49	20240509	203200	747163820	15430	15430	15430	15430	0
50	20240509	203100	747163820	15430	15430	15430	15430	0
51	20240509	203000	747163820	15430	15430	15430	15430	0
52	20240509	202900	747163820	15430	15430	15430	15430	0
53	20240509	202800	747163820	15430	15430	15430	15430	0
54	20240509	202700	747163820	15430	15430	15430	15430	0
55	20240509	202600	747163820	15430	15430	15430	15430	0
56	20240509	202500	747163820	15430	15430	15430	15430	0
57	20240509	202400	747163820	15430	15430	15430	15430	0
58	20240509	202300	747163820	15430	15430	15430	15430	0
59	20240509	202200	747163820	15430	15430	15430	15430	0
60	20240509	202100	747163820	15430	15430	15430	15430	0
61	20240509	202000	747163820	15430	15430	15430	15430	0
62	20240509	201900	747163820	15430	15430	15430	15430	874
63	20240509	201800	747163820	15430	15430	15430	15430	0
64	20240509	201700	747163820	15430	15430	15430	15430	0
65	20240509	201600	747163820	15430	15430	15430	15430	0
66	20240509	201500	747163820	15430	15430	15430	15430	0
67	20240509	201400	747163820	15430	15430	15430	15430	0
68	20240509	201300	747163820	15430	15430	15430	15430	0
69	20240509	201200	747163820	15430	15430	15430	15430	0
70	20240509	201100	747163820	15430	15430	15430	15430	0
71	20240509	201000	747163820	15430	15430	15430	15430	0
72	20240509	200900	747163820	15430	15430	15430	15430	0
73	20240509	200800	747163820	15430	15430	15430	15430	0
74	20240509	200700	747163820	15430	15430	15430	15430	0
75	20240509	200600	747163820	15430	15430	15430	15430	0
76	20240509	200500	747163820	15430	15430	15430	15430	0
77	20240509	200400	747163820	15430	15430	15430	15430	0
78	20240509	200300	747163820	15430	15430	15430	15430	0
79	20240509	200200	747163820	15430	15430	15430	15430	0
80	20240509	200100	747163820	15430	15430	15430	15430	0
81	20240509	200000	747163820	15430	15430	15430	15430	0
82	20240509	195900	747163820	15430	15430	15430	15430	0
83	20240509	195800	747163820	15430	15430	15430	15430	0
84	20240509	195700	747163820	15430	15430	15430	15430	0
85	20240509	195600	747163820	15430	15430	15430	15430	0
86	20240509	195500	747163820	15430	15430	15430	15430	0
87	20240509	195400	747163820	15430	15430	15430	15430	0
88	20240509	195300	747163820	15430	15430	15430	15430	0
89	20240509	195200	747163820	15430	15430	15430	15430	0
90	20240509	195100	747163820	15430	15430	15430	15430	0
91	20240509	195000	747163820	15430	15430	15430	15430	0
92	20240509	194900	747163820	15430	15430	15430	15430	874
93	20240509	194800	747163820	15430	15430	15430	15430	0
94	20240509	194700	747163820	15430	15430	15430	15430	0
95	20240509	194600	747163820	15430	15430	15430	15430	0
96	20240509	194500	747163820	15430	15430	15430	15430	0
97	20240509	194400	747163820	15430	15430	15430	15430	0
98	20240509	194300	747163820	15430	15430	15430	15430	0
99	20240509	194200	747163820	15430	15430	15430	15430	0
100	20240509	194100	747163820	15430	15430	15430	15430	0
101	20240509	194000	747163820	15430	15430	15430	15430	0
102	20240509	193900	747163820	15430	15430	15430	15430	0
103	20240509	193800	747163820	15430	15430	15430	15430	0
104	20240509	193700	747163820	15430	15430	15430	15430	0
105	20240509	193600	747163820	15430	15430	15430	15430	0
106	20240509	193500	747163820	15430	15430	15430	15430	0
107	20240509	193400	747163820	15430	15430	15430	15430	0
108	20240509	193300	747163820	15430	15430	15430	15430	0
109	20240509	193200	747163820	15430	15430	15430	15430	0
110	20240509	193100	747163820	15430	15430	15430	15430	0
111	20240509	193000	747163820	15430	15430	15430	15430	0
112	20240509	192900	747163820	15430	15430	15430	15430	0
113	20240509	192800	747163820	15430	15430	15430	15430	0
114	20240509	192700	747163820	15430	15430	15430	15430	0
115	20240509	192600	747163820	15430	15430	15430	15430	0
116	20240509	192500	747163820	15430	15430	15430	15430	0
117	20240509	192400	747163820	15430	15430	15430	15430	0
118	20240509	192300	747163820	15430	15430	15430	15430	0
119	20240509	192200	747163820	15430	15430	15430	15430	0
120	20240509	192100	747163820	15430	15430	15430	15430	0
121	20240509	192000	747163820	15430	15430	15430	15430	0
122	20240509	191900	747163820	15430	15430	15430	15430	874
123	20240509	191800	747163820	15430	15430	15430	15430	0
124	20240509	191700	747163820	15430	15430	15430	15430	0
125	20240509	191600	747163820	15430	15430	15430	15430	0
126	20240509	191500	747163820	15430	15430	15430	15430	0
127	20240509	191400	747163820	15430	15430	15430	15430	0
128	20240509	191300	747163820	15430	15430	15430	15430	0
129	20240509	191200	747163820	15430	15430	15430	15430	0
130	20240509	191100	747163820	15430	15430	15430	15430	0
131	20240509	191000	747163820	15430	15430	15430	15430	0
132	20240509	190900	747163820	15430	15430	15430	15430	0
133	20240509	190800	747163820	15430	15430	15430	15430	0
134	20240509	190700	747163820	15430	15430	15430	15430	0
135	20240509	190600	747163820	15430	15430	15430	15430	0
136	20240509	190500	747163820	15430	15430	15430	15430	0
137	20240509	190400	747163820	15430	15430	15430	15430	0
138	20240509	190300	747163820	15430	15430	15430	15430	0
139	20240509	190200	747163820	15430	15430	15430	15430	0
140	20240509	190100	747163820	15430	15430	15430	15430	0
141	20240509	190000	747163820	15430	15430	15430	15430	0
142	20240509	185900	747163820	15430	15430	15430	15430	0
143	20240509	185800	747163820	15430	15430	15430	15430	0
144	20240509	185700	747163820	15430	15430	15430	15430	0
145	20240509	185600	747163820	15430	15430	15430	15430	0
146	20240509	185500	747163820	15430	15430	15430	15430	0
147	20240509	185400	747163820	15430	15430	15430	15430	0
148	20240509	185300	747163820	15430	15430	15430	15430	0
149	20240509	185200	747163820	15430	15430	15430	15430	0
150	20240509	185100	747163820	15430	15430	15430	15430	0
151	20240509	185000	747163820	15430	15430	15430	15430	0
152	20240509	184900	747163820	15430	15430	15430	15430	874
153	20240509	184800	747163820	15430	15430	15430	15430	0
154	20240509	184700	747163820	15430	15430	15430	15430	0
155	20240509	184600	747163820	15430	15430	15430	15430	0
156	20240509	184500	747163820	15430	15430	15430	15430	0
157	20240509	184400	747163820	15430	15430	15430	15430	0
158	20240509	184300	747163820	15430	15430	15430	15430	0
159	20240509	184200	747163820	15430	15430	15430	15430	0
160	20240509	184100	747163820	15430	15430	15430	15430	0
161	20240509	184000	747163820	15430	15430	15430	15430	0
162	20240509	183900	747163820	15430	15430	15430	15430	0
163	20240509	183800	747163820	15430	15430	15430	15430	0
164	20240509	183700	747163820	15430	15430	15430	15430	0
165	20240509	183600	747163820	15430	15430	15430	15430	0
166	20240509	183500	747163820	15430	15430	15430	15430	0
167	20240509	183400	747163820	15430	15430	15430	15430	0
168	20240509	183300	747163820	15430	15430	15430	15430	0
169	20240509	183200	747163820	15430	15430	15430	15430	0
170	20240509	183100	747163820	15430	15430	15430	15430	0
171	20240509	183000	747163820	15430	15430	15430	15430	0
172	20240509	182900	747163820	15430	15430	15430	15430	0
173	20240509	182800	747163820	15430	15430	15430	15430	0
174	20240509	182700	747163820	15430	15430	15430	15430	0
175	20240509	182600	747163820	15430	15430	15430	15430	0
176	20240509	182500	747163820	15430	15430	15430	15430	0
177	20240509	182400	747163820	15430	15430	15430	15430	0
178	20240509	182300	747163820	15430	15430	15430	15430	0
179	20240509	182200	747163820	15430	15430	15430	15430	0
180	20240509	182100	747163820	15430	15430	15430	15430	0
181	20240509	182000	747163820	15430	15430	15430	15430	0
182	20240509	181900	747163820	15430	15430	15430	15430	874
183	20240509	181800	747163820	15430	15430	15430	15430	0
184	20240509	181700	747163820	15430	15430	15430	15430	0
185	20240509	181600	747163820	15430	15430	15430	15430	0
186	20240509	181500	747163820	15430	15430	15430	15430	0
187	20240509	181400	747163820	15430	15430	15430	15430	0
188	20240509	181300	747163820	15430	15430	15430	15430	0
189	20240509	181200	747163820	15430	15430	15430	15430	0
190	20240509	181100	747163820	15430	15430	15430	15430	0
191	20240509	181000	747163820	15430	15430	15430	15430	0
192	20240509	180900	747163820	15430	15430	15430	15430	0
193	20240509	180800	747163820	15430	15430	15430	15430	0
194	20240509	180700	747163820	15430	15430	15430	15430	0
195	20240509	180600	747163820	15430	15430	15430	15430	0
196	20240509	180500	747163820	15430	15430	15430	15430	0
197	20240509	180400	747163820	15430	15430	15430	15430	0
198	20240509	180300	747163820	15430	15430	15430	15430	0
199	20240509	180200	747163820	15430	15430	15430	15430	0
200	20240509	180100	747163820	15430	15430	15430	15430	0
201	20240509	180000	747163820	15430	15430	15430	15430	0
202	20240509	175900	747163820	15430	15430	15430	15430	0
203	20240509	175800	747163820	15430	15430	15430	15430	0
204	20240509	175700	747163820	15430	15430	15430	15430	0
205	20240509	175600	747163820	15430	15430	15430	15430	0
206	20240509	175500	747163820	15430	15430	15430	15430	0
207	20240509	175400	747163820	15430	15430	15430	15430	0
208	20240509	175300	747163820	15430	15430	15430	15430	0
209	20240509	175200	747163820	15430	15430	15430	15430	0
210	20240509	175100	747163820	15430	15430	15430	15430	0
211	20240509	175000	747163820	15430	15430	15430	15430	0
212	20240509	174900	747163820	15430	15430	15430	15430	874
213	20240509	174800	747163820	15430	15430	15430	15430	0
214	20240509	174700	747163820	15430	15430	15430	15430	0
215	20240509	174600	747163820	15430	15430	15430	15430	0
216	20240509	174500	747163820	15430	15430	15430	15430	0
217	20240509	174400	747163820	15430	15430	15430	15430	0
218	20240509	174300	747163820	15430	15430	15430	15430	0
219	20240509	174200	747163820	15430	15430	15430	15430	0
220	20240509	174100	747163820	15430	15430	15430	15430	0
221	20240509	174000	747163820	15430	15430	15430	15430	0
222	20240509	173900	747163820	15430	15430	15430	15430	0
223	20240509	173800	747163820	15430	15430	15430	15430	0
224	20240509	173700	747163820	15430	15430	15430	15430	0
225	20240509	173600	747163820	15430	15430	15430	15430	0
226	20240509	173500	747163820	15430	15430	15430	15430	0
227	20240509	173400	747163820	15430	15430	15430	15430	0
228	20240509	173300	747163820	15430	15430	15430	15430	0
229	20240509	173200	747163820	15430	15430	15430	15430	0
230	20240509	173100	747163820	15430	15430	15430	15430	0
231	20240509	173000	747163820	15430	15430	15430	15430	0
232	20240509	172900	747163820	15430	15430	15430	15430	0
233	20240509	172800	747163820	15430	15430	15430	15430	0
234	20240509	172700	747163820	15430	15430	15430	15430	0
235	20240509	172600	747163820	15430	15430	15430	15430	0
236	20240509	172500	747163820	15430	15430	15430	15430	0
237	20240509	172400	747163820	15430	15430	15430	15430	0
238	20240509	172300	747163820	15430	15430	15430	15430	0
239	20240509	172200	747163820	15430	15430	15430	15430	0
240	20240509	172100	747163820	15430	15430	15430	15430	0
241	20240509	172000	747163820	15430	15430	15430	15430	0
242	20240509	171900	747163820	15430	15430	15430	15430	874
243	20240509	171800	747163820	15430	15430	15430	15430	0
244	20240509	171700	747163820	15430	15430	15430	15430	0
245	20240509	171600	747163820	15430	15430	15430	15430	0
246	20240509	171500	747163820	15430	15430	15430	15430	0
247	20240509	171400	747163820	15430	15430	15430	15430	0
248	20240509	171300	747163820	15430	15430	15430	15430	0
249	20240509	171200	747163820	15430	15430	15430	15430	0
250	20240509	171100	747163820	15430	15430	15430	15430	0
251	20240509	171000	747163820	15430	15430	15430	15430	0
252	20240509	170900	747163820	15430	15430	15430	15430	0
253	20240509	170800	747163820	15430	15430	15430	15430	0
254	20240509	170700	747163820	15430	15430	15430	15430	0
255	20240509	170600	747163820	15430	15430	15430	15430	0
256	20240509	170500	747163820	15430	15430	15430	15430	0
257	20240509	170400	747163820	15430	15430	15430	15430	0
258	20240509	170300	747163820	15430	15430	15430	15430	0
259	20240509	170200	747163820	15430	15430	15430	15430	0
260	20240509	170100	747163820	15430	15430	15430	15430	0
261	20240509	170000	747163820	15430	15430	15430	15430	0
262	20240509	165900	747163820	15430	15430	15430	15430	0
263	20240509	165800	747163820	15430	15430	15430	15430	0
264	20240509	165700	747163820	15430	15430	15430	15430	0
265	20240509	165600	747163820	15430	15430	15430	15430	0
266	20240509	165500	747163820	15430	15430	15430	15430	0
267	20240509	165400	747163820	15430	15430	15430	15430	0
268	20240509	165300	747163820	15430	15430	15430	15430	0
269	20240509	165200	747163820	15430	15430	15430	15430	0
270	20240509	165100	747163820	15430	15430	15430	15430	0
271	20240509	165000	747163820	15430	15430	15430	15430	0
272	20240509	164900	747163820	15430	15430	15430	15430	874
273	20240509	164800	747163820	15430	15430	15430	15430	0
274	20240509	164700	747163820	15430	15430	15430	15430	0
275	20240509	164600	747163820	15430	15430	15430	15430	0
276	20240509	164500	747163820	15430	15430	15430	15430	0
277	20240509	164400	747163820	15430	15430	15430	15430	0
278	20240509	164300	747163820	15430	15430	15430	15430	0
279	20240509	164200	747163820	15430	15430	15430	15430	0
280	20240509	164100	747163820	15430	15430	15430	15430	0
281	20240509	164000	747163820	15430	15430	15430	15430	0
282	20240509	163900	747163820	15430	15430	15430	15430	0
283	20240509	163800	747163820	15430	15430	15430	15430	0
284	20240509	163700	747163820	15430	15430	15430	15430	0
285	20240509	163600	747163820	15430	15430	15430	15430	0
286	20240509	163500	747163820	15430	15430	15430	15430	0
287	20240509	163400	747163820	15430	15430	15430	15430	0
288	20240509	163300	747163820	15430	15430	15430	15430	0
289	20240509	163200	747163820	15430	15430	15430	15430	0
290	20240509	163100	747163820	15430	15430	15430	15430	0
291	20240509	163000	747163820	15430	15430	15430	15430	0
292	20240509	162900	747163820	15430	15430	15430	15430	0
293	20240509	162800	747163820	15430	15430	15430	15430	0
294	20240509	162700	747163820	15430	15430	15430	15430	0
295	20240509	162600	747163820	15430	15430	15430	15430	0
296	20240509	162500	747163820	15430	15430	15430	15430	0
297	20240509	162400	747163820	15430	15430	15430	15430	0
298	20240509	162300	747163820	15430	15430	15430	15430	0
299	20240509	162200	747163820	15430	15430	15430	15430	0
300	20240509	162100	747163820	15430	15430	15430	15430	0
301	20240509	162000	747163820	15430	15430	15430	15430	0
302	20240509	161900	747163820	15430	15430	15430	15430	874
303	20240509	161800	747163820	15430	15430	15430	15430	0
304	20240509	161700	747163820	15430	15430	15430	15430	0
305	20240509	161600	747163820	15430	15430	15430	15430	0
306	20240509	161500	747163820	15430	15430	15430	15430	0
307	20240509	161400	747163820	15430	15430	15430	15430	0
308	20240509	161300	747163820	15430	15430	15430	15430	0
309	20240509	161200	747163820	15430	15430	15430	15430	0
310	20240509	161100	747163820	15430	15430	15430	15430	0
311	20240509	161000	747163820	15430	15430	15430	15430	0
312	20240509	160900	747163820	15430	15430	15430	15430	0
313	20240509	160800	747163820	15430	15430	15430	15430	0
314	20240509	160700	747163820	15430	15430	15430	15430	0
315	20240509	160600	747163820	15430	15430	15430	15430	0
316	20240509	160500	747163820	15430	15430	15430	15430	0
317	20240509	160400	747163820	15430	15430	15430	15430	0
318	20240509	160300	747163820	15430	15430	15430	15430	0
319	20240509	160200	747163820	15430	15430	15430	15430	0
320	20240509	160100	747163820	15430	15430	15430	15430	0
321	20240509	160000	747163820	15430	15430	15430	15430	0
322	20240509	155900	747163820	15430	15430	15430	15430	0
323	20240509	155800	747163820	15430	15430	15430	15430	0
324	20240509	155700	747163820	15430	15430	15430	15430	0
325	20240509	155600	747163820	15430	15430	15430	15430	0
326	20240509	155500	747163820	15430	15430	15430	15430	0
327	20240509	155400	747163820	15430	15430	15430	15430	0
328	20240509	155300	747163820	15430	15430	15430	15430	0
329	20240509	155200	747163820	15430	15430	15430	15430	0
330	20240509	155100	747163820	15430	15430	15430	15430	0
331	20240509	155000	747163820	15430	15430	15430	15430	0
332	20240509	154900	747163820	15430	15430	15430	15430	874
333	20240509	154800	747163820	15430	15430	15430	15430	0
334	20240509	154700	747163820	15430	15430	15430	15430	0
335	20240509	154600	747163820	15430	15430	15430	15430	0
336	20240509	154500	747163820	15430	15430	15430	15430	0
337	20240509	154400	747163820	15430	15430	15430	15430	0
338	20240509	154300	747163820	15430	15430	15430	15430	0
339	20240509	154200	747163820	15430	15430	15430	15430	0
340	20240509	154100	747163820	15430	15430	15430	15430	0
341	20240509	154000	747163820	15430	15430	15430	15430	0
342	20240509	153900	747163820	15430	15430	15430	15430	0
343	20240509	153800	747163820	15430	15430	15430	15430	0
344	20240509	153700	747163820	15430	15430	15430	15430	0
345	20240509	153600	747163820	15430	15430	15430	15430	0
346	20240509	153500	747163820	15430	15430	15430	15430	0
347	20240509	153400	747163820	15430	15430	15430	15430	0
348	20240509	153300	747163820	15430	15430	15430	15430	0
349	20240509	153200	747163820	15430	15430	15430	15430	0
350	20240509	153100	747163820	15430	15430	15430	15430	0
351	20240509	153000	747163820	15430	15430	15430	15430	874
352	20240509	152900	733678000	15430	15430	15430	15430	0
353	20240509	152800	733678000	15430	15430	15430	15430	0
354	20240509	152700	733678000	15430	15430	15430	15430	0
355	20240509	152600	733678000	15430	15430	15430	15430	0
356	20240509	152500	733678000	15430	15430	15430	15430	0
357	20240509	152400	733678000	15430	15430	15430	15430	0
358	20240509	152300	733678000	15430	15430	15430	15430	0
359	20240509	152200	733678000	15430	15430	15430	15430	0
360	20240509	152100	733678000	15430	15430	15430	15430	0
361	20240509	152000	733678000	15430	15430	15430	15430	0
362	20240509	151900	733678000	15430	15450	15450	15430	29
363	20240509	151800	733230280	15460	15470	15470	15460	3
364	20240509	151700	733183880	15430	15430	15430	15430	0
365	20240509	151600	733183880	15430	15450	15490	15430	1116
366	20240509	151500	715947410	15450	15480	15480	15450	39
367	20240509	151400	715344830	15450	15450	15450	15450	0
368	20240509	151300	715344830	15450	15450	15450	15450	10
369	20240509	151200	715190330	15450	15450	15480	15450	39
370	20240509	151100	714587750	15450	15450	15450	15450	17
371	20240509	151000	714325100	15450	15450	15450	15450	30
372	20240509	150900	713861600	15450	15480	15480	15450	439
373	20240509	150800	707078560	15470	15470	15470	15470	2
374	20240509	150700	707047620	15480	15480	15480	15480	156
375	20240509	150600	704632740	15470	15470	15470	15450	219
376	20240509	150500	701245760	15450	15460	15460	15450	46
377	20240509	150400	700534850	15460	15460	15460	15460	11
378	20240509	150300	700364790	15450	15450	15450	15450	38
379	20240509	150200	699777690	15460	15460	15460	15460	0
380	20240509	150100	699777690	15460	15460	15460	15460	231
381	20240509	150000	696206430	15460	15460	15460	15460	37
382	20240509	145900	695634410	15460	15460	15460	15460	120
383	20240509	145800	693779210	15460	15470	15470	15460	7
384	20240509	145700	693670970	15470	15460	15470	15460	52
385	20240509	145600	692866910	15460	15470	15470	15460	38
386	20240509	145500	692279380	15460	15460	15460	15460	0
387	20240509	145400	692279380	15460	15470	15470	15460	51
388	20240509	145300	691490910	15460	15460	15460	15460	42
389	20240509	145200	690841590	15470	15460	15470	15460	33
390	20240509	145100	690331380	15460	15460	15460	15460	0
391	20240509	145000	690331380	15460	15470	15470	15460	39
392	20240509	144900	689728430	15470	15470	15470	15470	2
393	20240509	144800	689697490	15470	15470	15470	15470	5
394	20240509	144700	689620140	15460	15460	15460	15460	49
395	20240509	144600	688862600	15460	15450	15460	15450	18
396	20240509	144500	688584450	15450	15450	15450	15450	42
397	20240509	144400	687935550	15450	15440	15450	15440	40
398	20240509	144300	687317930	15440	15450	15450	15440	240
399	20240509	144200	683610130	15450	15440	15450	15440	1020
400	20240509	144100	667851150	15440	15450	15450	15440	962
401	20240509	144000	652990160	15460	15460	15460	15460	6
402	20240509	143900	652897400	15460	15470	15470	15460	188
403	20240509	143800	649990880	15460	15460	15460	15460	1
404	20240509	143700	649975420	15470	15470	15470	15470	0
405	20240509	143600	649975420	15470	15470	15470	15470	48
406	20240509	143500	649232860	15470	15470	15470	15470	2
407	20240509	143400	649201920	15480	15480	15480	15480	1
408	20240509	143300	649186440	15470	15470	15470	15470	0
409	20240509	143200	649186440	15470	15470	15470	15470	59
410	20240509	143100	648273710	15470	15470	15470	15470	15
411	20240509	143000	648041660	15460	15460	15460	15460	310
412	20240509	142900	643249060	15470	15470	15470	15470	62
413	20240509	142800	642289920	15470	15470	15470	15470	58
414	20240509	142700	641392660	15470	15460	15480	15460	47
415	20240509	142600	640665740	15470	15470	15470	15460	73
416	20240509	142500	639536670	15460	15460	15460	15460	10
417	20240509	142400	639382070	15460	15460	15480	15460	9
418	20240509	142300	639242890	15460	15460	15460	15460	165
419	20240509	142200	636691990	15460	15450	15460	15450	44
420	20240509	142100	636012120	15470	15470	15470	15470	0
421	20240509	142000	636012120	15470	15470	15470	15470	1
422	20240509	141900	635996650	15470	15460	15470	15460	843
423	20240509	141800	622963830	15480	15470	15480	15470	232
424	20240509	141700	619374740	15470	15480	15480	15470	344
425	20240509	141600	614051020	15480	15470	15480	15470	54
426	20240509	141500	613215610	15480	15470	15490	15470	5
427	20240509	141400	613138200	15480	15480	15480	15480	0
428	20240509	141300	613138200	15480	15480	15480	15480	70
429	20240509	141200	612054600	15480	15480	15480	15480	11
430	20240509	141100	611884320	15480	15480	15480	15460	126
431	20240509	141000	609935700	15470	15480	15480	15470	462
432	20240509	140900	602787260	15480	15480	15480	15480	62
433	20240509	140800	601827500	15480	15480	15480	15480	272
434	20240509	140700	597616940	15470	15470	15470	15470	100
435	20240509	140600	596069940	15470	15470	15470	15470	170
436	20240509	140500	593440040	15470	15470	15470	15470	0
437	20240509	140400	593440040	15470	15480	15480	15470	29
438	20240509	140300	592991360	15480	15500	15500	15480	1110
439	20240509	140200	575808500	15490	15500	15500	15490	162
440	20240509	140100	573298900	15500	15500	15500	15500	1
441	20240509	140000	573283400	15490	15490	15490	15490	38
442	20240509	135900	572694780	15490	15490	15490	15490	20
443	20240509	135800	572384980	15500	15500	15500	15500	340
444	20240509	135700	567114980	15490	15500	15500	15480	260
445	20240509	135600	563088160	15490	15490	15490	15490	310
446	20240509	135500	558286260	15500	15490	15500	15490	4
447	20240509	135400	558224290	15490	15510	15520	15490	1327
448	20240509	135300	537654640	15510	15510	15510	15510	0
449	20240509	135200	537654640	15510	15510	15510	15510	31
450	20240509	135100	537173830	15500	15500	15500	15500	0
451	20240509	135000	537173830	15500	15500	15500	15500	0
452	20240509	134900	537173830	15500	15510	15510	15500	20
453	20240509	134800	536863680	15500	15500	15500	15500	204
454	20240509	134700	533701680	15490	15490	15490	15490	92
455	20240509	134600	532276600	15500	15500	15500	15500	0
456	20240509	134500	532276600	15500	15500	15500	15500	19
457	20240509	134400	531982100	15500	15500	15500	15500	0
458	20240509	134300	531982100	15500	15500	15500	15500	180
459	20240509	134200	529192100	15500	15500	15500	15500	0
460	20240509	134100	529192100	15500	15500	15500	15500	38
461	20240509	134000	528603100	15500	15500	15500	15500	2
462	20240509	133900	528572100	15510	15510	15510	15510	0
463	20240509	133800	528572100	15510	15500	15510	15500	57
464	20240509	133700	527688400	15510	15510	15510	15510	0
465	20240509	133600	527688400	15510	15510	15510	15510	1
466	20240509	133500	527672890	15500	15500	15500	15500	38
467	20240509	133400	527083890	15500	15500	15500	15500	0
468	20240509	133300	527083890	15500	15500	15500	15500	0
469	20240509	133200	527083890	15500	15500	15500	15500	0
470	20240509	133100	527083890	15500	15510	15510	15500	84
471	20240509	133000	525781850	15520	15520	15520	15520	0
472	20240509	132900	525781850	15520	15500	15520	15490	126
473	20240509	132800	523828820	15500	15500	15500	15500	0
474	20240509	132700	523828820	15500	15500	15500	15500	0
475	20240509	132600	523828820	15500	15500	15500	15500	0
476	20240509	132500	523828820	15500	15520	15520	15500	2556
477	20240509	132400	484200520	15520	15530	15530	15520	13
478	20240509	132300	483998730	15520	15520	15520	15520	38
479	20240509	132200	483408970	15520	15520	15520	15510	172
480	20240509	132100	480739910	15520	15520	15520	15520	31
481	20240509	132000	480258790	15520	15530	15530	15520	2325
482	20240509	131900	444174420	15530	15530	15530	15530	71
483	20240509	131800	443071790	15520	15520	15520	15520	0
484	20240509	131700	443071790	15520	15530	15530	15520	100
485	20240509	131600	441518880	15530	15530	15530	15530	50
486	20240509	131500	440742380	15530	15530	15530	15530	24
487	20240509	131400	440369660	15520	15520	15520	15520	123
488	20240509	131300	438460700	15530	15530	15530	15530	67
489	20240509	131200	437420190	15540	15540	15540	15540	1
490	20240509	131100	437404650	15540	15530	15540	15530	59
491	20240509	131000	436488280	15530	15530	15530	15530	50
492	20240509	130900	435711780	15530	15530	15530	15530	0
493	20240509	130800	435711780	15530	15530	15530	15530	0
494	20240509	130700	435711780	15530	15530	15530	15530	0
495	20240509	130600	435711780	15530	15530	15530	15530	37
496	20240509	130500	435137170	15530	15530	15530	15530	192
497	20240509	130400	432155410	15530	15530	15530	15530	4
498	20240509	130300	432093290	15550	15550	15550	15550	0
499	20240509	130200	432093290	15550	15550	15550	15550	0
500	20240509	130100	432093290	15550	15550	15550	15550	1
501	20240509	130000	432077740	15550	15530	15550	15530	239
502	20240509	125900	428364630	15530	15530	15530	15530	0
503	20240509	125800	428364630	15530	15530	15530	15530	4
504	20240509	125700	428302510	15540	15530	15540	15530	65
505	20240509	125600	427292790	15540	15540	15540	15540	10
506	20240509	125500	427137390	15530	15530	15530	15530	0
507	20240509	125400	427137390	15530	15530	15530	15530	37
508	20240509	125300	426562780	15540	15540	15540	15540	70
509	20240509	125200	425474980	15530	15530	15530	15530	3
510	20240509	125100	425428390	15530	15530	15530	15530	38
511	20240509	125000	424838250	15540	15530	15540	15530	14
512	20240509	124900	424620800	15540	15540	15540	15540	0
513	20240509	124800	424620800	15540	15530	15540	15530	18
514	20240509	124700	424341110	15530	15540	15540	15530	339
515	20240509	124600	419076390	15540	15540	15540	15540	5
516	20240509	124500	418998690	15530	15530	15530	15530	1
517	20240509	124400	418983160	15520	15550	15550	15520	948
518	20240509	124300	404258350	15550	15550	15550	15550	1
519	20240509	124200	404242800	15550	15550	15550	15550	0
520	20240509	124100	404242800	15550	15550	15550	15550	0
521	20240509	124000	404242800	15550	15550	15550	15550	0
522	20240509	123900	404242800	15550	15550	15550	15550	9
523	20240509	123800	404102850	15550	15540	15550	15540	148
524	20240509	123700	401801830	15540	15540	15540	15540	0
525	20240509	123600	401801830	15540	15540	15540	15540	0
526	20240509	123500	401801830	15540	15540	15540	15530	201
527	20240509	123400	398678660	15530	15530	15530	15530	0
528	20240509	123300	398678660	15530	15530	15530	15530	14
529	20240509	123200	398461240	15530	15520	15530	15520	7
530	20240509	123100	398352540	15530	15530	15530	15530	16
531	20240509	123000	398104060	15540	15540	15540	15540	0
532	20240509	122900	398104060	15540	15520	15540	15520	318
533	20240509	122800	393166040	15530	15530	15530	15530	206
534	20240509	122700	389966860	15530	15530	15530	15530	0
535	20240509	122600	389966860	15530	15520	15530	15520	60
536	20240509	122500	389035440	15530	15530	15530	15520	626
537	20240509	122400	379316760	15530	15530	15530	15530	0
538	20240509	122300	379316760	15530	15530	15530	15530	156
539	20240509	122200	376894080	15540	15540	15550	15530	378
540	20240509	122100	371019790	15540	15540	15540	15540	100
541	20240509	122000	369465790	15540	15540	15540	15540	25
542	20240509	121900	369077290	15540	15570	15570	15540	896
543	20240509	121800	355139200	15580	15580	15580	15580	30
544	20240509	121700	354671800	15580	15580	15580	15580	11
545	20240509	121600	354500420	15580	15580	15580	15580	37
546	20240509	121500	353923960	15580	15580	15580	15580	0
547	20240509	121400	353923960	15580	15580	15580	15580	0
548	20240509	121300	353923960	15580	15570	15580	15570	75
549	20240509	121200	352755840	15570	15570	15570	15570	0
550	20240509	121100	352755840	15570	15570	15570	15570	0
551	20240509	121000	352755840	15570	15580	15580	15570	18
552	20240509	120900	352475510	15570	15580	15580	15570	118
553	20240509	120800	350637840	15580	15580	15580	15580	0
554	20240509	120700	350637840	15580	15580	15580	15580	38
555	20240509	120600	350045800	15570	15570	15570	15570	0
556	20240509	120500	350045800	15570	15570	15570	15570	0
557	20240509	120400	350045800	15570	15570	15570	15570	3
558	20240509	120300	349999090	15600	15600	15600	15600	0
559	20240509	120200	349999090	15600	15600	15600	15570	266
560	20240509	120100	345854750	15600	15600	15600	15600	1
561	20240509	120000	345839150	15590	15590	15590	15580	64
562	20240509	115900	344841660	15610	15590	15610	15590	30
563	20240509	115800	344373940	15590	15590	15590	15580	108
564	20240509	115700	342691220	15590	15600	15600	15590	271
565	20240509	115600	338466320	15600	15600	15600	15600	11
566	20240509	115500	338294720	15600	15600	15600	15600	53
567	20240509	115400	337467920	15600	15600	15600	15600	65
568	20240509	115300	336453920	15610	15610	15610	15610	48
569	20240509	115200	335704640	15610	15600	15610	15600	44
570	20240509	115100	335018200	15600	15600	15610	15600	238
571	20240509	115000	331305000	15600	15600	15600	15600	1
572	20240509	114900	331289400	15600	15610	15610	15600	2200
573	20240509	114800	296961710	15610	15620	15620	15610	427
574	20240509	114700	290293100	15620	15620	15620	15620	200
575	20240509	114600	287169100	15630	15630	15630	15630	0
576	20240509	114500	287169100	15630	15630	15630	15630	1
577	20240509	114400	287153470	15620	15640	15640	15620	974
578	20240509	114300	271926140	15640	15640	15640	15640	0
579	20240509	114200	271926140	15640	15640	15640	15640	19
580	20240509	114100	271628980	15640	15640	15640	15640	38
581	20240509	114000	271034660	15650	15650	15650	15650	0
582	20240509	113900	271034660	15650	15650	15650	15650	20
583	20240509	113800	270721660	15640	15640	15640	15640	37
584	20240509	113700	270142980	15640	15650	15650	15640	2
585	20240509	113600	270111690	15650	15650	15650	15650	0
586	20240509	113500	270111690	15650	15650	15650	15650	0
587	20240509	113400	270111690	15650	15650	15650	15650	14
588	20240509	113300	269892590	15650	15650	15650	15650	1
589	20240509	113200	269876940	15650	15650	15650	15650	409
590	20240509	113100	263476090	15660	15660	15660	15660	100
591	20240509	113000	261910090	15660	15660	15660	15660	0
592	20240509	112900	261910090	15660	15660	15660	15660	174
593	20240509	112800	259185250	15660	15660	15660	15660	0
594	20240509	112700	259185250	15660	15660	15660	15660	114
595	20240509	112600	257400010	15660	15660	15660	15660	99
596	20240509	112500	255849670	15660	15660	15660	15660	1
597	20240509	112400	255834010	15660	15660	15660	15660	50
598	20240509	112300	255051010	15660	15650	15660	15650	39
599	20240509	112200	254440650	15650	15650	15650	15650	0
600	20240509	112100	254440650	15650	15650	15650	15650	0
601	20240509	112000	254440650	15650	15650	15650	15650	0
602	20240509	111900	254440650	15650	15660	15660	15650	47
603	20240509	111800	253705000	15650	15650	15650	15650	0
604	20240509	111700	253705000	15650	15650	15650	15650	20
605	20240509	111600	253392000	15650	15660	15660	15650	45
606	20240509	111500	252687690	15660	15660	15660	15660	30
607	20240509	111400	252217890	15660	15660	15660	15660	0
608	20240509	111300	252217890	15660	15660	15660	15660	10
609	20240509	111200	252061290	15660	15660	15660	15660	2
610	20240509	111100	252029970	15650	15650	15650	15650	0
611	20240509	111000	252029970	15650	15640	15650	15640	63
612	20240509	110900	251044630	15640	15640	15640	15640	19
613	20240509	110800	250747470	15640	15640	15640	15640	41
614	20240509	110700	250106230	15640	15640	15640	15630	157
615	20240509	110600	247651120	15640	15630	15640	15630	351
616	20240509	110500	242162530	15640	15640	15640	15640	0
617	20240509	110400	242162530	15640	15630	15640	15630	23
618	20240509	110300	241802820	15640	15640	15640	15640	252
619	20240509	110200	237861540	15650	15660	15660	15650	75
620	20240509	110100	236687690	15660	15660	15660	15660	7
621	20240509	110000	236578070	15640	15640	15640	15640	17
622	20240509	105900	236312190	15650	15670	15670	15650	944
623	20240509	105800	221532850	15670	15670	15670	15670	0
624	20240509	105700	221532850	15670	15680	15680	15670	3
625	20240509	105600	221485830	15670	15680	15680	15670	21
626	20240509	105500	221156660	15680	15680	15680	15680	3
627	20240509	105400	221109620	15670	15680	15680	15670	111
628	20240509	105300	219369620	15680	15680	15680	15680	38
629	20240509	105200	218773780	15720	15720	15720	15720	0
630	20240509	105100	218773780	15720	15720	15720	15720	2
631	20240509	105000	218742340	15680	15680	15680	15680	10
632	20240509	104900	218585540	15670	15670	15670	15660	445
633	20240509	104800	211615440	15660	15650	15660	15650	212
634	20240509	104700	208297120	15660	15660	15660	15660	2
635	20240509	104600	208265800	15660	15650	15660	15650	6
636	20240509	104500	208171880	15660	15690	15690	15660	209
637	20240509	104400	204898580	15670	15680	15680	15670	204
638	20240509	104300	201701410	15670	15670	15670	15670	0
639	20240509	104200	201701410	15670	15730	15730	15670	2592
640	20240509	104100	161001480	15710	15720	15720	15710	800
641	20240509	104000	148425760	15720	15720	15720	15720	0
642	20240509	103900	148425760	15720	15720	15720	15720	19
643	20240509	103800	148127080	15740	15740	15740	15740	0
644	20240509	103700	148127080	15740	15740	15740	15740	163
645	20240509	103600	145561460	15750	15750	15750	15750	1
646	20240509	103500	145545710	15750	15750	15750	15750	0
647	20240509	103400	145545710	15750	15750	15750	15750	11
648	20240509	103300	145372460	15750	15750	15750	15750	0
649	20240509	103200	145372460	15750	15750	15750	15750	0
650	20240509	103100	145372460	15750	15750	15750	15750	0
651	20240509	103000	145372460	15750	15750	15750	15750	0
652	20240509	102900	145372460	15750	15750	15750	15750	12
653	20240509	102800	145183460	15740	15730	15740	15730	518
654	20240509	102700	137034660	15740	15740	15740	15740	100
655	20240509	102600	135460660	15730	15740	15740	15730	319
656	20240509	102500	130439700	15750	15750	15750	15750	5
657	20240509	102400	130360950	15750	15740	15750	15740	344
658	20240509	102300	124946290	15750	15760	15760	15750	245
659	20240509	102200	121087100	15750	15750	15750	15750	12
660	20240509	102100	120898100	15750	15750	15750	15750	0
661	20240509	102000	120898100	15750	15750	15750	15750	0
662	20240509	101900	120898100	15750	15750	15750	15750	0
663	20240509	101800	120898100	15750	15750	15750	15750	130
664	20240509	101700	118850600	15740	15740	15740	15740	0
665	20240509	101600	118850600	15740	15740	15740	15740	0
666	20240509	101500	118850600	15740	15740	15740	15740	0
667	20240509	101400	118850600	15740	15750	15750	15740	11
668	20240509	101300	118677360	15750	15740	15750	15740	101
669	20240509	101200	117086660	15750	15740	15750	15740	40
670	20240509	101100	116456960	15740	15740	15740	15740	0
671	20240509	101000	116456960	15740	15740	15740	15740	0
672	20240509	100900	116456960	15740	15740	15740	15740	12
673	20240509	100800	116268080	15750	15750	15750	15750	72
674	20240509	100700	115134080	15750	15750	15750	15750	164
675	20240509	100600	112551080	15750	15760	15760	15750	585
676	20240509	100500	103335320	15770	15780	15780	15770	77
677	20240509	100400	102120330	15770	15770	15770	15770	176
678	20240509	100300	99344810	15780	15790	15790	15780	60
679	20240509	100200	98398000	15790	15790	15790	15790	15
680	20240509	100100	98161150	15790	15780	15790	15780	41
681	20240509	100000	97513950	15780	15780	15780	15780	66
682	20240509	095900	96472470	15780	15780	15780	15780	62
683	20240509	095800	95494110	15780	15790	15790	15780	134
684	20240509	095700	93379580	15790	15790	15790	15790	8
685	20240509	095600	93253260	15790	15790	15790	15790	0
686	20240509	095500	93253260	15790	15790	15790	15790	157
687	20240509	095400	90774230	15790	15790	15790	15790	4
688	20240509	095300	90711070	15790	15790	15790	15780	417
689	20240509	095200	84128040	15780	15780	15790	15780	73
690	20240509	095100	82976090	15780	15780	15780	15780	0
691	20240509	095000	82976090	15780	15780	15780	15780	6
692	20240509	094900	82881410	15790	15790	15790	15790	0
693	20240509	094800	82881410	15790	15790	15790	15790	0
694	20240509	094700	82881410	15790	15790	15790	15790	0
695	20240509	094600	82881410	15790	15750	15790	15750	43
696	20240509	094500	82204070	15740	15740	15740	15740	20
697	20240509	094400	81889270	15750	15750	15750	15740	211
698	20240509	094300	78566820	15750	15760	15760	15750	385
699	20240509	094200	72502510	15760	15760	15770	15760	9
700	20240509	094100	72360660	15760	15770	15770	15760	86
701	20240509	094000	71005110	15770	15770	15770	15770	0
702	20240509	093900	71005110	15770	15770	15770	15770	41
703	20240509	093800	70358540	15770	15770	15770	15770	104
704	20240509	093700	68718460	15770	15770	15770	15770	0
705	20240509	093600	68718460	15770	15770	15770	15770	184
706	20240509	093500	65816780	15780	15840	15840	15780	610
707	20240509	093400	56178970	15840	15840	15840	15840	0
708	20240509	093300	56178970	15840	15840	15840	15840	0
709	20240509	093200	56178970	15840	15800	15840	15800	107
710	20240509	093100	54488290	15800	15850	15850	15800	840
711	20240509	093000	41196510	15840	15840	15840	15840	13
712	20240509	092900	40990590	15840	15840	15840	15840	100
713	20240509	092800	39406590	15830	15830	15830	15830	59
714	20240509	092700	38472620	15830	15840	15840	15830	160
715	20240509	092600	35938820	15830	15830	15830	15830	0
716	20240509	092500	35938820	15830	15830	15830	15830	3
717	20240509	092400	35891330	15840	15840	15840	15840	1
718	20240509	092300	35875490	15840	15840	15840	15840	143
719	20240509	092200	33610370	15830	15840	15840	15830	15
720	20240509	092100	33372820	15840	15850	15850	15840	390
721	20240509	092000	27194210	15850	15850	15850	15850	0
722	20240509	091900	27194210	15850	15880	15880	15850	20
723	20240509	091800	26877180	15850	15850	15850	15850	45
724	20240509	091700	26163930	15840	15840	15840	15840	12
725	20240509	091600	25973850	15840	15840	15840	15840	10
726	20240509	091500	25815450	15840	15840	15840	15840	0
727	20240509	091400	25815450	15840	15840	15840	15840	3
728	20240509	091300	25767930	15850	15850	15850	15850	35
729	20240509	091200	25213180	15840	15850	15850	15840	236
730	20240509	091100	21472860	15850	15850	15850	15850	134
731	20240509	091000	19348960	15850	15850	15850	15850	2
732	20240509	090900	19317260	15890	15890	15890	15890	0
733	20240509	090800	19317260	15890	15890	15890	15890	0
734	20240509	090700	19317260	15890	15900	15900	15850	22
735	20240509	090600	18968030	15900	15900	15900	15900	2
736	20240509	090500	18936230	15900	15900	15900	15900	0
737	20240509	090400	18936230	15900	15900	15900	15900	100
738	20240509	090300	17346230	15900	15900	15900	15900	2
739	20240509	090200	17314430	15870	15940	15950	15870	645
740	20240509	090100	7045380	15930	15920	15940	15900	165
741	20240509	090000	4421730	15950	15800	15950	15800	279