KissMeData/032960/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191300	959863870	12430	12430	12430	12430	1596
3	20240510	191200	959863870	12430	12430	12430	12430	0
4	20240510	191100	959863870	12430	12430	12430	12430	0
5	20240510	191000	959863870	12430	12430	12430	12430	0
6	20240510	190900	959863870	12430	12430	12430	12430	0
7	20240510	190800	959863870	12430	12430	12430	12430	0
8	20240510	190700	959863870	12430	12430	12430	12430	0
9	20240510	190600	959863870	12430	12430	12430	12430	0
10	20240510	190500	959863870	12430	12430	12430	12430	0
11	20240510	190400	959863870	12430	12430	12430	12430	0
12	20240510	190300	959863870	12430	12430	12430	12430	0
13	20240510	190200	959863870	12430	12430	12430	12430	0
14	20240510	190100	959863870	12430	12430	12430	12430	0
15	20240510	190000	959863870	12430	12430	12430	12430	0
16	20240510	185900	959863870	12430	12430	12430	12430	0
17	20240510	185800	959863870	12430	12430	12430	12430	0
18	20240510	185700	959863870	12430	12430	12430	12430	0
19	20240510	185600	959863870	12430	12430	12430	12430	0
20	20240510	185500	959863870	12430	12430	12430	12430	0
21	20240510	185400	959863870	12430	12430	12430	12430	0
22	20240510	185300	959863870	12430	12430	12430	12430	0
23	20240510	185200	959863870	12430	12430	12430	12430	0
24	20240510	185100	959863870	12430	12430	12430	12430	0
25	20240510	185000	959863870	12430	12430	12430	12430	0
26	20240510	184900	959863870	12430	12430	12430	12430	0
27	20240510	184800	959863870	12430	12430	12430	12430	0
28	20240510	184700	959863870	12430	12430	12430	12430	0
29	20240510	184600	959863870	12430	12430	12430	12430	0
30	20240510	184500	959863870	12430	12430	12430	12430	0
31	20240510	184400	959863870	12430	12430	12430	12430	0
32	20240510	184300	959863870	12430	12430	12430	12430	1596
33	20240510	184200	959863870	12430	12430	12430	12430	0
34	20240510	184100	959863870	12430	12430	12430	12430	0
35	20240510	184000	959863870	12430	12430	12430	12430	0
36	20240510	183900	959863870	12430	12430	12430	12430	0
37	20240510	183800	959863870	12430	12430	12430	12430	0
38	20240510	183700	959863870	12430	12430	12430	12430	0
39	20240510	183600	959863870	12430	12430	12430	12430	0
40	20240510	183500	959863870	12430	12430	12430	12430	0
41	20240510	183400	959863870	12430	12430	12430	12430	0
42	20240510	183300	959863870	12430	12430	12430	12430	0
43	20240510	183200	959863870	12430	12430	12430	12430	0
44	20240510	183100	959863870	12430	12430	12430	12430	0
45	20240510	183000	959863870	12430	12430	12430	12430	0
46	20240510	182900	959863870	12430	12430	12430	12430	0
47	20240510	182800	959863870	12430	12430	12430	12430	0
48	20240510	182700	959863870	12430	12430	12430	12430	0
49	20240510	182600	959863870	12430	12430	12430	12430	0
50	20240510	182500	959863870	12430	12430	12430	12430	0
51	20240510	182400	959863870	12430	12430	12430	12430	0
52	20240510	182300	959863870	12430	12430	12430	12430	0
53	20240510	182200	959863870	12430	12430	12430	12430	0
54	20240510	182100	959863870	12430	12430	12430	12430	0
55	20240510	182000	959863870	12430	12430	12430	12430	0
56	20240510	181900	959863870	12430	12430	12430	12430	0
57	20240510	181800	959863870	12430	12430	12430	12430	0
58	20240510	181700	959863870	12430	12430	12430	12430	0
59	20240510	181600	959863870	12430	12430	12430	12430	0
60	20240510	181500	959863870	12430	12430	12430	12430	0
61	20240510	181400	959863870	12430	12430	12430	12430	0
62	20240510	181300	959863870	12430	12430	12430	12430	1596
63	20240510	181200	959863870	12430	12430	12430	12430	0
64	20240510	181100	959863870	12430	12430	12430	12430	0
65	20240510	181000	959863870	12430	12430	12430	12430	0
66	20240510	180900	959863870	12430	12430	12430	12430	0
67	20240510	180800	959863870	12430	12430	12430	12430	0
68	20240510	180700	959863870	12430	12430	12430	12430	0
69	20240510	180600	959863870	12430	12430	12430	12430	0
70	20240510	180500	959863870	12430	12430	12430	12430	0
71	20240510	180400	959863870	12430	12430	12430	12430	0
72	20240510	180300	959863870	12430	12430	12430	12430	0
73	20240510	180200	959863870	12430	12430	12430	12430	0
74	20240510	180100	959863870	12430	12430	12430	12430	0
75	20240510	180000	959863870	12430	12430	12430	12430	0
76	20240510	175900	959863870	12430	12430	12430	12430	0
77	20240510	175800	959863870	12430	12430	12430	12430	0
78	20240510	175700	959863870	12430	12430	12430	12430	0
79	20240510	175600	959863870	12430	12430	12430	12430	0
80	20240510	175500	959863870	12430	12430	12430	12430	0
81	20240510	175400	959863870	12430	12430	12430	12430	0
82	20240510	175300	959863870	12430	12430	12430	12430	0
83	20240510	175200	959863870	12430	12430	12430	12430	0
84	20240510	175100	959863870	12430	12430	12430	12430	0
85	20240510	175000	959863870	12430	12430	12430	12430	0
86	20240510	174900	959863870	12430	12430	12430	12430	0
87	20240510	174800	959863870	12430	12430	12430	12430	0
88	20240510	174700	959863870	12430	12430	12430	12430	0
89	20240510	174600	959863870	12430	12430	12430	12430	0
90	20240510	174500	959863870	12430	12430	12430	12430	0
91	20240510	174400	959863870	12430	12430	12430	12430	0
92	20240510	174300	959863870	12430	12430	12430	12430	1596
93	20240510	174200	959863870	12430	12430	12430	12430	0
94	20240510	174100	959863870	12430	12430	12430	12430	0
95	20240510	174000	959863870	12430	12430	12430	12430	0
96	20240510	173900	959863870	12430	12430	12430	12430	0
97	20240510	173800	959863870	12430	12430	12430	12430	0
98	20240510	173700	959863870	12430	12430	12430	12430	0
99	20240510	173600	959863870	12430	12430	12430	12430	0
100	20240510	173500	959863870	12430	12430	12430	12430	0
101	20240510	173400	959863870	12430	12430	12430	12430	0
102	20240510	173300	959863870	12430	12430	12430	12430	0
103	20240510	173200	959863870	12430	12430	12430	12430	0
104	20240510	173100	959863870	12430	12430	12430	12430	0
105	20240510	173000	959863870	12430	12430	12430	12430	0
106	20240510	172900	959863870	12430	12430	12430	12430	0
107	20240510	172800	959863870	12430	12430	12430	12430	0
108	20240510	172700	959863870	12430	12430	12430	12430	0
109	20240510	172600	959863870	12430	12430	12430	12430	0
110	20240510	172500	959863870	12430	12430	12430	12430	0
111	20240510	172400	959863870	12430	12430	12430	12430	0
112	20240510	172300	959863870	12430	12430	12430	12430	0
113	20240510	172200	959863870	12430	12430	12430	12430	0
114	20240510	172100	959863870	12430	12430	12430	12430	0
115	20240510	172000	959863870	12430	12430	12430	12430	0
116	20240510	171900	959863870	12430	12430	12430	12430	0
117	20240510	171800	959863870	12430	12430	12430	12430	0
118	20240510	171700	959863870	12430	12430	12430	12430	0
119	20240510	171600	959863870	12430	12430	12430	12430	0
120	20240510	171500	959863870	12430	12430	12430	12430	0
121	20240510	171400	959863870	12430	12430	12430	12430	0
122	20240510	171300	959863870	12430	12430	12430	12430	1596
123	20240510	171200	959863870	12430	12430	12430	12430	0
124	20240510	171100	959863870	12430	12430	12430	12430	0
125	20240510	171000	959863870	12430	12430	12430	12430	0
126	20240510	170900	959863870	12430	12430	12430	12430	0
127	20240510	170800	959863870	12430	12430	12430	12430	0
128	20240510	170700	959863870	12430	12430	12430	12430	0
129	20240510	170600	959863870	12430	12430	12430	12430	0
130	20240510	170500	959863870	12430	12430	12430	12430	0
131	20240510	170400	959863870	12430	12430	12430	12430	0
132	20240510	170300	959863870	12430	12430	12430	12430	0
133	20240510	170200	959863870	12430	12430	12430	12430	0
134	20240510	170100	959863870	12430	12430	12430	12430	0
135	20240510	170000	959863870	12430	12430	12430	12430	0
136	20240510	165900	959863870	12430	12430	12430	12430	0
137	20240510	165800	959863870	12430	12430	12430	12430	0
138	20240510	165700	959863870	12430	12430	12430	12430	0
139	20240510	165600	959863870	12430	12430	12430	12430	0
140	20240510	165500	959863870	12430	12430	12430	12430	0
141	20240510	165400	959863870	12430	12430	12430	12430	0
142	20240510	165300	959863870	12430	12430	12430	12430	0
143	20240510	165200	959863870	12430	12430	12430	12430	0
144	20240510	165100	959863870	12430	12430	12430	12430	0
145	20240510	165000	959863870	12430	12430	12430	12430	0
146	20240510	164900	959863870	12430	12430	12430	12430	0
147	20240510	164800	959863870	12430	12430	12430	12430	0
148	20240510	164700	959863870	12430	12430	12430	12430	0
149	20240510	164600	959863870	12430	12430	12430	12430	0
150	20240510	164500	959863870	12430	12430	12430	12430	0
151	20240510	164400	959863870	12430	12430	12430	12430	0
152	20240510	164300	959863870	12430	12430	12430	12430	1596
153	20240510	164200	959863870	12430	12430	12430	12430	0
154	20240510	164100	959863870	12430	12430	12430	12430	0
155	20240510	164000	959863870	12430	12430	12430	12430	0
156	20240510	163900	959863870	12430	12430	12430	12430	0
157	20240510	163800	959863870	12430	12430	12430	12430	0
158	20240510	163700	959863870	12430	12430	12430	12430	0
159	20240510	163600	959863870	12430	12430	12430	12430	0
160	20240510	163500	959863870	12430	12430	12430	12430	0
161	20240510	163400	959863870	12430	12430	12430	12430	0
162	20240510	163300	959863870	12430	12430	12430	12430	0
163	20240510	163200	959863870	12430	12430	12430	12430	0
164	20240510	163100	959863870	12430	12430	12430	12430	0
165	20240510	163000	959863870	12430	12430	12430	12430	0
166	20240510	162900	959863870	12430	12430	12430	12430	0
167	20240510	162800	959863870	12430	12430	12430	12430	0
168	20240510	162700	959863870	12430	12430	12430	12430	0
169	20240510	162600	959863870	12430	12430	12430	12430	0
170	20240510	162500	959863870	12430	12430	12430	12430	0
171	20240510	162400	959863870	12430	12430	12430	12430	0
172	20240510	162300	959863870	12430	12430	12430	12430	0
173	20240510	162200	959863870	12430	12430	12430	12430	0
174	20240510	162100	959863870	12430	12430	12430	12430	0
175	20240510	162000	959863870	12430	12430	12430	12430	0
176	20240510	161900	959863870	12430	12430	12430	12430	0
177	20240510	161800	959863870	12430	12430	12430	12430	0
178	20240510	161700	959863870	12430	12430	12430	12430	0
179	20240510	161600	959863870	12430	12430	12430	12430	0
180	20240510	161500	959863870	12430	12430	12430	12430	0
181	20240510	161400	959863870	12430	12430	12430	12430	0
182	20240510	161300	959863870	12430	12430	12430	12430	1596
183	20240510	161200	959863870	12430	12430	12430	12430	0
184	20240510	161100	959863870	12430	12430	12430	12430	0
185	20240510	161000	959863870	12430	12430	12430	12430	0
186	20240510	160900	959863870	12430	12430	12430	12430	0
187	20240510	160800	959863870	12430	12430	12430	12430	0
188	20240510	160700	959863870	12430	12430	12430	12430	0
189	20240510	160600	959863870	12430	12430	12430	12430	0
190	20240510	160500	959863870	12430	12430	12430	12430	0
191	20240510	160400	959863870	12430	12430	12430	12430	0
192	20240510	160300	959863870	12430	12430	12430	12430	0
193	20240510	160200	959863870	12430	12430	12430	12430	0
194	20240510	160100	959863870	12430	12430	12430	12430	0
195	20240510	160000	959863870	12430	12430	12430	12430	0
196	20240510	155900	959863870	12430	12430	12430	12430	0
197	20240510	155800	959863870	12430	12430	12430	12430	0
198	20240510	155700	959863870	12430	12430	12430	12430	0
199	20240510	155600	959863870	12430	12430	12430	12430	0
200	20240510	155500	959863870	12430	12430	12430	12430	0
201	20240510	155400	959863870	12430	12430	12430	12430	0
202	20240510	155300	959863870	12430	12430	12430	12430	0
203	20240510	155200	959863870	12430	12430	12430	12430	0
204	20240510	155100	959863870	12430	12430	12430	12430	0
205	20240510	155000	959863870	12430	12430	12430	12430	0
206	20240510	154900	959863870	12430	12430	12430	12430	0
207	20240510	154800	959863870	12430	12430	12430	12430	0
208	20240510	154700	959863870	12430	12430	12430	12430	0
209	20240510	154600	959863870	12430	12430	12430	12430	0
210	20240510	154500	959863870	12430	12430	12430	12430	0
211	20240510	154400	959863870	12430	12430	12430	12430	0
212	20240510	154300	959863870	12430	12430	12430	12430	1596
213	20240510	154200	959863870	12430	12430	12430	12430	0
214	20240510	154100	959863870	12430	12430	12430	12430	0
215	20240510	154000	959863870	12430	12430	12430	12430	0
216	20240510	153900	959863870	12430	12430	12430	12430	0
217	20240510	153800	959863870	12430	12430	12430	12430	0
218	20240510	153700	959863870	12430	12430	12430	12430	0
219	20240510	153600	959863870	12430	12430	12430	12430	0
220	20240510	153500	959863870	12430	12430	12430	12430	0
221	20240510	153400	959863870	12430	12430	12430	12430	0
222	20240510	153300	959863870	12430	12430	12430	12430	0
223	20240510	153200	959863870	12430	12430	12430	12430	0
224	20240510	153100	959863870	12430	12430	12430	12430	0
225	20240510	153000	959863870	12430	12430	12430	12430	1596
226	20240510	152900	940025590	12430	12430	12430	12430	0
227	20240510	152800	940025590	12430	12430	12430	12430	0
228	20240510	152700	940025590	12430	12430	12430	12430	0
229	20240510	152600	940025590	12430	12430	12430	12430	0
230	20240510	152500	940025590	12430	12430	12430	12430	0
231	20240510	152400	940025590	12430	12430	12430	12430	0
232	20240510	152300	940025590	12430	12430	12430	12430	0
233	20240510	152200	940025590	12430	12430	12430	12430	0
234	20240510	152100	940025590	12430	12430	12430	12430	0
235	20240510	152000	940025590	12430	12430	12430	12430	0
236	20240510	151900	940025590	12430	12410	12430	12390	654
237	20240510	151800	931917140	12410	12410	12410	12410	69
238	20240510	151700	931060850	12420	12420	12420	12420	10
239	20240510	151600	930936650	12430	12410	12430	12400	53
240	20240510	151500	930279010	12400	12400	12400	12390	416
241	20240510	151400	925120760	12440	12440	12440	12440	0
242	20240510	151300	925120760	12440	12390	12440	12390	518
243	20240510	151200	918696350	12400	12410	12410	12400	523
244	20240510	151100	912210730	12400	12400	12400	12400	86
245	20240510	151000	911144330	12450	12400	12450	12400	116
246	20240510	150900	909703930	12400	12440	12440	12400	215
247	20240510	150800	907029850	12440	12440	12440	12440	0
248	20240510	150700	907029850	12440	12400	12440	12390	551
249	20240510	150600	900200700	12440	12450	12450	12440	3
250	20240510	150500	900163360	12450	12400	12450	12400	115
251	20240510	150400	898737260	12400	12400	12410	12400	332
252	20240510	150300	894620220	12400	12400	12400	12400	115
253	20240510	150200	893194220	12400	12410	12410	12400	523
254	20240510	150100	886707400	12410	12410	12410	12410	302
255	20240510	150000	882959580	12410	12430	12430	12410	180
256	20240510	145900	880724190	12430	12430	12430	12430	0
257	20240510	145800	880724190	12430	12450	12450	12430	228
258	20240510	145700	877888290	12440	12440	12440	12440	0
259	20240510	145600	877888290	12440	12440	12440	12440	80
260	20240510	145500	876893090	12440	12440	12440	12440	0
261	20240510	145400	876893090	12440	12440	12440	12440	0
262	20240510	145300	876893090	12440	12440	12440	12440	42
263	20240510	145200	876370610	12440	12440	12440	12440	0
264	20240510	145100	876370610	12440	12440	12440	12440	153
265	20240510	145000	874467290	12440	12450	12450	12440	1128
266	20240510	144900	860428060	12460	12460	12460	12460	290
267	20240510	144800	856814660	12460	12460	12460	12460	2
268	20240510	144700	856789740	12490	12490	12490	12490	0
269	20240510	144600	856789740	12490	12490	12490	12490	0
270	20240510	144500	856789740	12490	12490	12490	12490	120
271	20240510	144400	855290940	12490	12490	12490	12490	0
272	20240510	144300	855290940	12490	12490	12490	12490	0
273	20240510	144200	855290940	12490	12450	12490	12450	286
274	20240510	144100	851730120	12440	12440	12440	12440	250
275	20240510	144000	848620120	12450	12480	12480	12450	1102
276	20240510	143900	834878520	12480	12490	12490	12480	498
277	20240510	143800	828661470	12500	12500	12500	12500	0
278	20240510	143700	828661470	12500	12500	12500	12500	0
279	20240510	143600	828661470	12500	12500	12500	12500	54
280	20240510	143500	827986470	12500	12500	12500	12500	0
281	20240510	143400	827986470	12500	12500	12500	12500	0
282	20240510	143300	827986470	12500	12510	12510	12500	292
283	20240510	143200	824335220	12510	12520	12520	12510	20
284	20240510	143100	824084970	12510	12510	12510	12510	0
285	20240510	143000	824084970	12510	12510	12510	12510	0
286	20240510	142900	824084970	12510	12510	12510	12510	0
287	20240510	142800	824084970	12510	12510	12510	12510	28
288	20240510	142700	823734690	12510	12510	12510	12510	0
289	20240510	142600	823734690	12510	12510	12510	12510	128
290	20240510	142500	822133410	12510	12510	12510	12510	0
291	20240510	142400	822133410	12510	12510	12510	12510	280
292	20240510	142300	818630610	12500	12500	12500	12500	2
293	20240510	142200	818605610	12510	12530	12530	12510	900
294	20240510	142100	807338130	12540	12540	12540	12540	0
295	20240510	142000	807338130	12540	12540	12540	12540	60
296	20240510	141900	806585730	12530	12530	12530	12530	0
297	20240510	141800	806585730	12530	12530	12530	12530	0
298	20240510	141700	806585730	12530	12530	12530	12530	22
299	20240510	141600	806310070	12550	12550	12550	12550	150
300	20240510	141500	804427570	12560	12560	12560	12560	61
301	20240510	141400	803661410	12590	12590	12590	12590	0
302	20240510	141300	803661410	12590	12590	12590	12590	6
303	20240510	141200	803585870	12590	12590	12590	12590	1
304	20240510	141100	803573280	12590	12590	12590	12590	2
305	20240510	141000	803548100	12560	12560	12560	12560	100
306	20240510	140900	802292100	12570	12570	12570	12570	0
307	20240510	140800	802292100	12570	12570	12570	12570	168
308	20240510	140700	800180340	12590	12590	12590	12590	0
309	20240510	140600	800180340	12590	12590	12590	12590	10
310	20240510	140500	800054440	12600	12600	12600	12600	10
311	20240510	140400	799928440	12600	12590	12600	12590	399
312	20240510	140300	794902140	12560	12560	12560	12560	0
313	20240510	140200	794902140	12560	12590	12590	12560	554
314	20240510	140100	787928900	12590	12560	12590	12560	400
315	20240510	140000	782895880	12560	12560	12570	12560	400
316	20240510	135900	777869880	12510	12510	12510	12510	0
317	20240510	135800	777869880	12510	12510	12510	12510	0
318	20240510	135700	777869880	12510	12510	12510	12510	197
319	20240510	135600	775405410	12510	12510	12510	12510	0
320	20240510	135500	775405410	12510	12510	12510	12510	3
321	20240510	135400	775367880	12510	12510	12510	12510	189
322	20240510	135300	773003490	12550	12550	12550	12550	1
323	20240510	135200	772990940	12550	12550	12550	12550	100
324	20240510	135100	771735940	12550	12550	12550	12550	0
325	20240510	135000	771735940	12550	12550	12550	12550	0
326	20240510	134900	771735940	12550	12520	12550	12510	509
327	20240510	134800	765365670	12510	12510	12510	12510	0
328	20240510	134700	765365670	12510	12510	12510	12510	0
329	20240510	134600	765365670	12510	12550	12550	12510	73
330	20240510	134500	764450530	12550	12550	12550	12550	150
331	20240510	134400	762568030	12590	12590	12590	12580	89
332	20240510	134300	761447750	12590	12590	12590	12590	23
333	20240510	134200	761158180	12590	12590	12590	12590	155
334	20240510	134100	759206730	12590	12570	12590	12570	10
335	20240510	134000	759080900	12560	12560	12560	12560	243
336	20240510	133900	756028820	12560	12520	12560	12520	602
337	20240510	133800	748491590	12520	12500	12520	12500	640
338	20240510	133700	740490670	12470	12480	12480	12470	10
339	20240510	133600	740365950	12480	12480	12480	12480	260
340	20240510	133500	737121150	12500	12490	12500	12490	123
341	20240510	133400	735584290	12490	12490	12490	12490	1
342	20240510	133300	735571800	12490	12490	12490	12490	59
343	20240510	133200	734834890	12490	12490	12490	12490	119
344	20240510	133100	733348580	12490	12490	12490	12490	136
345	20240510	133000	731649940	12490	12440	12490	12440	394
346	20240510	132900	726746980	12440	12440	12440	12440	5
347	20240510	132800	726684780	12430	12430	12430	12430	150
348	20240510	132700	724820280	12420	12420	12420	12420	110
349	20240510	132600	723454080	12420	12410	12420	12410	120
350	20240510	132500	721964780	12410	12410	12410	12410	7
351	20240510	132400	721877910	12410	12410	12410	12410	0
352	20240510	132300	721877910	12410	12410	12410	12410	43
353	20240510	132200	721344280	12420	12420	12420	12420	0
354	20240510	132100	721344280	12420	12420	12420	12420	0
355	20240510	132000	721344280	12420	12420	12420	12420	20
356	20240510	131900	721095880	12410	12410	12410	12410	0
357	20240510	131800	721095880	12410	12410	12410	12410	0
358	20240510	131700	721095880	12410	12410	12410	12410	10
359	20240510	131600	720971780	12420	12420	12420	12420	9
360	20240510	131500	720860000	12400	12400	12400	12400	0
361	20240510	131400	720860000	12400	12420	12420	12400	5
362	20240510	131300	720797980	12400	12400	12400	12400	0
363	20240510	131200	720797980	12400	12400	12400	12400	0
364	20240510	131100	720797980	12400	12400	12400	12400	108
365	20240510	131000	719458780	12400	12400	12400	12400	3
366	20240510	130900	719421580	12400	12400	12400	12400	0
367	20240510	130800	719421580	12400	12420	12420	12400	77
368	20240510	130700	718466580	12420	12410	12420	12400	102
369	20240510	130600	717201200	12410	12410	12410	12410	0
370	20240510	130500	717201200	12410	12410	12410	12410	50
371	20240510	130400	716580700	12420	12420	12420	12420	0
372	20240510	130300	716580700	12420	12420	12420	12420	2
373	20240510	130200	716555860	12420	12400	12420	12400	99
374	20240510	130100	715328240	12400	12400	12400	12400	0
375	20240510	130000	715328240	12400	12400	12400	12400	115
376	20240510	125900	713902240	12410	12410	12410	12410	0
377	20240510	125800	713902240	12410	12400	12410	12400	14
378	20240510	125700	713728540	12410	12410	12410	12410	40
379	20240510	125600	713232140	12410	12410	12410	12410	4
380	20240510	125500	713182500	12420	12410	12420	12410	450
381	20240510	125400	707594420	12410	12400	12410	12400	43
382	20240510	125300	707060830	12410	12380	12410	12380	55
383	20240510	125200	706379770	12380	12380	12380	12380	4
384	20240510	125100	706330250	12380	12380	12380	12380	38
385	20240510	125000	705859810	12380	12380	12380	12380	5
386	20240510	124900	705797910	12370	12370	12370	12370	0
387	20240510	124800	705797910	12370	12390	12390	12370	367
388	20240510	124700	701254500	12390	12390	12390	12390	0
389	20240510	124600	701254500	12390	12390	12390	12390	0
390	20240510	124500	701254500	12390	12390	12390	12390	0
391	20240510	124400	701254500	12390	12390	12390	12390	8
392	20240510	124300	701155380	12390	12390	12390	12390	4
393	20240510	124200	701105820	12380	12380	12380	12380	40
394	20240510	124100	700610620	12410	12410	12410	12410	0
395	20240510	124000	700610620	12410	12400	12410	12400	656
396	20240510	123900	692473690	12380	12380	12380	12380	0
397	20240510	123800	692473690	12380	12380	12380	12380	0
398	20240510	123700	692473690	12380	12380	12380	12380	1596
399	20240510	123600	672715210	12380	12380	12380	12380	4
400	20240510	123500	672665690	12390	12390	12390	12390	359
401	20240510	123400	668217680	12390	12390	12390	12390	9
402	20240510	123300	668106170	12390	12390	12390	12390	0
403	20240510	123200	668106170	12390	12390	12390	12390	4
404	20240510	123100	668056610	12410	12410	12410	12410	0
405	20240510	123000	668056610	12410	12400	12410	12400	161
406	20240510	122900	666058640	12390	12390	12390	12390	0
407	20240510	122800	666058640	12390	12390	12390	12390	1
408	20240510	122700	666046250	12410	12400	12410	12400	5
409	20240510	122600	665984240	12400	12400	12400	12400	0
410	20240510	122500	665984240	12400	12400	12400	12400	0
411	20240510	122400	665984240	12400	12400	12400	12400	1034
412	20240510	122300	653162640	12400	12400	12400	12400	0
413	20240510	122200	653162640	12400	12400	12400	12400	9
414	20240510	122100	653051040	12400	12400	12400	12400	0
415	20240510	122000	653051040	12400	12400	12400	12400	4
416	20240510	121900	653001440	12400	12400	12400	12400	4
417	20240510	121800	652951840	12400	12400	12400	12400	11
418	20240510	121700	652815440	12400	12400	12400	12400	4
419	20240510	121600	652765840	12400	12410	12410	12400	285
420	20240510	121500	649231760	12420	12410	12420	12410	5
421	20240510	121400	649169700	12420	12410	12420	12410	555
422	20240510	121300	642282130	12420	12410	12420	12410	6
423	20240510	121200	642207660	12420	12410	12420	12410	111
424	20240510	121100	640830130	12420	12410	12420	12410	6
425	20240510	121000	640755650	12420	12420	12420	12420	0
426	20240510	120900	640755650	12420	12400	12420	12400	21
427	20240510	120800	640495160	12410	12410	12410	12410	0
428	20240510	120700	640495160	12410	12390	12410	12390	4
429	20240510	120600	640445580	12420	12420	12420	12420	2
430	20240510	120500	640420740	12410	12400	12410	12390	234
431	20240510	120400	637519170	12400	12400	12400	12400	67
432	20240510	120300	636688370	12410	12400	12410	12400	5
433	20240510	120200	636626360	12410	12410	12410	12410	0
434	20240510	120100	636626360	12410	12410	12410	12400	11
435	20240510	120000	636489900	12410	12410	12410	12400	3
436	20240510	115900	636452680	12410	12400	12410	12400	5
437	20240510	115800	636390670	12410	12410	12410	12410	0
438	20240510	115700	636390670	12410	12400	12410	12400	5
439	20240510	115600	636328660	12410	12410	12410	12410	0
440	20240510	115500	636328660	12410	12400	12410	12400	5
441	20240510	115400	636266650	12410	12410	12410	12410	11
442	20240510	115300	636130140	12420	12420	12420	12420	0
443	20240510	115200	636130140	12420	12420	12420	12420	0
444	20240510	115100	636130140	12420	12420	12420	12410	16
445	20240510	115000	635931460	12420	12410	12420	12400	252
446	20240510	114900	632804600	12410	12400	12410	12400	214
447	20240510	114800	630150980	12400	12390	12400	12390	5
448	20240510	114700	630089020	12390	12390	12390	12390	4
449	20240510	114600	630039460	12400	12400	12400	12400	1
450	20240510	114500	630027060	12390	12390	12390	12390	4
451	20240510	114400	629977500	12400	12390	12400	12390	3
452	20240510	114300	629940320	12380	12380	12380	12380	4
453	20240510	114200	629890800	12390	12390	12390	12390	2
454	20240510	114100	629866020	12400	12400	12400	12400	4
455	20240510	114000	629816420	12400	12380	12400	12380	77
456	20240510	113900	628862990	12390	12390	12390	12390	0
457	20240510	113800	628862990	12390	12380	12390	12380	6
458	20240510	113700	628788700	12390	12390	12390	12390	0
459	20240510	113600	628788700	12390	12380	12390	12380	7
460	20240510	113500	628702020	12390	12370	12390	12370	2
461	20240510	113400	628677260	12390	12380	12390	12380	6
462	20240510	113300	628602960	12370	12370	12370	12370	1
463	20240510	113200	628590590	12390	12380	12390	12380	6
464	20240510	113100	628516290	12390	12390	12390	12390	1
465	20240510	113000	628503900	12380	12370	12380	12370	8
466	20240510	112900	628404900	12380	12360	12380	12360	20
467	20240510	112800	628157680	12380	12380	12380	12380	1
468	20240510	112700	628145300	12390	12390	12390	12390	3
469	20240510	112600	628108130	12380	12360	12380	12360	103
470	20240510	112500	626834990	12380	12360	12380	12360	14
471	20240510	112400	626661900	12370	12370	12370	12370	1
472	20240510	112300	626649530	12360	12350	12360	12350	70
473	20240510	112200	625784930	12350	12360	12360	12350	119
474	20240510	112100	624315130	12360	12360	12360	12360	33
475	20240510	112000	623907250	12350	12350	12350	12350	4
476	20240510	111900	623857850	12350	12350	12350	12350	200
477	20240510	111800	621387850	12340	12350	12350	12340	300
478	20240510	111700	617685560	12350	12350	12360	12350	8
479	20240510	111600	617586740	12370	12370	12370	12370	8
480	20240510	111500	617487780	12370	12340	12370	12330	215
481	20240510	111400	614835560	12380	12330	12380	12330	127
482	20240510	111300	613268850	12390	12340	12390	12330	1391
483	20240510	111200	596108710	12340	12390	12400	12340	200
484	20240510	111100	593635080	12400	12400	12400	12400	0
485	20240510	111000	593635080	12400	12390	12400	12390	80
486	20240510	110900	592643740	12390	12390	12390	12390	0
487	20240510	110800	592643740	12390	12390	12390	12390	13
488	20240510	110700	592482670	12390	12380	12390	12380	4
489	20240510	110600	592433130	12380	12350	12380	12340	507
490	20240510	110500	586173970	12390	12350	12390	12340	496
491	20240510	110400	580051280	12350	12350	12350	12350	0
492	20240510	110300	580051280	12350	12360	12400	12350	544
493	20240510	110200	573330410	12400	12380	12400	12370	80
494	20240510	110100	572340740	12370	12390	12390	12370	188
495	20240510	110000	570012890	12390	12390	12390	12390	0
496	20240510	105900	570012890	12390	12400	12400	12390	19
497	20240510	105800	569777300	12410	12410	12410	12410	15
498	20240510	105700	569591150	12410	12410	12410	12400	104
499	20240510	105600	568300550	12410	12400	12410	12400	12
500	20240510	105500	568151730	12400	12400	12400	12400	4
501	20240510	105400	568102130	12410	12390	12410	12390	38
502	20240510	105300	567631290	12390	12390	12390	12380	17
503	20240510	105200	567420710	12390	12390	12390	12390	3
504	20240510	105100	567383540	12380	12390	12390	12380	103
505	20240510	105000	566107410	12390	12400	12400	12390	169
506	20240510	104900	564012130	12400	12400	12400	12400	4
507	20240510	104800	563962530	12410	12410	12410	12410	263
508	20240510	104700	560698700	12410	12410	12420	12410	184
509	20240510	104600	558415250	12410	12410	12410	12410	27
510	20240510	104500	558080180	12420	12410	12420	12410	16
511	20240510	104400	557881610	12410	12400	12410	12390	362
512	20240510	104300	553393120	12400	12390	12400	12390	66
513	20240510	104200	552575240	12390	12390	12390	12390	33
514	20240510	104100	552166370	12390	12400	12400	12390	14
515	20240510	104000	551992840	12400	12370	12400	12320	468
516	20240510	103900	546213430	12370	12370	12370	12370	15
517	20240510	103800	546027880	12390	12390	12390	12390	100
518	20240510	103700	544788880	12390	12390	12390	12390	27
519	20240510	103600	544454350	12400	12380	12400	12380	255
520	20240510	103500	541293010	12350	12370	12380	12340	1503
521	20240510	103400	522714140	12390	12390	12390	12380	752
522	20240510	103300	513403620	12400	12400	12400	12390	34
523	20240510	103200	512982060	12400	12400	12400	12390	697
524	20240510	103100	504345520	12390	12420	12420	12390	624
525	20240510	103000	496607960	12420	12420	12420	12420	1
526	20240510	102900	496595540	12410	12410	12410	12410	23
527	20240510	102800	496310110	12410	12410	12410	12410	0
528	20240510	102700	496310110	12410	12410	12420	12400	409
529	20240510	102600	491232760	12410	12410	12410	12410	35
530	20240510	102500	490798410	12410	12410	12410	12410	31
531	20240510	102400	490413700	12410	12410	12410	12410	0
532	20240510	102300	490413700	12410	12410	12410	12410	4
533	20240510	102200	490364060	12410	12410	12420	12410	81
534	20240510	102100	489358640	12410	12410	12410	12410	1
535	20240510	102000	489346230	12420	12410	12420	12410	20
536	20240510	101900	489098020	12400	12410	12410	12400	800
537	20240510	101800	479176770	12410	12420	12420	12410	165
538	20240510	101700	477129110	12420	12420	12420	12420	57
539	20240510	101600	476421170	12410	12410	12410	12410	8
540	20240510	101500	476321890	12410	12410	12410	12410	164
541	20240510	101400	474286650	12410	12410	12410	12410	78
542	20240510	101300	473318670	12420	12420	12420	12420	58
543	20240510	101200	472598310	12420	12420	12420	12420	127
544	20240510	101100	471020970	12430	12430	12430	12430	1
545	20240510	101000	471008540	12430	12420	12430	12420	72
546	20240510	100900	470113810	12420	12410	12420	12410	8
547	20240510	100800	470014460	12410	12410	12410	12410	142
548	20240510	100700	468252240	12410	12410	12420	12410	822
549	20240510	100600	458050820	12410	12420	12420	12410	664
550	20240510	100500	449808620	12420	12430	12430	12420	17
551	20240510	100400	449597470	12430	12430	12430	12420	641
552	20240510	100300	441636160	12430	12430	12440	12420	360
553	20240510	100200	437162620	12450	12460	12460	12430	13
554	20240510	100100	437000810	12460	12460	12460	12430	1558
555	20240510	100000	417608750	12460	12460	12460	12450	654
556	20240510	095900	409459950	12460	12460	12460	12460	1
557	20240510	095800	409447490	12460	12470	12470	12460	617
558	20240510	095700	401758550	12480	12480	12480	12480	410
559	20240510	095600	396641750	12480	12480	12480	12480	10
560	20240510	095500	396516950	12480	12480	12480	12480	0
561	20240510	095400	396516950	12480	12480	12480	12480	4
562	20240510	095300	396467030	12480	12480	12480	12480	60
563	20240510	095200	395718230	12480	12490	12490	12480	70
564	20240510	095100	394843970	12470	12480	12480	12470	355
565	20240510	095000	390416260	12480	12490	12500	12480	534
566	20240510	094900	383748210	12490	12490	12490	12490	43
567	20240510	094800	383211140	12480	12470	12480	12470	152
568	20240510	094700	381314590	12470	12470	12470	12470	10
569	20240510	094600	381189890	12470	12460	12480	12460	275
570	20240510	094500	377760890	12460	12480	12480	12460	283
571	20240510	094400	374231500	12470	12470	12470	12470	116
572	20240510	094300	372784980	12470	12470	12480	12470	316
573	20240510	094200	368843460	12470	12460	12470	12460	616
574	20240510	094100	361166760	12460	12460	12470	12460	172
575	20240510	094000	359022640	12470	12460	12470	12460	71
576	20240510	093900	358137970	12460	12460	12460	12460	25
577	20240510	093800	357826470	12460	12460	12460	12460	12
578	20240510	093700	357676950	12460	12460	12460	12460	0
579	20240510	093600	357676950	12460	12460	12460	12460	50
580	20240510	093500	357053950	12460	12470	12470	12460	270
581	20240510	093400	353689520	12480	12480	12490	12480	304
582	20240510	093300	349895050	12460	12480	12480	12460	1168
583	20240510	093200	335330720	12490	12480	12500	12480	90
584	20240510	093100	334206720	12480	12480	12480	12470	484
585	20240510	093000	328166480	12480	12480	12480	12470	256
586	20240510	092900	324971900	12470	12490	12490	12470	654
587	20240510	092800	316813610	12490	12480	12490	12480	362
588	20240510	092700	312295750	12480	12490	12490	12480	598
589	20240510	092600	304827030	12500	12510	12510	12500	793
590	20240510	092500	294914120	12510	12500	12510	12500	10
591	20240510	092400	294789110	12540	12510	12540	12510	106
592	20240510	092300	293459990	12500	12530	12530	12500	85
593	20240510	092200	292396690	12510	12510	12510	12510	0
594	20240510	092100	292396690	12510	12520	12550	12510	615
595	20240510	092000	284697450	12510	12510	12510	12500	141
596	20240510	091900	282933590	12500	12500	12500	12490	240
597	20240510	091800	279933730	12500	12500	12500	12500	101
598	20240510	091700	278671230	12460	12480	12480	12450	2308
599	20240510	091600	249916450	12480	12480	12480	12480	225
600	20240510	091500	247108450	12480	12480	12490	12480	409
601	20240510	091400	242004060	12470	12530	12530	12470	4399
602	20240510	091300	186992180	12530	12530	12540	12520	560
603	20240510	091200	179974090	12530	12540	12550	12530	771
604	20240510	091100	170311090	12540	12560	12560	12540	653
605	20240510	091000	162119430	12560	12560	12560	12560	345
606	20240510	090900	157786230	12580	12590	12590	12580	200
607	20240510	090800	155268300	12590	12580	12590	12550	1926
608	20240510	090700	131068050	12580	12590	12600	12580	724
609	20240510	090600	121948000	12600	12600	12600	12600	155
610	20240510	090500	119995000	12590	12580	12590	12560	977
611	20240510	090400	107714910	12560	12560	12570	12560	681
612	20240510	090300	99159550	12560	12560	12560	12540	1022
613	20240510	090200	86324040	12530	12570	12570	12530	689
614	20240510	090100	77680930	12600	12640	12640	12570	3619
615	20240510	090000	32084010	12640	12680	12680	12610	2436