KissMeData/264450/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205100	698048620	17660	17660	17660	17660	693
3	20240510	205000	698048620	17660	17660	17660	17660	0
4	20240510	204900	698048620	17660	17660	17660	17660	0
5	20240510	204800	698048620	17660	17660	17660	17660	0
6	20240510	204700	698048620	17660	17660	17660	17660	0
7	20240510	204600	698048620	17660	17660	17660	17660	0
8	20240510	204500	698048620	17660	17660	17660	17660	0
9	20240510	204400	698048620	17660	17660	17660	17660	0
10	20240510	204300	698048620	17660	17660	17660	17660	0
11	20240510	204200	698048620	17660	17660	17660	17660	0
12	20240510	204100	698048620	17660	17660	17660	17660	0
13	20240510	204000	698048620	17660	17660	17660	17660	0
14	20240510	203900	698048620	17660	17660	17660	17660	0
15	20240510	203800	698048620	17660	17660	17660	17660	0
16	20240510	203700	698048620	17660	17660	17660	17660	0
17	20240510	203600	698048620	17660	17660	17660	17660	0
18	20240510	203500	698048620	17660	17660	17660	17660	0
19	20240510	203400	698048620	17660	17660	17660	17660	0
20	20240510	203300	698048620	17660	17660	17660	17660	0
21	20240510	203200	698048620	17660	17660	17660	17660	0
22	20240510	203100	698048620	17660	17660	17660	17660	0
23	20240510	203000	698048620	17660	17660	17660	17660	0
24	20240510	202900	698048620	17660	17660	17660	17660	0
25	20240510	202800	698048620	17660	17660	17660	17660	0
26	20240510	202700	698048620	17660	17660	17660	17660	0
27	20240510	202600	698048620	17660	17660	17660	17660	0
28	20240510	202500	698048620	17660	17660	17660	17660	0
29	20240510	202400	698048620	17660	17660	17660	17660	0
30	20240510	202300	698048620	17660	17660	17660	17660	0
31	20240510	202200	698048620	17660	17660	17660	17660	0
32	20240510	202100	698048620	17660	17660	17660	17660	693
33	20240510	202000	698048620	17660	17660	17660	17660	0
34	20240510	201900	698048620	17660	17660	17660	17660	0
35	20240510	201800	698048620	17660	17660	17660	17660	0
36	20240510	201700	698048620	17660	17660	17660	17660	0
37	20240510	201600	698048620	17660	17660	17660	17660	0
38	20240510	201500	698048620	17660	17660	17660	17660	0
39	20240510	201400	698048620	17660	17660	17660	17660	0
40	20240510	201300	698048620	17660	17660	17660	17660	0
41	20240510	201200	698048620	17660	17660	17660	17660	0
42	20240510	201100	698048620	17660	17660	17660	17660	0
43	20240510	201000	698048620	17660	17660	17660	17660	0
44	20240510	200900	698048620	17660	17660	17660	17660	0
45	20240510	200800	698048620	17660	17660	17660	17660	0
46	20240510	200700	698048620	17660	17660	17660	17660	0
47	20240510	200600	698048620	17660	17660	17660	17660	0
48	20240510	200500	698048620	17660	17660	17660	17660	0
49	20240510	200400	698048620	17660	17660	17660	17660	0
50	20240510	200300	698048620	17660	17660	17660	17660	0
51	20240510	200200	698048620	17660	17660	17660	17660	0
52	20240510	200100	698048620	17660	17660	17660	17660	0
53	20240510	200000	698048620	17660	17660	17660	17660	0
54	20240510	195900	698048620	17660	17660	17660	17660	0
55	20240510	195800	698048620	17660	17660	17660	17660	0
56	20240510	195700	698048620	17660	17660	17660	17660	0
57	20240510	195600	698048620	17660	17660	17660	17660	0
58	20240510	195500	698048620	17660	17660	17660	17660	0
59	20240510	195400	698048620	17660	17660	17660	17660	0
60	20240510	195300	698048620	17660	17660	17660	17660	0
61	20240510	195200	698048620	17660	17660	17660	17660	0
62	20240510	195100	698048620	17660	17660	17660	17660	693
63	20240510	195000	698048620	17660	17660	17660	17660	0
64	20240510	194900	698048620	17660	17660	17660	17660	0
65	20240510	194800	698048620	17660	17660	17660	17660	0
66	20240510	194700	698048620	17660	17660	17660	17660	0
67	20240510	194600	698048620	17660	17660	17660	17660	0
68	20240510	194500	698048620	17660	17660	17660	17660	0
69	20240510	194400	698048620	17660	17660	17660	17660	0
70	20240510	194300	698048620	17660	17660	17660	17660	0
71	20240510	194200	698048620	17660	17660	17660	17660	0
72	20240510	194100	698048620	17660	17660	17660	17660	0
73	20240510	194000	698048620	17660	17660	17660	17660	0
74	20240510	193900	698048620	17660	17660	17660	17660	0
75	20240510	193800	698048620	17660	17660	17660	17660	0
76	20240510	193700	698048620	17660	17660	17660	17660	0
77	20240510	193600	698048620	17660	17660	17660	17660	0
78	20240510	193500	698048620	17660	17660	17660	17660	0
79	20240510	193400	698048620	17660	17660	17660	17660	0
80	20240510	193300	698048620	17660	17660	17660	17660	0
81	20240510	193200	698048620	17660	17660	17660	17660	0
82	20240510	193100	698048620	17660	17660	17660	17660	0
83	20240510	193000	698048620	17660	17660	17660	17660	0
84	20240510	192900	698048620	17660	17660	17660	17660	0
85	20240510	192800	698048620	17660	17660	17660	17660	0
86	20240510	192700	698048620	17660	17660	17660	17660	0
87	20240510	192600	698048620	17660	17660	17660	17660	0
88	20240510	192500	698048620	17660	17660	17660	17660	0
89	20240510	192400	698048620	17660	17660	17660	17660	0
90	20240510	192300	698048620	17660	17660	17660	17660	0
91	20240510	192200	698048620	17660	17660	17660	17660	0
92	20240510	192100	698048620	17660	17660	17660	17660	693
93	20240510	192000	698048620	17660	17660	17660	17660	0
94	20240510	191900	698048620	17660	17660	17660	17660	0
95	20240510	191800	698048620	17660	17660	17660	17660	0
96	20240510	191700	698048620	17660	17660	17660	17660	0
97	20240510	191600	698048620	17660	17660	17660	17660	0
98	20240510	191500	698048620	17660	17660	17660	17660	0
99	20240510	191400	698048620	17660	17660	17660	17660	0
100	20240510	191300	698048620	17660	17660	17660	17660	0
101	20240510	191200	698048620	17660	17660	17660	17660	0
102	20240510	191100	698048620	17660	17660	17660	17660	0
103	20240510	191000	698048620	17660	17660	17660	17660	0
104	20240510	190900	698048620	17660	17660	17660	17660	0
105	20240510	190800	698048620	17660	17660	17660	17660	0
106	20240510	190700	698048620	17660	17660	17660	17660	0
107	20240510	190600	698048620	17660	17660	17660	17660	0
108	20240510	190500	698048620	17660	17660	17660	17660	0
109	20240510	190400	698048620	17660	17660	17660	17660	0
110	20240510	190300	698048620	17660	17660	17660	17660	0
111	20240510	190200	698048620	17660	17660	17660	17660	0
112	20240510	190100	698048620	17660	17660	17660	17660	0
113	20240510	190000	698048620	17660	17660	17660	17660	0
114	20240510	185900	698048620	17660	17660	17660	17660	0
115	20240510	185800	698048620	17660	17660	17660	17660	0
116	20240510	185700	698048620	17660	17660	17660	17660	0
117	20240510	185600	698048620	17660	17660	17660	17660	0
118	20240510	185500	698048620	17660	17660	17660	17660	0
119	20240510	185400	698048620	17660	17660	17660	17660	0
120	20240510	185300	698048620	17660	17660	17660	17660	0
121	20240510	185200	698048620	17660	17660	17660	17660	0
122	20240510	185100	698048620	17660	17660	17660	17660	693
123	20240510	185000	698048620	17660	17660	17660	17660	0
124	20240510	184900	698048620	17660	17660	17660	17660	0
125	20240510	184800	698048620	17660	17660	17660	17660	0
126	20240510	184700	698048620	17660	17660	17660	17660	0
127	20240510	184600	698048620	17660	17660	17660	17660	0
128	20240510	184500	698048620	17660	17660	17660	17660	0
129	20240510	184400	698048620	17660	17660	17660	17660	0
130	20240510	184300	698048620	17660	17660	17660	17660	0
131	20240510	184200	698048620	17660	17660	17660	17660	0
132	20240510	184100	698048620	17660	17660	17660	17660	0
133	20240510	184000	698048620	17660	17660	17660	17660	0
134	20240510	183900	698048620	17660	17660	17660	17660	0
135	20240510	183800	698048620	17660	17660	17660	17660	0
136	20240510	183700	698048620	17660	17660	17660	17660	0
137	20240510	183600	698048620	17660	17660	17660	17660	0
138	20240510	183500	698048620	17660	17660	17660	17660	0
139	20240510	183400	698048620	17660	17660	17660	17660	0
140	20240510	183300	698048620	17660	17660	17660	17660	0
141	20240510	183200	698048620	17660	17660	17660	17660	0
142	20240510	183100	698048620	17660	17660	17660	17660	0
143	20240510	183000	698048620	17660	17660	17660	17660	0
144	20240510	182900	698048620	17660	17660	17660	17660	0
145	20240510	182800	698048620	17660	17660	17660	17660	0
146	20240510	182700	698048620	17660	17660	17660	17660	0
147	20240510	182600	698048620	17660	17660	17660	17660	0
148	20240510	182500	698048620	17660	17660	17660	17660	0
149	20240510	182400	698048620	17660	17660	17660	17660	0
150	20240510	182300	698048620	17660	17660	17660	17660	0
151	20240510	182200	698048620	17660	17660	17660	17660	0
152	20240510	182100	698048620	17660	17660	17660	17660	693
153	20240510	182000	698048620	17660	17660	17660	17660	0
154	20240510	181900	698048620	17660	17660	17660	17660	0
155	20240510	181800	698048620	17660	17660	17660	17660	0
156	20240510	181700	698048620	17660	17660	17660	17660	0
157	20240510	181600	698048620	17660	17660	17660	17660	0
158	20240510	181500	698048620	17660	17660	17660	17660	0
159	20240510	181400	698048620	17660	17660	17660	17660	0
160	20240510	181300	698048620	17660	17660	17660	17660	0
161	20240510	181200	698048620	17660	17660	17660	17660	0
162	20240510	181100	698048620	17660	17660	17660	17660	0
163	20240510	181000	698048620	17660	17660	17660	17660	0
164	20240510	180900	698048620	17660	17660	17660	17660	0
165	20240510	180800	698048620	17660	17660	17660	17660	0
166	20240510	180700	698048620	17660	17660	17660	17660	0
167	20240510	180600	698048620	17660	17660	17660	17660	0
168	20240510	180500	698048620	17660	17660	17660	17660	0
169	20240510	180400	698048620	17660	17660	17660	17660	0
170	20240510	180300	698048620	17660	17660	17660	17660	0
171	20240510	180200	698048620	17660	17660	17660	17660	0
172	20240510	180100	698048620	17660	17660	17660	17660	0
173	20240510	180000	698048620	17660	17660	17660	17660	0
174	20240510	175900	698048620	17660	17660	17660	17660	0
175	20240510	175800	698048620	17660	17660	17660	17660	0
176	20240510	175700	698048620	17660	17660	17660	17660	0
177	20240510	175600	698048620	17660	17660	17660	17660	0
178	20240510	175500	698048620	17660	17660	17660	17660	0
179	20240510	175400	698048620	17660	17660	17660	17660	0
180	20240510	175300	698048620	17660	17660	17660	17660	0
181	20240510	175200	698048620	17660	17660	17660	17660	0
182	20240510	175100	698048620	17660	17660	17660	17660	693
183	20240510	175000	698048620	17660	17660	17660	17660	0
184	20240510	174900	698048620	17660	17660	17660	17660	0
185	20240510	174800	698048620	17660	17660	17660	17660	0
186	20240510	174700	698048620	17660	17660	17660	17660	0
187	20240510	174600	698048620	17660	17660	17660	17660	0
188	20240510	174500	698048620	17660	17660	17660	17660	0
189	20240510	174400	698048620	17660	17660	17660	17660	0
190	20240510	174300	698048620	17660	17660	17660	17660	0
191	20240510	174200	698048620	17660	17660	17660	17660	0
192	20240510	174100	698048620	17660	17660	17660	17660	0
193	20240510	174000	698048620	17660	17660	17660	17660	0
194	20240510	173900	698048620	17660	17660	17660	17660	0
195	20240510	173800	698048620	17660	17660	17660	17660	0
196	20240510	173700	698048620	17660	17660	17660	17660	0
197	20240510	173600	698048620	17660	17660	17660	17660	0
198	20240510	173500	698048620	17660	17660	17660	17660	0
199	20240510	173400	698048620	17660	17660	17660	17660	0
200	20240510	173300	698048620	17660	17660	17660	17660	0
201	20240510	173200	698048620	17660	17660	17660	17660	0
202	20240510	173100	698048620	17660	17660	17660	17660	0
203	20240510	173000	698048620	17660	17660	17660	17660	0
204	20240510	172900	698048620	17660	17660	17660	17660	0
205	20240510	172800	698048620	17660	17660	17660	17660	0
206	20240510	172700	698048620	17660	17660	17660	17660	0
207	20240510	172600	698048620	17660	17660	17660	17660	0
208	20240510	172500	698048620	17660	17660	17660	17660	0
209	20240510	172400	698048620	17660	17660	17660	17660	0
210	20240510	172300	698048620	17660	17660	17660	17660	0
211	20240510	172200	698048620	17660	17660	17660	17660	0
212	20240510	172100	698048620	17660	17660	17660	17660	693
213	20240510	172000	698048620	17660	17660	17660	17660	0
214	20240510	171900	698048620	17660	17660	17660	17660	0
215	20240510	171800	698048620	17660	17660	17660	17660	0
216	20240510	171700	698048620	17660	17660	17660	17660	0
217	20240510	171600	698048620	17660	17660	17660	17660	0
218	20240510	171500	698048620	17660	17660	17660	17660	0
219	20240510	171400	698048620	17660	17660	17660	17660	0
220	20240510	171300	698048620	17660	17660	17660	17660	0
221	20240510	171200	698048620	17660	17660	17660	17660	0
222	20240510	171100	698048620	17660	17660	17660	17660	0
223	20240510	171000	698048620	17660	17660	17660	17660	0
224	20240510	170900	698048620	17660	17660	17660	17660	0
225	20240510	170800	698048620	17660	17660	17660	17660	0
226	20240510	170700	698048620	17660	17660	17660	17660	0
227	20240510	170600	698048620	17660	17660	17660	17660	0
228	20240510	170500	698048620	17660	17660	17660	17660	0
229	20240510	170400	698048620	17660	17660	17660	17660	0
230	20240510	170300	698048620	17660	17660	17660	17660	0
231	20240510	170200	698048620	17660	17660	17660	17660	0
232	20240510	170100	698048620	17660	17660	17660	17660	0
233	20240510	170000	698048620	17660	17660	17660	17660	0
234	20240510	165900	698048620	17660	17660	17660	17660	0
235	20240510	165800	698048620	17660	17660	17660	17660	0
236	20240510	165700	698048620	17660	17660	17660	17660	0
237	20240510	165600	698048620	17660	17660	17660	17660	0
238	20240510	165500	698048620	17660	17660	17660	17660	0
239	20240510	165400	698048620	17660	17660	17660	17660	0
240	20240510	165300	698048620	17660	17660	17660	17660	0
241	20240510	165200	698048620	17660	17660	17660	17660	0
242	20240510	165100	698048620	17660	17660	17660	17660	693
243	20240510	165000	698048620	17660	17660	17660	17660	0
244	20240510	164900	698048620	17660	17660	17660	17660	0
245	20240510	164800	698048620	17660	17660	17660	17660	0
246	20240510	164700	698048620	17660	17660	17660	17660	0
247	20240510	164600	698048620	17660	17660	17660	17660	0
248	20240510	164500	698048620	17660	17660	17660	17660	0
249	20240510	164400	698048620	17660	17660	17660	17660	0
250	20240510	164300	698048620	17660	17660	17660	17660	0
251	20240510	164200	698048620	17660	17660	17660	17660	0
252	20240510	164100	698048620	17660	17660	17660	17660	0
253	20240510	164000	698048620	17660	17660	17660	17660	0
254	20240510	163900	698048620	17660	17660	17660	17660	0
255	20240510	163800	698048620	17660	17660	17660	17660	0
256	20240510	163700	698048620	17660	17660	17660	17660	0
257	20240510	163600	698048620	17660	17660	17660	17660	0
258	20240510	163500	698048620	17660	17660	17660	17660	0
259	20240510	163400	698048620	17660	17660	17660	17660	0
260	20240510	163300	698048620	17660	17660	17660	17660	0
261	20240510	163200	698048620	17660	17660	17660	17660	0
262	20240510	163100	698048620	17660	17660	17660	17660	0
263	20240510	163000	698048620	17660	17660	17660	17660	0
264	20240510	162900	698048620	17660	17660	17660	17660	0
265	20240510	162800	698048620	17660	17660	17660	17660	0
266	20240510	162700	698048620	17660	17660	17660	17660	0
267	20240510	162600	698048620	17660	17660	17660	17660	0
268	20240510	162500	698048620	17660	17660	17660	17660	0
269	20240510	162400	698048620	17660	17660	17660	17660	0
270	20240510	162300	698048620	17660	17660	17660	17660	0
271	20240510	162200	698048620	17660	17660	17660	17660	0
272	20240510	162100	698048620	17660	17660	17660	17660	693
273	20240510	162000	698048620	17660	17660	17660	17660	0
274	20240510	161900	698048620	17660	17660	17660	17660	0
275	20240510	161800	698048620	17660	17660	17660	17660	0
276	20240510	161700	698048620	17660	17660	17660	17660	0
277	20240510	161600	698048620	17660	17660	17660	17660	0
278	20240510	161500	698048620	17660	17660	17660	17660	0
279	20240510	161400	698048620	17660	17660	17660	17660	0
280	20240510	161300	698048620	17660	17660	17660	17660	0
281	20240510	161200	698048620	17660	17660	17660	17660	0
282	20240510	161100	698048620	17660	17660	17660	17660	0
283	20240510	161000	698048620	17660	17660	17660	17660	0
284	20240510	160900	698048620	17660	17660	17660	17660	0
285	20240510	160800	698048620	17660	17660	17660	17660	0
286	20240510	160700	698048620	17660	17660	17660	17660	0
287	20240510	160600	698048620	17660	17660	17660	17660	0
288	20240510	160500	698048620	17660	17660	17660	17660	0
289	20240510	160400	698048620	17660	17660	17660	17660	0
290	20240510	160300	698048620	17660	17660	17660	17660	0
291	20240510	160200	698048620	17660	17660	17660	17660	0
292	20240510	160100	698048620	17660	17660	17660	17660	0
293	20240510	160000	698048620	17660	17660	17660	17660	0
294	20240510	155900	698048620	17660	17660	17660	17660	0
295	20240510	155800	698048620	17660	17660	17660	17660	0
296	20240510	155700	698048620	17660	17660	17660	17660	0
297	20240510	155600	698048620	17660	17660	17660	17660	0
298	20240510	155500	698048620	17660	17660	17660	17660	0
299	20240510	155400	698048620	17660	17660	17660	17660	0
300	20240510	155300	698048620	17660	17660	17660	17660	0
301	20240510	155200	698048620	17660	17660	17660	17660	0
302	20240510	155100	698048620	17660	17660	17660	17660	693
303	20240510	155000	698048620	17660	17660	17660	17660	0
304	20240510	154900	698048620	17660	17660	17660	17660	0
305	20240510	154800	698048620	17660	17660	17660	17660	0
306	20240510	154700	698048620	17660	17660	17660	17660	0
307	20240510	154600	698048620	17660	17660	17660	17660	0
308	20240510	154500	698048620	17660	17660	17660	17660	0
309	20240510	154400	698048620	17660	17660	17660	17660	0
310	20240510	154300	698048620	17660	17660	17660	17660	0
311	20240510	154200	698048620	17660	17660	17660	17660	0
312	20240510	154100	698048620	17660	17660	17660	17660	0
313	20240510	154000	698048620	17660	17660	17660	17660	0
314	20240510	153900	698048620	17660	17660	17660	17660	0
315	20240510	153800	698048620	17660	17660	17660	17660	0
316	20240510	153700	698048620	17660	17660	17660	17660	0
317	20240510	153600	698048620	17660	17660	17660	17660	0
318	20240510	153500	698048620	17660	17660	17660	17660	0
319	20240510	153400	698048620	17660	17660	17660	17660	0
320	20240510	153300	698048620	17660	17660	17660	17660	0
321	20240510	153200	698048620	17660	17660	17660	17660	0
322	20240510	153100	698048620	17660	17660	17660	17660	0
323	20240510	153000	698048620	17660	17660	17660	17660	693
324	20240510	152900	685810240	17630	17630	17630	17630	0
325	20240510	152800	685810240	17630	17630	17630	17630	0
326	20240510	152700	685810240	17630	17630	17630	17630	0
327	20240510	152600	685810240	17630	17630	17630	17630	0
328	20240510	152500	685810240	17630	17630	17630	17630	0
329	20240510	152400	685810240	17630	17630	17630	17630	0
330	20240510	152300	685810240	17630	17630	17630	17630	0
331	20240510	152200	685810240	17630	17630	17630	17630	0
332	20240510	152100	685810240	17630	17630	17630	17630	0
333	20240510	152000	685810240	17630	17630	17630	17630	0
334	20240510	151900	685810240	17630	17630	17630	17590	25
335	20240510	151800	685370090	17590	17590	17630	17590	59
336	20240510	151700	684332240	17590	17590	17590	17590	1
337	20240510	151600	684314650	17600	17600	17600	17600	14
338	20240510	151500	684068250	17600	17600	17600	17600	0
339	20240510	151400	684068250	17600	17600	17600	17600	13
340	20240510	151300	683839450	17600	17600	17600	17600	6
341	20240510	151200	683733850	17600	17630	17630	17600	33
342	20240510	151100	683152750	17630	17630	17630	17630	0
343	20240510	151000	683152750	17630	17630	17630	17570	33
344	20240510	150900	682572520	17630	17630	17630	17630	9
345	20240510	150800	682413850	17630	17630	17630	17630	9
346	20240510	150700	682255180	17630	17630	17630	17630	0
347	20240510	150600	682255180	17630	17630	17630	17630	0
348	20240510	150500	682255180	17630	17610	17630	17610	201
349	20240510	150400	678715550	17610	17610	17610	17610	0
350	20240510	150300	678715550	17610	17560	17610	17560	99
351	20240510	150200	676977060	17610	17610	17610	17610	5
352	20240510	150100	676889010	17610	17610	17610	17610	1
353	20240510	150000	676871400	17560	17610	17610	17560	536
354	20240510	145900	667458740	17610	17610	17610	17610	0
355	20240510	145800	667458740	17610	17610	17610	17610	0
356	20240510	145700	667458740	17610	17610	17610	17610	0
357	20240510	145600	667458740	17610	17610	17610	17610	101
358	20240510	145500	665680130	17590	17610	17610	17590	878
359	20240510	145400	650232760	17610	17660	17660	17610	2211
360	20240510	145300	611271220	17660	17660	17660	17660	6
361	20240510	145200	611165260	17660	17660	17660	17660	9
362	20240510	145100	611006320	17660	17640	17660	17640	149
363	20240510	145000	608377440	17660	17670	17670	17660	112
364	20240510	144900	606398480	17670	17670	17670	17640	160
365	20240510	144800	603575420	17670	17670	17670	17670	67
366	20240510	144700	602391530	17670	17670	17670	17670	56
367	20240510	144600	601402010	17670	17670	17670	17650	108
368	20240510	144500	599495650	17670	17670	17670	17670	8
369	20240510	144400	599354290	17670	17670	17670	17670	7
370	20240510	144300	599230600	17670	17670	17670	17670	8
371	20240510	144200	599089240	17670	17670	17670	17640	48
372	20240510	144100	598241770	17670	17670	17670	17670	27
373	20240510	144000	597764680	17670	17660	17670	17660	6
374	20240510	143900	597658700	17660	17660	17660	17660	7
375	20240510	143800	597535080	17660	17660	17660	17660	25
376	20240510	143700	597093580	17660	17660	17660	17660	110
377	20240510	143600	595150980	17660	17660	17660	17660	8
378	20240510	143500	595009700	17660	17660	17660	17660	11
379	20240510	143400	594815440	17660	17660	17660	17660	9
380	20240510	143300	594656500	17660	17660	17660	17660	11
381	20240510	143200	594462240	17660	17660	17660	17660	8
382	20240510	143100	594320960	17660	17660	17660	17660	11
383	20240510	143000	594126700	17660	17660	17660	17660	8
384	20240510	142900	593985420	17630	17650	17650	17630	46
385	20240510	142800	593173720	17650	17650	17650	17650	80
386	20240510	142700	591761720	17670	17680	17680	17670	9
387	20240510	142600	591602650	17680	17680	17680	17660	26
388	20240510	142500	591143280	17680	17670	17680	17670	7
389	20240510	142400	591019550	17670	17680	17680	17640	70
390	20240510	142300	589784400	17680	17680	17680	17680	25
391	20240510	142200	589342400	17680	17670	17680	17670	15
392	20240510	142100	589077320	17680	17680	17680	17680	9
393	20240510	142000	588918200	17680	17670	17680	17670	9
394	20240510	141900	588759140	17670	17670	17670	17670	12
395	20240510	141800	588547100	17670	17670	17670	17670	7
396	20240510	141700	588423410	17670	17660	17670	17650	53
397	20240510	141600	587487820	17660	17670	17670	17660	16
398	20240510	141500	587205200	17670	17670	17670	17670	8
399	20240510	141400	587063840	17660	17660	17660	17650	16
400	20240510	141300	586781380	17660	17670	17670	17660	12
401	20240510	141200	586569360	17670	17670	17670	17670	8
402	20240510	141100	586428000	17670	17660	17670	17660	57
403	20240510	141000	585421310	17670	17670	17670	17670	8
404	20240510	140900	585279950	17670	17670	17670	17670	8
405	20240510	140800	585138590	17670	17670	17670	17660	33
406	20240510	140700	584555580	17670	17670	17670	17670	6
407	20240510	140600	584449560	17670	17660	17670	17660	27
408	20240510	140500	583972580	17670	17670	17670	17670	10
409	20240510	140400	583795880	17670	17660	17670	17660	9
410	20240510	140300	583636880	17660	17650	17670	17650	308
411	20240510	140200	578196740	17650	17650	17650	17650	30
412	20240510	140100	577667240	17650	17650	17650	17650	9
413	20240510	140000	577508390	17640	17650	17650	17640	20
414	20240510	135900	577155510	17650	17650	17650	17640	9
415	20240510	135800	576996680	17640	17640	17640	17640	8
416	20240510	135700	576855560	17620	17640	17650	17620	102
417	20240510	135600	575057740	17640	17640	17640	17640	5
418	20240510	135500	574969540	17640	17640	17640	17630	38
419	20240510	135400	574299340	17640	17640	17640	17640	9
420	20240510	135300	574140580	17640	17640	17640	17640	10
421	20240510	135200	573964180	17640	17640	17640	17640	27
422	20240510	135100	573487900	17640	17640	17640	17640	9
423	20240510	135000	573329140	17640	17630	17640	17630	13
424	20240510	134900	573099920	17640	17640	17640	17640	28
425	20240510	134800	572606000	17640	17630	17640	17630	18
426	20240510	134700	572288540	17630	17640	17640	17630	11
427	20240510	134600	572094560	17640	17640	17640	17640	8
428	20240510	134500	571953440	17630	17640	17650	17630	56
429	20240510	134400	570965890	17650	17650	17650	17650	7
430	20240510	134300	570842340	17650	17650	17650	17640	13
431	20240510	134200	570612910	17640	17640	17640	17640	7
432	20240510	134100	570489430	17650	17650	17650	17630	26
433	20240510	134000	570030590	17640	17630	17640	17630	13
434	20240510	133900	569801350	17630	17640	17640	17630	9
435	20240510	133800	569642630	17640	17640	17640	17620	21
436	20240510	133700	569272390	17640	17630	17640	17630	9
437	20240510	133600	569113690	17630	17640	17640	17630	10
438	20240510	133500	568937330	17640	17630	17640	17630	12
439	20240510	133400	568725680	17630	17630	17630	17630	9
440	20240510	133300	568567010	17640	17630	17640	17630	516
441	20240510	133200	559469860	17620	17620	17620	17620	6
442	20240510	133100	559364140	17620	17630	17630	17620	10
443	20240510	133000	559187880	17620	17630	17630	17620	177
444	20240510	132900	556069040	17630	17630	17630	17630	10
445	20240510	132800	555892740	17640	17640	17640	17640	7
446	20240510	132700	555769260	17640	17640	17640	17640	8
447	20240510	132600	555628140	17640	17630	17640	17620	286
448	20240510	132500	550588080	17650	17650	17650	17650	0
449	20240510	132400	550588080	17650	17660	17660	17650	376
450	20240510	132300	543951450	17670	17660	17670	17660	14
451	20240510	132200	543704190	17660	17660	17660	17660	0
452	20240510	132100	543704190	17660	17660	17660	17660	5
453	20240510	132000	543615890	17660	17670	17670	17660	54
454	20240510	131900	542662220	17670	17680	17680	17670	27
455	20240510	131800	542185070	17680	17680	17680	17680	13
456	20240510	131700	541955230	17680	17680	17680	17680	4
457	20240510	131600	541884510	17680	17680	17680	17680	5
458	20240510	131500	541796110	17680	17680	17680	17680	26
459	20240510	131400	541336430	17680	17680	17680	17680	34
460	20240510	131300	540735310	17680	17680	17680	17680	8
461	20240510	131200	540593870	17690	17690	17690	17690	11
462	20240510	131100	540399280	17690	17680	17690	17680	70
463	20240510	131000	539161040	17680	17690	17690	17680	9
464	20240510	130900	539001870	17690	17690	17690	17690	26
465	20240510	130800	538541930	17690	17690	17690	17690	8
466	20240510	130700	538400410	17700	17680	17700	17680	224
467	20240510	130600	534435750	17660	17680	17680	17660	107
468	20240510	130500	532545580	17670	17670	17670	17670	9
469	20240510	130400	532386550	17670	17670	17670	17670	0
470	20240510	130300	532386550	17670	17670	17670	17670	0
471	20240510	130200	532386550	17670	17670	17670	17670	0
472	20240510	130100	532386550	17670	17670	17670	17670	111
473	20240510	130000	530425180	17680	17670	17680	17670	53
474	20240510	125900	529488150	17670	17680	17680	17670	13
475	20240510	125800	529258400	17680	17680	17680	17680	46
476	20240510	125700	528445120	17680	17680	17680	17680	0
477	20240510	125600	528445120	17680	17680	17680	17680	5
478	20240510	125500	528356720	17680	17680	17680	17680	13
479	20240510	125400	528126880	17670	17670	17670	17670	0
480	20240510	125300	528126880	17670	17670	17670	17670	0
481	20240510	125200	528126880	17670	17670	17670	17670	0
482	20240510	125100	528126880	17670	17670	17670	17670	100
483	20240510	125000	526359880	17680	17680	17680	17680	8
484	20240510	124900	526218440	17680	17700	17700	17680	331
485	20240510	124800	520362610	17700	17700	17700	17700	0
486	20240510	124700	520362610	17700	17700	17700	17700	20
487	20240510	124600	520008610	17700	17740	17740	17700	1016
488	20240510	124500	502022260	17740	17740	17740	17740	6
489	20240510	124400	501915820	17720	17720	17720	17720	0
490	20240510	124300	501915820	17720	17720	17720	17720	10
491	20240510	124200	501738620	17720	17740	17740	17720	177
492	20240510	124100	498600310	17730	17740	17740	17730	15
493	20240510	124000	498334330	17740	17730	17740	17730	113
494	20240510	123900	496329950	17720	17720	17720	17720	0
495	20240510	123800	496329950	17720	17730	17730	17720	16
496	20240510	123700	496046350	17730	17730	17730	17730	16
497	20240510	123600	495762670	17720	17720	17720	17720	0
498	20240510	123500	495762670	17720	17730	17730	17720	15
499	20240510	123400	495496850	17730	17730	17730	17730	10
500	20240510	123300	495319550	17720	17720	17720	17720	7
501	20240510	123200	495195510	17730	17740	17740	17730	57
502	20240510	123100	494184860	17730	17740	17740	17730	22
503	20240510	123000	493794630	17730	17730	17730	17730	147
504	20240510	122900	491188320	17720	17720	17720	17720	5
505	20240510	122800	491099720	17720	17720	17720	17720	12
506	20240510	122700	490887080	17720	17720	17720	17720	6
507	20240510	122600	490780760	17710	17710	17710	17710	0
508	20240510	122500	490780760	17710	17710	17710	17710	11
509	20240510	122400	490585950	17710	17730	17730	17710	3
510	20240510	122300	490532800	17710	17710	17710	17710	112
511	20240510	122200	488549280	17710	17700	17710	17700	10
512	20240510	122100	488372270	17700	17700	17700	17700	0
513	20240510	122000	488372270	17700	17730	17730	17700	77
514	20240510	121900	487008290	17730	17730	17730	17730	2
515	20240510	121800	486972830	17730	17730	17730	17730	9
516	20240510	121700	486813260	17730	17740	17740	17730	11
517	20240510	121600	486618170	17740	17740	17740	17740	16
518	20240510	121500	486334330	17740	17740	17740	17740	3
519	20240510	121400	486281110	17730	17740	17740	17730	60
520	20240510	121300	485216840	17740	17740	17740	17740	100
521	20240510	121200	483442840	17730	17730	17730	17730	69
522	20240510	121100	482219470	17730	17730	17730	17730	0
523	20240510	121000	482219470	17730	17730	17730	17730	0
524	20240510	120900	482219470	17730	17740	17740	17730	25
525	20240510	120800	481776060	17740	17740	17740	17740	72
526	20240510	120700	480498780	17730	17730	17730	17730	0
527	20240510	120600	480498780	17730	17740	17740	17730	14
528	20240510	120500	480250490	17740	17740	17740	17740	8
529	20240510	120400	480108570	17740	17740	17740	17740	25
530	20240510	120300	479665070	17750	17750	17750	17750	3
531	20240510	120200	479611820	17730	17730	17730	17730	9
532	20240510	120100	479452250	17740	17750	17750	17740	11
533	20240510	120000	479257050	17760	17760	17760	17760	8
534	20240510	115900	479114970	17760	17760	17760	17760	7
535	20240510	115800	478990650	17770	17770	17770	17770	5
536	20240510	115700	478901800	17700	17760	17760	17700	51
537	20240510	115600	477997840	17760	17760	17760	17760	28
538	20240510	115500	477500560	17770	17740	17770	17740	22
539	20240510	115400	477109680	17740	17740	17740	17740	11
540	20240510	115300	476914540	17750	17760	17760	17750	10
541	20240510	115200	476736980	17760	17760	17760	17760	47
542	20240510	115100	475902260	17760	17760	17760	17760	0
543	20240510	115000	475902260	17760	17760	17760	17760	9
544	20240510	114900	475742420	17760	17760	17760	17760	0
545	20240510	114800	475742420	17760	17760	17760	17760	10
546	20240510	114700	475564820	17760	17750	17760	17710	310
547	20240510	114600	470071740	17710	17750	17750	17710	329
548	20240510	114500	464241250	17750	17750	17750	17750	15
549	20240510	114400	463975000	17740	17740	17740	17740	0
550	20240510	114300	463975000	17740	17740	17740	17740	12
551	20240510	114200	463762120	17740	17740	17740	17740	5
552	20240510	114100	463673420	17750	17750	17750	17750	11
553	20240510	114000	463478170	17750	17740	17750	17740	2
554	20240510	113900	463442680	17760	17760	17760	17760	12
555	20240510	113800	463229560	17760	17760	17760	17760	6
556	20240510	113700	463123000	17760	17770	17770	17760	41
557	20240510	113600	462394480	17770	17770	17770	17770	16
558	20240510	113500	462110160	17770	17690	17770	17680	546
559	20240510	113400	452421100	17690	17740	17740	17690	217
560	20240510	113300	448579640	17750	17750	17750	17750	20
561	20240510	113200	448224640	17750	17760	17760	17750	58
562	20240510	113100	447194710	17770	17770	17770	17770	9
563	20240510	113000	447034780	17770	17780	17780	17760	392
564	20240510	112900	440072410	17810	17830	17830	17810	71
565	20240510	112800	438807300	17840	17870	17870	17840	14
566	20240510	112700	438557480	17870	17880	17880	17870	60
567	20240510	112600	437484970	17890	17890	17900	17890	156
568	20240510	112500	434693540	17890	17890	17890	17890	0
569	20240510	112400	434693540	17890	17890	17890	17890	20
570	20240510	112300	434335740	17890	17890	17890	17890	27
571	20240510	112200	433852710	17890	17890	17890	17890	9
572	20240510	112100	433691700	17900	17880	17910	17880	2092
573	20240510	112000	396249210	17880	17880	17880	17880	21
574	20240510	111900	395873730	17880	17860	17890	17860	729
575	20240510	111800	382835570	17870	17890	17890	17870	111
576	20240510	111700	380851960	17890	17880	17890	17870	139
577	20240510	111600	378366780	17890	17890	17890	17880	76
578	20240510	111500	377007340	17870	17880	17880	17870	133
579	20240510	111400	374629570	17880	17750	17890	17750	3528
580	20240510	111300	311791240	17750	17760	17760	17750	9
581	20240510	111200	311631460	17750	17750	17750	17750	13
582	20240510	111100	311400710	17730	17740	17740	17730	24
583	20240510	111000	310975110	17740	17740	17740	17740	3
584	20240510	110900	310921890	17740	17740	17740	17740	15
585	20240510	110800	310655790	17740	17760	17760	17740	64
586	20240510	110700	309519980	17760	17750	17760	17750	391
587	20240510	110600	302577320	17750	17740	17750	17740	299
588	20240510	110500	297270580	17740	17670	17740	17670	1663
589	20240510	110400	267805830	17670	17670	17670	17670	7
590	20240510	110300	267682140	17670	17680	17680	17670	12
591	20240510	110200	267470070	17680	17670	17680	17670	12
592	20240510	110100	267258020	17670	17690	17690	17670	135
593	20240510	110000	264871750	17690	17700	17700	17690	13
594	20240510	105900	264641760	17700	17700	17700	17700	6
595	20240510	105800	264535560	17700	17690	17700	17690	18
596	20240510	105700	264217050	17690	17690	17690	17690	26
597	20240510	105600	263757110	17690	17690	17690	17690	0
598	20240510	105500	263757110	17690	17700	17710	17690	44
599	20240510	105400	262978610	17710	17710	17710	17700	26
600	20240510	105300	262518180	17700	17700	17700	17700	4
601	20240510	105200	262447380	17700	17710	17710	17700	7
602	20240510	105100	262323440	17710	17700	17710	17700	521
603	20240510	105000	253101560	17690	17680	17690	17680	450
604	20240510	104900	245142120	17680	17670	17680	17670	866
605	20240510	104800	229831380	17670	17670	17670	17670	11
606	20240510	104700	229637010	17670	17680	17680	17670	42
607	20240510	104600	228894810	17680	17660	17680	17660	232
608	20240510	104500	224794740	17650	17630	17650	17630	336
609	20240510	104400	218867750	17630	17630	17630	17630	20
610	20240510	104300	218515150	17630	17650	17650	17630	79
611	20240510	104200	217121560	17650	17650	17650	17650	9
612	20240510	104100	216962710	17640	17660	17660	17640	7
613	20240510	104000	216839110	17660	17660	17660	17660	9
614	20240510	103900	216680170	17660	17670	17670	17660	9
615	20240510	103800	216521200	17670	17670	17670	17670	8
616	20240510	103700	216379840	17670	17670	17670	17670	8
617	20240510	103600	216238480	17680	17670	17680	17670	13
618	20240510	103500	216008740	17670	17670	17670	17670	11
619	20240510	103400	215814370	17670	17650	17670	17650	23
620	20240510	103300	215408120	17660	17660	17660	17660	40
621	20240510	103200	214701720	17660	17660	17660	17660	0
622	20240510	103100	214701720	17660	17660	17660	17660	22
623	20240510	103000	214313200	17660	17670	17670	17660	164
624	20240510	102900	211416130	17670	17640	17690	17640	71
625	20240510	102800	210162050	17640	17610	17640	17610	1374
626	20240510	102700	185961250	17600	17600	17600	17600	0
627	20240510	102600	185961250	17600	17610	17610	17600	12
628	20240510	102500	185750000	17600	17600	17600	17590	1197
629	20240510	102400	164683480	17600	17600	17600	17600	1
630	20240510	102300	164665880	17590	17590	17590	17580	451
631	20240510	102200	156732920	17550	17600	17600	17550	11
632	20240510	102100	156539570	17590	17590	17590	17590	8
633	20240510	102000	156398850	17590	17590	17590	17590	54
634	20240510	101900	155448990	17590	17590	17590	17590	10
635	20240510	101800	155273090	17590	17600	17600	17590	8
636	20240510	101700	155132340	17600	17590	17600	17590	1086
637	20240510	101600	136028760	17590	17590	17590	17590	6
638	20240510	101500	135923220	17590	17600	17600	17560	39
639	20240510	101400	135237370	17600	17600	17600	17600	7
640	20240510	101300	135114170	17600	17600	17600	17600	68
641	20240510	101200	133917370	17610	17610	17610	17610	104
642	20240510	101100	132085930	17600	17600	17600	17600	0
643	20240510	101000	132085930	17600	17600	17600	17600	8
644	20240510	100900	131945130	17600	17590	17600	17590	96
645	20240510	100800	130256400	17580	17580	17580	17580	0
646	20240510	100700	130256400	17580	17580	17580	17580	10
647	20240510	100600	130080600	17580	17590	17590	17580	73
648	20240510	100500	128797240	17590	17590	17590	17590	12
649	20240510	100400	128586160	17590	17590	17590	17590	11
650	20240510	100300	128392670	17590	17590	17590	17590	14
651	20240510	100200	128146410	17590	17590	17590	17590	293
652	20240510	100100	122992540	17590	17590	17590	17590	15
653	20240510	100000	122728690	17590	17590	17590	17590	9
654	20240510	095900	122570380	17590	17580	17590	17580	60
655	20240510	095800	121515350	17580	17580	17580	17580	8
656	20240510	095700	121374710	17580	17580	17580	17580	27
657	20240510	095600	120900050	17580	17590	17590	17580	129
658	20240510	095500	118631170	17590	17590	17590	17590	10
659	20240510	095400	118455270	17590	17590	17590	17590	10
660	20240510	095300	118279370	17590	17590	17590	17590	10
661	20240510	095200	118103470	17590	17590	17590	17590	3
662	20240510	095100	118050700	17580	17580	17580	17580	94
663	20240510	095000	116398180	17580	17580	17580	17580	28
664	20240510	094900	115905940	17580	17580	17580	17580	8
665	20240510	094800	115765300	17580	17580	17580	17580	14
666	20240510	094700	115519180	17580	17580	17580	17580	8
667	20240510	094600	115378540	17580	17580	17580	17580	9
668	20240510	094500	115220320	17580	17580	17580	17580	8
669	20240510	094400	115079680	17580	17580	17580	17580	9
670	20240510	094300	114921460	17580	17580	17580	17580	9
671	20240510	094200	114763240	17550	17550	17550	17550	6
672	20240510	094100	114657940	17550	17550	17550	17550	8
673	20240510	094000	114517540	17550	17550	17550	17550	10
674	20240510	093900	114342040	17550	17550	17550	17550	10
675	20240510	093800	114166540	17550	17550	17550	17550	12
676	20240510	093700	113955940	17550	17550	17550	17550	12
677	20240510	093600	113745340	17550	17550	17550	17550	7
678	20240510	093500	113622490	17550	17550	17550	17550	6
679	20240510	093400	113517190	17550	17550	17550	17540	86
680	20240510	093300	112008370	17550	17550	17550	17550	0
681	20240510	093200	112008370	17550	17550	17550	17550	30
682	20240510	093100	111481870	17550	17550	17550	17550	0
683	20240510	093000	111481870	17550	17550	17550	17550	0
684	20240510	092900	111481870	17550	17550	17550	17550	0
685	20240510	092800	111481870	17550	17580	17580	17550	11
686	20240510	092700	111288640	17580	17580	17580	17580	15
687	20240510	092600	111024940	17580	17590	17590	17580	95
688	20240510	092500	109354090	17590	17580	17590	17580	23
689	20240510	092400	108949700	17580	17590	17590	17580	5
690	20240510	092300	108861760	17590	17590	17590	17590	11
691	20240510	092200	108668270	17590	17590	17590	17590	9
692	20240510	092100	108509960	17590	17590	17590	17590	7
693	20240510	092000	108386830	17590	17590	17590	17590	8
694	20240510	091900	108246110	17590	17590	17590	17590	46
695	20240510	091800	107436970	17590	17590	17590	17590	13
696	20240510	091700	107208300	17590	17590	17590	17590	5
697	20240510	091600	107120350	17540	17540	17540	17540	31
698	20240510	091500	106576610	17590	17580	17590	17580	57
699	20240510	091400	105574010	17590	17600	17600	17590	11
700	20240510	091300	105380470	17600	17600	17600	17600	14
701	20240510	091200	105134070	17600	17600	17600	17600	0
702	20240510	091100	105134070	17600	17610	17610	17600	9
703	20240510	091000	104975600	17600	17600	17600	17600	39
704	20240510	090900	104289200	17540	17540	17540	17540	6
705	20240510	090800	104183960	17540	17540	17540	17540	10
706	20240510	090700	104008560	17460	17480	17480	17460	5433
707	20240510	090600	9145560	17590	17590	17590	17590	61
708	20240510	090500	8072570	17450	17450	17450	17450	0
709	20240510	090400	8072570	17450	17450	17450	17450	70
710	20240510	090300	6851070	17410	17510	17510	17410	300
711	20240510	090200	1612760	17500	17500	17500	17500	0
712	20240510	090100	1612760	17500	17540	17540	17500	60
713	20240510	090000	561280	17540	17540	17540	17540	32