KissMeData/032580/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191200	824511624	1671	1671	1671	1671	8619
3	20240510	191100	824511624	1671	1671	1671	1671	0
4	20240510	191000	824511624	1671	1671	1671	1671	0
5	20240510	190900	824511624	1671	1671	1671	1671	0
6	20240510	190800	824511624	1671	1671	1671	1671	0
7	20240510	190700	824511624	1671	1671	1671	1671	0
8	20240510	190600	824511624	1671	1671	1671	1671	0
9	20240510	190500	824511624	1671	1671	1671	1671	0
10	20240510	190400	824511624	1671	1671	1671	1671	0
11	20240510	190300	824511624	1671	1671	1671	1671	0
12	20240510	190200	824511624	1671	1671	1671	1671	0
13	20240510	190100	824511624	1671	1671	1671	1671	0
14	20240510	190000	824511624	1671	1671	1671	1671	0
15	20240510	185900	824511624	1671	1671	1671	1671	0
16	20240510	185800	824511624	1671	1671	1671	1671	0
17	20240510	185700	824511624	1671	1671	1671	1671	0
18	20240510	185600	824511624	1671	1671	1671	1671	0
19	20240510	185500	824511624	1671	1671	1671	1671	0
20	20240510	185400	824511624	1671	1671	1671	1671	0
21	20240510	185300	824511624	1671	1671	1671	1671	0
22	20240510	185200	824511624	1671	1671	1671	1671	0
23	20240510	185100	824511624	1671	1671	1671	1671	0
24	20240510	185000	824511624	1671	1671	1671	1671	0
25	20240510	184900	824511624	1671	1671	1671	1671	0
26	20240510	184800	824511624	1671	1671	1671	1671	0
27	20240510	184700	824511624	1671	1671	1671	1671	0
28	20240510	184600	824511624	1671	1671	1671	1671	0
29	20240510	184500	824511624	1671	1671	1671	1671	0
30	20240510	184400	824511624	1671	1671	1671	1671	0
31	20240510	184300	824511624	1671	1671	1671	1671	0
32	20240510	184200	824511624	1671	1671	1671	1671	8619
33	20240510	184100	824511624	1671	1671	1671	1671	0
34	20240510	184000	824511624	1671	1671	1671	1671	0
35	20240510	183900	824511624	1671	1671	1671	1671	0
36	20240510	183800	824511624	1671	1671	1671	1671	0
37	20240510	183700	824511624	1671	1671	1671	1671	0
38	20240510	183600	824511624	1671	1671	1671	1671	0
39	20240510	183500	824511624	1671	1671	1671	1671	0
40	20240510	183400	824511624	1671	1671	1671	1671	0
41	20240510	183300	824511624	1671	1671	1671	1671	0
42	20240510	183200	824511624	1671	1671	1671	1671	0
43	20240510	183100	824511624	1671	1671	1671	1671	0
44	20240510	183000	824511624	1671	1671	1671	1671	0
45	20240510	182900	824511624	1671	1671	1671	1671	0
46	20240510	182800	824511624	1671	1671	1671	1671	0
47	20240510	182700	824511624	1671	1671	1671	1671	0
48	20240510	182600	824511624	1671	1671	1671	1671	0
49	20240510	182500	824511624	1671	1671	1671	1671	0
50	20240510	182400	824511624	1671	1671	1671	1671	0
51	20240510	182300	824511624	1671	1671	1671	1671	0
52	20240510	182200	824511624	1671	1671	1671	1671	0
53	20240510	182100	824511624	1671	1671	1671	1671	0
54	20240510	182000	824511624	1671	1671	1671	1671	0
55	20240510	181900	824511624	1671	1671	1671	1671	0
56	20240510	181800	824511624	1671	1671	1671	1671	0
57	20240510	181700	824511624	1671	1671	1671	1671	0
58	20240510	181600	824511624	1671	1671	1671	1671	0
59	20240510	181500	824511624	1671	1671	1671	1671	0
60	20240510	181400	824511624	1671	1671	1671	1671	0
61	20240510	181300	824511624	1671	1671	1671	1671	0
62	20240510	181200	824511624	1671	1671	1671	1671	8619
63	20240510	181100	824511624	1671	1671	1671	1671	0
64	20240510	181000	824511624	1671	1671	1671	1671	0
65	20240510	180900	824511624	1671	1671	1671	1671	0
66	20240510	180800	824511624	1671	1671	1671	1671	0
67	20240510	180700	824511624	1671	1671	1671	1671	0
68	20240510	180600	824511624	1671	1671	1671	1671	0
69	20240510	180500	824511624	1671	1671	1671	1671	0
70	20240510	180400	824511624	1671	1671	1671	1671	0
71	20240510	180300	824511624	1671	1671	1671	1671	0
72	20240510	180200	824511624	1671	1671	1671	1671	0
73	20240510	180100	824511624	1671	1671	1671	1671	0
74	20240510	180000	824511624	1671	1671	1671	1671	0
75	20240510	175900	824511624	1671	1671	1671	1671	0
76	20240510	175800	824511624	1671	1671	1671	1671	0
77	20240510	175700	824511624	1671	1671	1671	1671	0
78	20240510	175600	824511624	1671	1671	1671	1671	0
79	20240510	175500	824511624	1671	1671	1671	1671	0
80	20240510	175400	824511624	1671	1671	1671	1671	0
81	20240510	175300	824511624	1671	1671	1671	1671	0
82	20240510	175200	824511624	1671	1671	1671	1671	0
83	20240510	175100	824511624	1671	1671	1671	1671	0
84	20240510	175000	824511624	1671	1671	1671	1671	0
85	20240510	174900	824511624	1671	1671	1671	1671	0
86	20240510	174800	824511624	1671	1671	1671	1671	0
87	20240510	174700	824511624	1671	1671	1671	1671	0
88	20240510	174600	824511624	1671	1671	1671	1671	0
89	20240510	174500	824511624	1671	1671	1671	1671	0
90	20240510	174400	824511624	1671	1671	1671	1671	0
91	20240510	174300	824511624	1671	1671	1671	1671	0
92	20240510	174200	824511624	1671	1671	1671	1671	8619
93	20240510	174100	824511624	1671	1671	1671	1671	0
94	20240510	174000	824511624	1671	1671	1671	1671	0
95	20240510	173900	824511624	1671	1671	1671	1671	0
96	20240510	173800	824511624	1671	1671	1671	1671	0
97	20240510	173700	824511624	1671	1671	1671	1671	0
98	20240510	173600	824511624	1671	1671	1671	1671	0
99	20240510	173500	824511624	1671	1671	1671	1671	0
100	20240510	173400	824511624	1671	1671	1671	1671	0
101	20240510	173300	824511624	1671	1671	1671	1671	0
102	20240510	173200	824511624	1671	1671	1671	1671	0
103	20240510	173100	824511624	1671	1671	1671	1671	0
104	20240510	173000	824511624	1671	1671	1671	1671	0
105	20240510	172900	824511624	1671	1671	1671	1671	0
106	20240510	172800	824511624	1671	1671	1671	1671	0
107	20240510	172700	824511624	1671	1671	1671	1671	0
108	20240510	172600	824511624	1671	1671	1671	1671	0
109	20240510	172500	824511624	1671	1671	1671	1671	0
110	20240510	172400	824511624	1671	1671	1671	1671	0
111	20240510	172300	824511624	1671	1671	1671	1671	0
112	20240510	172200	824511624	1671	1671	1671	1671	0
113	20240510	172100	824511624	1671	1671	1671	1671	0
114	20240510	172000	824511624	1671	1671	1671	1671	0
115	20240510	171900	824511624	1671	1671	1671	1671	0
116	20240510	171800	824511624	1671	1671	1671	1671	0
117	20240510	171700	824511624	1671	1671	1671	1671	0
118	20240510	171600	824511624	1671	1671	1671	1671	0
119	20240510	171500	824511624	1671	1671	1671	1671	0
120	20240510	171400	824511624	1671	1671	1671	1671	0
121	20240510	171300	824511624	1671	1671	1671	1671	0
122	20240510	171200	824511624	1671	1671	1671	1671	8619
123	20240510	171100	824511624	1671	1671	1671	1671	0
124	20240510	171000	824511624	1671	1671	1671	1671	0
125	20240510	170900	824511624	1671	1671	1671	1671	0
126	20240510	170800	824511624	1671	1671	1671	1671	0
127	20240510	170700	824511624	1671	1671	1671	1671	0
128	20240510	170600	824511624	1671	1671	1671	1671	0
129	20240510	170500	824511624	1671	1671	1671	1671	0
130	20240510	170400	824511624	1671	1671	1671	1671	0
131	20240510	170300	824511624	1671	1671	1671	1671	0
132	20240510	170200	824511624	1671	1671	1671	1671	0
133	20240510	170100	824511624	1671	1671	1671	1671	0
134	20240510	170000	824511624	1671	1671	1671	1671	0
135	20240510	165900	824511624	1671	1671	1671	1671	0
136	20240510	165800	824511624	1671	1671	1671	1671	0
137	20240510	165700	824511624	1671	1671	1671	1671	0
138	20240510	165600	824511624	1671	1671	1671	1671	0
139	20240510	165500	824511624	1671	1671	1671	1671	0
140	20240510	165400	824511624	1671	1671	1671	1671	0
141	20240510	165300	824511624	1671	1671	1671	1671	0
142	20240510	165200	824511624	1671	1671	1671	1671	0
143	20240510	165100	824511624	1671	1671	1671	1671	0
144	20240510	165000	824511624	1671	1671	1671	1671	0
145	20240510	164900	824511624	1671	1671	1671	1671	0
146	20240510	164800	824511624	1671	1671	1671	1671	0
147	20240510	164700	824511624	1671	1671	1671	1671	0
148	20240510	164600	824511624	1671	1671	1671	1671	0
149	20240510	164500	824511624	1671	1671	1671	1671	0
150	20240510	164400	824511624	1671	1671	1671	1671	0
151	20240510	164300	824511624	1671	1671	1671	1671	0
152	20240510	164200	824511624	1671	1671	1671	1671	8619
153	20240510	164100	824511624	1671	1671	1671	1671	0
154	20240510	164000	824511624	1671	1671	1671	1671	0
155	20240510	163900	824511624	1671	1671	1671	1671	0
156	20240510	163800	824511624	1671	1671	1671	1671	0
157	20240510	163700	824511624	1671	1671	1671	1671	0
158	20240510	163600	824511624	1671	1671	1671	1671	0
159	20240510	163500	824511624	1671	1671	1671	1671	0
160	20240510	163400	824511624	1671	1671	1671	1671	0
161	20240510	163300	824511624	1671	1671	1671	1671	0
162	20240510	163200	824511624	1671	1671	1671	1671	0
163	20240510	163100	824511624	1671	1671	1671	1671	0
164	20240510	163000	824511624	1671	1671	1671	1671	0
165	20240510	162900	824511624	1671	1671	1671	1671	0
166	20240510	162800	824511624	1671	1671	1671	1671	0
167	20240510	162700	824511624	1671	1671	1671	1671	0
168	20240510	162600	824511624	1671	1671	1671	1671	0
169	20240510	162500	824511624	1671	1671	1671	1671	0
170	20240510	162400	824511624	1671	1671	1671	1671	0
171	20240510	162300	824511624	1671	1671	1671	1671	0
172	20240510	162200	824511624	1671	1671	1671	1671	0
173	20240510	162100	824511624	1671	1671	1671	1671	0
174	20240510	162000	824511624	1671	1671	1671	1671	0
175	20240510	161900	824511624	1671	1671	1671	1671	0
176	20240510	161800	824511624	1671	1671	1671	1671	0
177	20240510	161700	824511624	1671	1671	1671	1671	0
178	20240510	161600	824511624	1671	1671	1671	1671	0
179	20240510	161500	824511624	1671	1671	1671	1671	0
180	20240510	161400	824511624	1671	1671	1671	1671	0
181	20240510	161300	824511624	1671	1671	1671	1671	0
182	20240510	161200	824511624	1671	1671	1671	1671	8619
183	20240510	161100	824511624	1671	1671	1671	1671	0
184	20240510	161000	824511624	1671	1671	1671	1671	0
185	20240510	160900	824511624	1671	1671	1671	1671	0
186	20240510	160800	824511624	1671	1671	1671	1671	0
187	20240510	160700	824511624	1671	1671	1671	1671	0
188	20240510	160600	824511624	1671	1671	1671	1671	0
189	20240510	160500	824511624	1671	1671	1671	1671	0
190	20240510	160400	824511624	1671	1671	1671	1671	0
191	20240510	160300	824511624	1671	1671	1671	1671	0
192	20240510	160200	824511624	1671	1671	1671	1671	0
193	20240510	160100	824511624	1671	1671	1671	1671	0
194	20240510	160000	824511624	1671	1671	1671	1671	0
195	20240510	155900	824511624	1671	1671	1671	1671	0
196	20240510	155800	824511624	1671	1671	1671	1671	0
197	20240510	155700	824511624	1671	1671	1671	1671	0
198	20240510	155600	824511624	1671	1671	1671	1671	0
199	20240510	155500	824511624	1671	1671	1671	1671	0
200	20240510	155400	824511624	1671	1671	1671	1671	0
201	20240510	155300	824511624	1671	1671	1671	1671	0
202	20240510	155200	824511624	1671	1671	1671	1671	0
203	20240510	155100	824511624	1671	1671	1671	1671	0
204	20240510	155000	824511624	1671	1671	1671	1671	0
205	20240510	154900	824511624	1671	1671	1671	1671	0
206	20240510	154800	824511624	1671	1671	1671	1671	0
207	20240510	154700	824511624	1671	1671	1671	1671	0
208	20240510	154600	824511624	1671	1671	1671	1671	0
209	20240510	154500	824511624	1671	1671	1671	1671	0
210	20240510	154400	824511624	1671	1671	1671	1671	0
211	20240510	154300	824511624	1671	1671	1671	1671	0
212	20240510	154200	824511624	1671	1671	1671	1671	8619
213	20240510	154100	824511624	1671	1671	1671	1671	0
214	20240510	154000	824511624	1671	1671	1671	1671	0
215	20240510	153900	824511624	1671	1671	1671	1671	0
216	20240510	153800	824511624	1671	1671	1671	1671	0
217	20240510	153700	824511624	1671	1671	1671	1671	0
218	20240510	153600	824511624	1671	1671	1671	1671	0
219	20240510	153500	824511624	1671	1671	1671	1671	0
220	20240510	153400	824511624	1671	1671	1671	1671	0
221	20240510	153300	824511624	1671	1671	1671	1671	0
222	20240510	153200	824511624	1671	1671	1671	1671	0
223	20240510	153100	824511624	1671	1671	1671	1671	0
224	20240510	153000	824511624	1671	1671	1671	1671	8619
225	20240510	152900	810109275	1672	1672	1672	1672	0
226	20240510	152800	810109275	1672	1672	1672	1672	0
227	20240510	152700	810109275	1672	1672	1672	1672	0
228	20240510	152600	810109275	1672	1672	1672	1672	0
229	20240510	152500	810109275	1672	1672	1672	1672	0
230	20240510	152400	810109275	1672	1672	1672	1672	0
231	20240510	152300	810109275	1672	1672	1672	1672	0
232	20240510	152200	810109275	1672	1672	1672	1672	0
233	20240510	152100	810109275	1672	1672	1672	1672	0
234	20240510	152000	810109275	1672	1672	1672	1672	0
235	20240510	151900	810109275	1672	1671	1673	1671	881
236	20240510	151800	808637070	1671	1671	1671	1671	547
237	20240510	151700	807723033	1673	1673	1673	1671	10111
238	20240510	151600	790827530	1671	1671	1672	1671	763
239	20240510	151500	789552394	1671	1671	1671	1671	40
240	20240510	151400	789485554	1671	1671	1671	1671	302
241	20240510	151300	788980912	1671	1671	1671	1671	0
242	20240510	151200	788980912	1671	1672	1673	1671	1560
243	20240510	151100	786372637	1671	1671	1671	1671	438
244	20240510	151000	785640739	1672	1672	1672	1671	3662
245	20240510	150900	779521177	1672	1671	1672	1671	3367
246	20240510	150800	773894520	1671	1671	1671	1671	1969
247	20240510	150700	770604321	1672	1672	1672	1672	221
248	20240510	150600	770234809	1672	1672	1672	1672	667
249	20240510	150500	769119585	1672	1672	1672	1672	1947
250	20240510	150400	765864201	1671	1672	1672	1671	651
251	20240510	150300	764776330	1671	1671	1671	1671	80
252	20240510	150200	764642650	1671	1671	1671	1671	0
253	20240510	150100	764642650	1671	1671	1671	1671	6538
254	20240510	150000	753717652	1672	1672	1672	1672	2029
255	20240510	145900	750325164	1672	1672	1672	1672	1087
256	20240510	145800	748507700	1672	1672	1672	1672	0
257	20240510	145700	748507700	1672	1672	1672	1672	1190
258	20240510	145600	746518020	1672	1672	1672	1672	0
259	20240510	145500	746518020	1672	1672	1672	1672	0
260	20240510	145400	746518020	1672	1672	1672	1672	500
261	20240510	145300	745682020	1672	1672	1672	1672	933
262	20240510	145200	744122044	1672	1672	1672	1672	5390
263	20240510	145100	735109964	1671	1672	1672	1671	5285
264	20240510	145000	726275544	1672	1672	1672	1672	0
265	20240510	144900	726275544	1672	1672	1672	1672	6513
266	20240510	144800	715385808	1672	1673	1673	1672	1923
267	20240510	144700	712169585	1673	1676	1676	1673	1709
268	20240510	144600	709308301	1673	1676	1676	1673	1670
269	20240510	144500	706513585	1676	1676	1676	1676	1
270	20240510	144400	706511909	1677	1677	1677	1677	100
271	20240510	144300	706344209	1674	1674	1674	1674	0
272	20240510	144200	706344209	1674	1674	1674	1674	128
273	20240510	144100	706129937	1674	1674	1674	1674	36
274	20240510	144000	706069673	1674	1674	1674	1674	0
275	20240510	143900	706069673	1674	1676	1676	1674	16
276	20240510	143800	706042874	1679	1679	1679	1679	0
277	20240510	143700	706042874	1679	1679	1679	1679	1000
278	20240510	143600	704363874	1679	1679	1679	1679	200
279	20240510	143500	704028074	1679	1677	1679	1677	205
280	20240510	143400	703683889	1679	1679	1679	1679	1
281	20240510	143300	703682210	1679	1679	1679	1679	0
282	20240510	143200	703682210	1679	1679	1679	1679	0
283	20240510	143100	703682210	1679	1679	1679	1679	0
284	20240510	143000	703682210	1679	1679	1679	1679	20
285	20240510	142900	703648630	1679	1679	1679	1679	1191
286	20240510	142800	701648941	1679	1678	1679	1672	517
287	20240510	142700	700783796	1672	1672	1672	1672	0
288	20240510	142600	700783796	1672	1672	1672	1672	0
289	20240510	142500	700783796	1672	1673	1673	1672	1395
290	20240510	142400	698451349	1672	1672	1672	1672	151
291	20240510	142300	698198877	1675	1676	1676	1675	249
292	20240510	142200	697781653	1679	1678	1679	1678	128
293	20240510	142100	697566747	1678	1678	1678	1678	686
294	20240510	142000	696415639	1678	1678	1678	1678	0
295	20240510	141900	696415639	1678	1678	1678	1678	0
296	20240510	141800	696415639	1678	1678	1678	1678	0
297	20240510	141700	696415639	1678	1678	1678	1678	131
298	20240510	141600	696195821	1678	1678	1680	1678	1930
299	20240510	141500	692956215	1678	1676	1678	1676	31
300	20240510	141400	692904257	1677	1677	1677	1677	433
301	20240510	141300	692178116	1677	1677	1677	1677	1
302	20240510	141200	692176439	1678	1678	1678	1678	2370
303	20240510	141100	688199579	1678	1675	1678	1675	4752
304	20240510	141000	680231592	1675	1672	1675	1672	1690
305	20240510	140900	677401001	1672	1673	1674	1672	2701
306	20240510	140800	672884926	1672	1672	1672	1672	0
307	20240510	140700	672884926	1672	1672	1672	1672	0
308	20240510	140600	672884926	1672	1672	1672	1672	10665
309	20240510	140500	655053046	1671	1671	1671	1671	1103
310	20240510	140400	653209933	1670	1670	1670	1670	1
311	20240510	140300	653208263	1671	1671	1671	1671	0
312	20240510	140200	653208263	1671	1671	1671	1671	168
313	20240510	140100	652927535	1670	1670	1670	1670	0
314	20240510	140000	652927535	1670	1670	1670	1670	600
315	20240510	135900	651925535	1670	1670	1670	1670	0
316	20240510	135800	651925535	1670	1670	1670	1670	0
317	20240510	135700	651925535	1670	1670	1670	1670	1162
318	20240510	135600	649984995	1670	1670	1670	1670	0
319	20240510	135500	649984995	1670	1670	1670	1670	50
320	20240510	135400	649901495	1670	1670	1670	1670	251
321	20240510	135300	649482325	1670	1670	1670	1670	5
322	20240510	135200	649473975	1670	1670	1670	1670	11
323	20240510	135100	649455605	1670	1670	1670	1670	717
324	20240510	135000	648258215	1672	1672	1672	1670	10020
325	20240510	134900	631523830	1672	1672	1672	1672	10
326	20240510	134800	631507110	1672	1672	1672	1672	70
327	20240510	134700	631390070	1672	1671	1672	1671	256
328	20240510	134600	630962293	1670	1670	1670	1670	0
329	20240510	134500	630962293	1670	1670	1670	1670	0
330	20240510	134400	630962293	1670	1670	1670	1670	588
331	20240510	134300	629980333	1670	1670	1670	1670	50
332	20240510	134200	629896833	1670	1670	1670	1670	100
333	20240510	134100	629729833	1670	1670	1670	1670	0
334	20240510	134000	629729833	1670	1670	1670	1670	0
335	20240510	133900	629729833	1670	1670	1670	1669	3622
336	20240510	133800	623683093	1670	1671	1671	1670	2
337	20240510	133700	623679752	1672	1672	1672	1672	0
338	20240510	133600	623679752	1672	1672	1672	1672	0
339	20240510	133500	623679752	1672	1672	1672	1672	0
340	20240510	133400	623679752	1672	1672	1672	1672	21
341	20240510	133300	623644640	1672	1672	1672	1672	0
342	20240510	133200	623644640	1672	1672	1672	1672	0
343	20240510	133100	623644640	1672	1672	1672	1672	0
344	20240510	133000	623644640	1672	1672	1672	1672	100
345	20240510	132900	623477440	1672	1672	1672	1672	5
346	20240510	132800	623469080	1672	1672	1672	1672	1
347	20240510	132700	623467408	1670	1670	1670	1670	688
348	20240510	132600	622318448	1672	1672	1672	1672	0
349	20240510	132500	622318448	1672	1672	1672	1672	1
350	20240510	132400	622316776	1670	1670	1670	1670	0
351	20240510	132300	622316776	1670	1670	1670	1670	0
352	20240510	132200	622316776	1670	1670	1670	1670	2
353	20240510	132100	622313436	1669	1669	1669	1669	0
354	20240510	132000	622313436	1669	1669	1669	1669	3000
355	20240510	131900	617306436	1670	1670	1670	1670	3
356	20240510	131800	617301426	1670	1670	1670	1670	0
357	20240510	131700	617301426	1670	1670	1670	1670	0
358	20240510	131600	617301426	1670	1670	1670	1670	0
359	20240510	131500	617301426	1670	1670	1670	1670	640
360	20240510	131400	616232626	1670	1670	1670	1670	0
361	20240510	131300	616232626	1670	1670	1670	1670	1624
362	20240510	131200	613520546	1670	1670	1670	1670	0
363	20240510	131100	613520546	1670	1671	1671	1670	252
364	20240510	131000	613099677	1671	1671	1671	1671	0
365	20240510	130900	613099677	1671	1671	1671	1671	0
366	20240510	130800	613099677	1671	1670	1671	1670	660
367	20240510	130700	611996837	1670	1670	1670	1670	0
368	20240510	130600	611996837	1670	1670	1670	1670	0
369	20240510	130500	611996837	1670	1670	1670	1670	0
370	20240510	130400	611996837	1670	1671	1671	1670	2050
371	20240510	130300	608573287	1670	1670	1670	1670	0
372	20240510	130200	608573287	1670	1670	1670	1670	0
373	20240510	130100	608573287	1670	1670	1670	1670	0
374	20240510	130000	608573287	1670	1670	1670	1670	49
375	20240510	125900	608491457	1670	1670	1670	1670	111
376	20240510	125800	608306087	1670	1670	1670	1670	1509
377	20240510	125700	605786057	1671	1670	1671	1670	119
378	20240510	125600	605587326	1670	1669	1670	1669	10
379	20240510	125500	605570635	1669	1669	1669	1669	0
380	20240510	125400	605570635	1669	1670	1671	1669	2464
381	20240510	125300	601456511	1670	1670	1670	1670	0
382	20240510	125200	601456511	1670	1669	1670	1669	429
383	20240510	125100	600740090	1669	1670	1670	1669	29
384	20240510	125000	600691679	1670	1669	1670	1669	459
385	20240510	124900	599925558	1669	1669	1670	1669	1133
386	20240510	124800	598034568	1670	1669	1670	1669	382
387	20240510	124700	597396994	1669	1670	1670	1669	48
388	20240510	124600	597316870	1670	1670	1670	1670	3520
389	20240510	124500	591438470	1670	1670	1670	1670	19
390	20240510	124400	591406740	1670	1670	1670	1670	1715
391	20240510	124300	588542690	1670	1670	1670	1670	1687
392	20240510	124200	585725400	1671	1670	1671	1670	2599
393	20240510	124100	581385068	1670	1670	1670	1670	0
394	20240510	124000	581385068	1670	1670	1670	1670	18
395	20240510	123900	581355008	1670	1670	1670	1670	138
396	20240510	123800	581124548	1670	1670	1670	1670	109
397	20240510	123700	580942518	1670	1670	1670	1670	119
398	20240510	123600	580743788	1671	1671	1671	1671	571
399	20240510	123500	579789647	1671	1671	1671	1671	22
400	20240510	123400	579752885	1671	1671	1671	1671	9
401	20240510	123300	579737846	1670	1670	1670	1670	0
402	20240510	123200	579737846	1670	1671	1671	1670	975
403	20240510	123100	578109592	1670	1670	1670	1670	19
404	20240510	123000	578077862	1670	1670	1670	1670	9
405	20240510	122900	578062832	1670	1670	1670	1670	829
406	20240510	122800	576678402	1671	1671	1671	1671	19
407	20240510	122700	576646653	1670	1670	1670	1670	19
408	20240510	122600	576614923	1670	1670	1670	1670	539
409	20240510	122500	575714793	1670	1671	1671	1670	648
410	20240510	122400	574632015	1672	1671	1672	1670	501
411	20240510	122300	573795333	1673	1670	1673	1670	333
412	20240510	122200	573239220	1670	1672	1673	1670	680
413	20240510	122100	572102947	1672	1671	1672	1671	134
414	20240510	122000	571879019	1671	1671	1671	1671	639
415	20240510	121900	570811250	1674	1674	1674	1674	0
416	20240510	121800	570811250	1674	1673	1674	1673	22
417	20240510	121700	570774441	1671	1671	1671	1671	644
418	20240510	121600	569698317	1671	1671	1671	1671	1000
419	20240510	121500	568027317	1671	1671	1671	1671	48
420	20240510	121400	567947109	1671	1671	1671	1671	0
421	20240510	121300	567947109	1671	1671	1671	1671	57
422	20240510	121200	567851862	1671	1671	1671	1671	0
423	20240510	121100	567851862	1671	1671	1671	1671	38
424	20240510	121000	567788364	1671	1671	1671	1671	0
425	20240510	120900	567788364	1671	1671	1671	1671	0
426	20240510	120800	567788364	1671	1671	1671	1671	0
427	20240510	120700	567788364	1671	1671	1671	1671	510
428	20240510	120600	566936154	1676	1672	1676	1672	3
429	20240510	120500	566931134	1671	1672	1672	1671	254
430	20240510	120400	566506695	1671	1671	1671	1671	60
431	20240510	120300	566406435	1671	1671	1671	1671	37
432	20240510	120200	566344608	1672	1672	1672	1672	2
433	20240510	120100	566341264	1672	1672	1672	1672	10
434	20240510	120000	566324544	1676	1676	1676	1676	0
435	20240510	115900	566324544	1676	1674	1676	1674	21
436	20240510	115800	566289386	1673	1673	1673	1673	247
437	20240510	115700	565876155	1671	1671	1671	1671	17
438	20240510	115600	565847748	1675	1672	1675	1672	718
439	20240510	115500	564647226	1672	1672	1672	1672	46
440	20240510	115400	564570314	1672	1672	1672	1672	0
441	20240510	115300	564570314	1672	1672	1672	1672	9
442	20240510	115200	564555266	1676	1676	1676	1676	0
443	20240510	115100	564555266	1676	1676	1676	1676	0
444	20240510	115000	564555266	1676	1675	1676	1675	20
445	20240510	114900	564521755	1677	1677	1677	1677	0
446	20240510	114800	564521755	1677	1671	1677	1671	1769
447	20240510	114700	561558572	1671	1671	1671	1671	19
448	20240510	114600	561526823	1672	1671	1672	1671	10
449	20240510	114500	561510112	1671	1671	1671	1671	20
450	20240510	114400	561476692	1670	1671	1671	1670	649
451	20240510	114300	560392853	1670	1670	1670	1670	21890
452	20240510	114200	523836553	1670	1670	1670	1670	0
453	20240510	114100	523836553	1670	1671	1671	1670	1939
454	20240510	114000	520596491	1671	1671	1671	1671	9
455	20240510	113900	520581452	1671	1671	1671	1671	32
456	20240510	113800	520527980	1672	1672	1672	1672	2
457	20240510	113700	520524636	1670	1674	1674	1670	141
458	20240510	113600	520289112	1670	1672	1674	1670	792
459	20240510	113500	518966383	1672	1670	1672	1670	5486
460	20240510	113400	509800689	1669	1670	1670	1668	959
461	20240510	113300	508200027	1669	1669	1669	1669	719
462	20240510	113200	507000016	1670	1670	1670	1670	0
463	20240510	113100	507000016	1670	1670	1670	1670	198
464	20240510	113000	506669356	1671	1670	1671	1670	99
465	20240510	112900	506503937	1670	1668	1670	1668	2353
466	20240510	112800	502574823	1667	1667	1667	1667	9
467	20240510	112700	502559820	1667	1667	1667	1667	0
468	20240510	112600	502559820	1667	1668	1668	1667	629
469	20240510	112500	501510649	1668	1668	1668	1668	10
470	20240510	112400	501493969	1670	1670	1670	1670	100
471	20240510	112300	501326969	1668	1669	1669	1668	24
472	20240510	112200	501286917	1669	1670	1670	1669	10
473	20240510	112100	501270226	1670	1669	1670	1669	179
474	20240510	112000	500971332	1669	1670	1670	1669	1465
475	20240510	111900	498524791	1671	1670	1671	1670	579
476	20240510	111800	497557801	1671	1670	1671	1670	839
477	20240510	111700	496155862	1671	1671	1671	1671	1
478	20240510	111600	496154191	1672	1672	1672	1672	5
479	20240510	111500	496145831	1673	1672	1673	1672	27
480	20240510	111400	496100667	1671	1669	1671	1669	74
481	20240510	111300	495977090	1669	1668	1669	1668	69
482	20240510	111200	495861948	1668	1666	1668	1666	9110
483	20240510	111100	480669786	1665	1665	1665	1665	19
484	20240510	111000	480638151	1665	1665	1665	1665	9
485	20240510	110900	480623166	1665	1665	1665	1665	120
486	20240510	110800	480423366	1665	1665	1665	1664	200
487	20240510	110700	480090376	1665	1664	1665	1664	29
488	20240510	110600	480042110	1664	1664	1664	1664	9
489	20240510	110500	480027134	1664	1665	1665	1664	152
490	20240510	110400	479774078	1664	1665	1665	1664	12
491	20240510	110300	479754108	1665	1664	1665	1664	120
492	20240510	110200	479554328	1664	1665	1665	1664	717
493	20240510	110100	478361232	1665	1664	1665	1664	188
494	20240510	110000	478048370	1664	1664	1664	1664	0
495	20240510	105900	478048370	1664	1664	1664	1664	29
496	20240510	105800	478000114	1664	1664	1664	1664	0
497	20240510	105700	478000114	1664	1664	1664	1664	28
498	20240510	105600	477953522	1664	1664	1664	1664	222
499	20240510	105500	477584114	1664	1665	1665	1664	14
500	20240510	105400	477560813	1664	1665	1665	1664	124
501	20240510	105300	477354373	1664	1664	1664	1664	30
502	20240510	105200	477304453	1664	1664	1664	1664	1038
503	20240510	105100	475577221	1664	1664	1664	1664	9
504	20240510	105000	475562245	1664	1664	1664	1664	19
505	20240510	104900	475530629	1665	1664	1665	1664	19
506	20240510	104800	475499003	1666	1666	1666	1666	0
507	20240510	104700	475499003	1666	1666	1666	1666	213
508	20240510	104600	475144145	1666	1667	1667	1666	33
509	20240510	104500	475089153	1666	1666	1666	1666	9
510	20240510	104400	475074159	1666	1664	1666	1664	220
511	20240510	104300	474707929	1664	1664	1664	1664	991
512	20240510	104200	473058905	1664	1664	1664	1664	19
513	20240510	104100	473027289	1664	1663	1664	1663	19
514	20240510	104000	472995683	1663	1666	1666	1663	241
515	20240510	103900	472594840	1666	1663	1666	1662	773
516	20240510	103800	471307537	1664	1663	1664	1663	1836
517	20240510	103700	468252673	1662	1662	1664	1662	509
518	20240510	103600	467406376	1664	1664	1664	1664	0
519	20240510	103500	467406376	1664	1661	1664	1661	209
520	20240510	103400	467059221	1660	1660	1661	1660	7251
521	20240510	103300	455022550	1661	1661	1662	1657	35180
522	20240510	103200	396625227	1661	1662	1662	1661	3354
523	20240510	103100	391050932	1662	1663	1664	1662	5096
524	20240510	103000	382580378	1663	1664	1664	1663	421
525	20240510	102900	381880254	1663	1664	1664	1662	4073
526	20240510	102800	375106126	1664	1663	1664	1663	579
527	20240510	102700	374142689	1663	1664	1664	1663	1116
528	20240510	102600	372285675	1663	1663	1664	1663	193
529	20240510	102500	371964715	1662	1662	1662	1662	9
530	20240510	102400	371949757	1662	1662	1662	1662	32
531	20240510	102300	371896573	1662	1662	1662	1662	3000
532	20240510	102200	366910573	1662	1664	1664	1662	3363
533	20240510	102100	361319833	1663	1663	1663	1663	17
534	20240510	102000	361291562	1663	1663	1664	1663	195
535	20240510	101900	360967210	1664	1664	1664	1664	52
536	20240510	101800	360880682	1666	1667	1667	1666	8
537	20240510	101700	360867353	1668	1668	1668	1668	300
538	20240510	101600	360366953	1668	1662	1668	1662	1819
539	20240510	101500	357341903	1664	1662	1664	1662	103
540	20240510	101400	357170713	1662	1664	1665	1662	2036
541	20240510	101300	353784663	1663	1663	1663	1663	0
542	20240510	101200	353784663	1663	1664	1664	1662	830
543	20240510	101100	352404202	1664	1664	1664	1664	100
544	20240510	101000	352237802	1664	1663	1664	1663	168
545	20240510	100900	351958278	1663	1662	1663	1662	118
546	20240510	100800	351762144	1663	1663	1664	1663	13
547	20240510	100700	351740522	1664	1661	1664	1661	1407
548	20240510	100600	349403438	1661	1661	1661	1660	78
549	20240510	100500	349273899	1662	1662	1662	1662	501
550	20240510	100400	348441237	1660	1663	1663	1660	16907
551	20240510	100300	320364477	1664	1662	1664	1662	411
552	20240510	100200	319681183	1662	1663	1664	1661	2011
553	20240510	100100	316340229	1663	1664	1664	1663	15
554	20240510	100000	316315279	1665	1665	1665	1662	1456
555	20240510	095900	313894643	1673	1674	1674	1663	10077
556	20240510	095800	297103178	1675	1675	1675	1673	31
557	20240510	095700	297051291	1668	1672	1677	1668	1853
558	20240510	095600	293954396	1672	1667	1672	1667	181
559	20240510	095500	293652639	1667	1667	1667	1665	6104
560	20240510	095400	283480744	1667	1670	1670	1667	2903
561	20240510	095300	278633573	1677	1671	1677	1670	7555
562	20240510	095200	266014511	1679	1671	1679	1670	676
563	20240510	095100	264883451	1679	1673	1679	1670	13889
564	20240510	095000	241685219	1671	1674	1674	1671	13136
565	20240510	094900	219720931	1674	1679	1679	1674	5908
566	20240510	094800	209813658	1680	1679	1680	1678	114
567	20240510	094700	209622355	1679	1674	1679	1674	301
568	20240510	094600	209118476	1680	1674	1680	1673	2968
569	20240510	094500	204150312	1674	1674	1674	1674	1
570	20240510	094400	204148638	1674	1674	1674	1674	15
571	20240510	094300	204123528	1674	1675	1680	1674	2691
572	20240510	094200	199618280	1681	1677	1681	1674	5875
573	20240510	094100	189772675	1681	1680	1681	1678	3805
574	20240510	094000	183384269	1681	1679	1681	1679	382
575	20240510	093900	182742861	1679	1678	1679	1678	2973
576	20240510	093800	177751203	1678	1677	1679	1677	891
577	20240510	093700	176255713	1679	1676	1679	1676	2481
578	20240510	093600	172097531	1676	1678	1678	1676	762
579	20240510	093500	170820333	1679	1679	1679	1675	980
580	20240510	093400	169177095	1679	1674	1679	1674	3106
581	20240510	093300	163967838	1675	1672	1675	1672	770
582	20240510	093200	162680362	1676	1681	1681	1672	25939
583	20240510	093100	119163274	1682	1681	1682	1681	459
584	20240510	093000	118391686	1681	1685	1685	1681	501
585	20240510	092900	117549272	1685	1685	1685	1684	18
586	20240510	092800	117518951	1685	1685	1685	1684	24
587	20240510	092700	117478531	1685	1685	1685	1681	7162
588	20240510	092600	105428538	1685	1684	1685	1684	540
589	20240510	092500	104518667	1685	1685	1685	1685	2040
590	20240510	092400	101081267	1685	1683	1685	1682	1917
591	20240510	092300	97856418	1683	1683	1683	1682	1725
592	20240510	092200	94953332	1684	1683	1684	1682	2558
593	20240510	092100	90649025	1684	1685	1685	1684	715
594	20240510	092000	89444763	1684	1683	1684	1683	438
595	20240510	091900	88707591	1683	1683	1683	1682	2275
596	20240510	091800	84878775	1683	1684	1684	1682	5158
597	20240510	091700	76198044	1684	1685	1685	1684	163
598	20240510	091600	75923407	1684	1686	1686	1684	10156
599	20240510	091500	58810771	1687	1688	1688	1687	3377
600	20240510	091400	53113272	1688	1688	1688	1687	580
601	20240510	091300	52134252	1688	1689	1691	1688	4540
602	20240510	091200	44458854	1687	1687	1688	1687	729
603	20240510	091100	43228976	1688	1692	1692	1688	2405
604	20240510	091000	39163081	1692	1696	1696	1692	384
605	20240510	090900	38511833	1696	1696	1696	1696	0
606	20240510	090800	38511833	1696	1699	1699	1696	68
607	20240510	090700	38396324	1700	1697	1701	1697	1202
608	20240510	090600	36352824	1697	1690	1697	1690	1180
609	20240510	090500	34353300	1690	1687	1690	1687	728
610	20240510	090400	33125137	1687	1691	1691	1687	391
611	20240510	090300	32465509	1686	1687	1687	1686	1216
612	20240510	090200	30414735	1687	1690	1690	1687	1366
613	20240510	090100	28108076	1690	1694	1695	1690	11619
614	20240510	090000	8451640	1693	1691	1693	1691	4998