KissMeData/026960/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190900	982570350	18770	18770	18770	18770	8730
3	20240508	190800	982570350	18770	18770	18770	18770	0
4	20240508	190700	982570350	18770	18770	18770	18770	0
5	20240508	190600	982570350	18770	18770	18770	18770	0
6	20240508	190500	982570350	18770	18770	18770	18770	0
7	20240508	190400	982570350	18770	18770	18770	18770	0
8	20240508	190300	982570350	18770	18770	18770	18770	0
9	20240508	190200	982570350	18770	18770	18770	18770	0
10	20240508	190100	982570350	18770	18770	18770	18770	0
11	20240508	190000	982570350	18770	18770	18770	18770	0
12	20240508	185900	982570350	18770	18770	18770	18770	0
13	20240508	185800	982570350	18770	18770	18770	18770	0
14	20240508	185700	982570350	18770	18770	18770	18770	0
15	20240508	185600	982570350	18770	18770	18770	18770	0
16	20240508	185500	982570350	18770	18770	18770	18770	0
17	20240508	185400	982570350	18770	18770	18770	18770	0
18	20240508	185300	982570350	18770	18770	18770	18770	0
19	20240508	185200	982570350	18770	18770	18770	18770	0
20	20240508	185100	982570350	18770	18770	18770	18770	0
21	20240508	185000	982570350	18770	18770	18770	18770	0
22	20240508	184900	982570350	18770	18770	18770	18770	0
23	20240508	184800	982570350	18770	18770	18770	18770	0
24	20240508	184700	982570350	18770	18770	18770	18770	0
25	20240508	184600	982570350	18770	18770	18770	18770	0
26	20240508	184500	982570350	18770	18770	18770	18770	0
27	20240508	184400	982570350	18770	18770	18770	18770	0
28	20240508	184300	982570350	18770	18770	18770	18770	0
29	20240508	184200	982570350	18770	18770	18770	18770	0
30	20240508	184100	982570350	18770	18770	18770	18770	0
31	20240508	184000	982570350	18770	18770	18770	18770	0
32	20240508	183900	982570350	18770	18770	18770	18770	8730
33	20240508	183800	982570350	18770	18770	18770	18770	0
34	20240508	183700	982570350	18770	18770	18770	18770	0
35	20240508	183600	982570350	18770	18770	18770	18770	0
36	20240508	183500	982570350	18770	18770	18770	18770	0
37	20240508	183400	982570350	18770	18770	18770	18770	0
38	20240508	183300	982570350	18770	18770	18770	18770	0
39	20240508	183200	982570350	18770	18770	18770	18770	0
40	20240508	183100	982570350	18770	18770	18770	18770	0
41	20240508	183000	982570350	18770	18770	18770	18770	0
42	20240508	182900	982570350	18770	18770	18770	18770	0
43	20240508	182800	982570350	18770	18770	18770	18770	0
44	20240508	182700	982570350	18770	18770	18770	18770	0
45	20240508	182600	982570350	18770	18770	18770	18770	0
46	20240508	182500	982570350	18770	18770	18770	18770	0
47	20240508	182400	982570350	18770	18770	18770	18770	0
48	20240508	182300	982570350	18770	18770	18770	18770	0
49	20240508	182200	982570350	18770	18770	18770	18770	0
50	20240508	182100	982570350	18770	18770	18770	18770	0
51	20240508	182000	982570350	18770	18770	18770	18770	0
52	20240508	181900	982570350	18770	18770	18770	18770	0
53	20240508	181800	982570350	18770	18770	18770	18770	0
54	20240508	181700	982570350	18770	18770	18770	18770	0
55	20240508	181600	982570350	18770	18770	18770	18770	0
56	20240508	181500	982570350	18770	18770	18770	18770	0
57	20240508	181400	982570350	18770	18770	18770	18770	0
58	20240508	181300	982570350	18770	18770	18770	18770	0
59	20240508	181200	982570350	18770	18770	18770	18770	0
60	20240508	181100	982570350	18770	18770	18770	18770	0
61	20240508	181000	982570350	18770	18770	18770	18770	0
62	20240508	180900	982570350	18770	18770	18770	18770	8730
63	20240508	180800	982570350	18770	18770	18770	18770	0
64	20240508	180700	982570350	18770	18770	18770	18770	0
65	20240508	180600	982570350	18770	18770	18770	18770	0
66	20240508	180500	982570350	18770	18770	18770	18770	0
67	20240508	180400	982570350	18770	18770	18770	18770	0
68	20240508	180300	982570350	18770	18770	18770	18770	0
69	20240508	180200	982570350	18770	18770	18770	18770	0
70	20240508	180100	982570350	18770	18770	18770	18770	0
71	20240508	180000	982570350	18770	18770	18770	18770	0
72	20240508	175900	982570350	18770	18770	18770	18770	0
73	20240508	175800	982570350	18770	18770	18770	18770	0
74	20240508	175700	982570350	18770	18770	18770	18770	0
75	20240508	175600	982570350	18770	18770	18770	18770	0
76	20240508	175500	982570350	18770	18770	18770	18770	0
77	20240508	175400	982570350	18770	18770	18770	18770	0
78	20240508	175300	982570350	18770	18770	18770	18770	0
79	20240508	175200	982570350	18770	18770	18770	18770	0
80	20240508	175100	982570350	18770	18770	18770	18770	0
81	20240508	175000	982570350	18770	18770	18770	18770	0
82	20240508	174900	982570350	18770	18770	18770	18770	0
83	20240508	174800	982570350	18770	18770	18770	18770	0
84	20240508	174700	982570350	18770	18770	18770	18770	0
85	20240508	174600	982570350	18770	18770	18770	18770	0
86	20240508	174500	982570350	18770	18770	18770	18770	0
87	20240508	174400	982570350	18770	18770	18770	18770	0
88	20240508	174300	982570350	18770	18770	18770	18770	0
89	20240508	174200	982570350	18770	18770	18770	18770	0
90	20240508	174100	982570350	18770	18770	18770	18770	0
91	20240508	174000	982570350	18770	18770	18770	18770	0
92	20240508	173900	982570350	18770	18770	18770	18770	8730
93	20240508	173800	982570350	18770	18770	18770	18770	0
94	20240508	173700	982570350	18770	18770	18770	18770	0
95	20240508	173600	982570350	18770	18770	18770	18770	0
96	20240508	173500	982570350	18770	18770	18770	18770	0
97	20240508	173400	982570350	18770	18770	18770	18770	0
98	20240508	173300	982570350	18770	18770	18770	18770	0
99	20240508	173200	982570350	18770	18770	18770	18770	0
100	20240508	173100	982570350	18770	18770	18770	18770	0
101	20240508	173000	982570350	18770	18770	18770	18770	0
102	20240508	172900	982570350	18770	18770	18770	18770	0
103	20240508	172800	982570350	18770	18770	18770	18770	0
104	20240508	172700	982570350	18770	18770	18770	18770	0
105	20240508	172600	982570350	18770	18770	18770	18770	0
106	20240508	172500	982570350	18770	18770	18770	18770	0
107	20240508	172400	982570350	18770	18770	18770	18770	0
108	20240508	172300	982570350	18770	18770	18770	18770	0
109	20240508	172200	982570350	18770	18770	18770	18770	0
110	20240508	172100	982570350	18770	18770	18770	18770	0
111	20240508	172000	982570350	18770	18770	18770	18770	0
112	20240508	171900	982570350	18770	18770	18770	18770	0
113	20240508	171800	982570350	18770	18770	18770	18770	0
114	20240508	171700	982570350	18770	18770	18770	18770	0
115	20240508	171600	982570350	18770	18770	18770	18770	0
116	20240508	171500	982570350	18770	18770	18770	18770	0
117	20240508	171400	982570350	18770	18770	18770	18770	0
118	20240508	171300	982570350	18770	18770	18770	18770	0
119	20240508	171200	982570350	18770	18770	18770	18770	0
120	20240508	171100	982570350	18770	18770	18770	18770	0
121	20240508	171000	982570350	18770	18770	18770	18770	0
122	20240508	170900	982570350	18770	18770	18770	18770	8730
123	20240508	170800	982570350	18770	18770	18770	18770	0
124	20240508	170700	982570350	18770	18770	18770	18770	0
125	20240508	170600	982570350	18770	18770	18770	18770	0
126	20240508	170500	982570350	18770	18770	18770	18770	0
127	20240508	170400	982570350	18770	18770	18770	18770	0
128	20240508	170300	982570350	18770	18770	18770	18770	0
129	20240508	170200	982570350	18770	18770	18770	18770	0
130	20240508	170100	982570350	18770	18770	18770	18770	0
131	20240508	170000	982570350	18770	18770	18770	18770	0
132	20240508	165900	982570350	18770	18770	18770	18770	0
133	20240508	165800	982570350	18770	18770	18770	18770	0
134	20240508	165700	982570350	18770	18770	18770	18770	0
135	20240508	165600	982570350	18770	18770	18770	18770	0
136	20240508	165500	982570350	18770	18770	18770	18770	0
137	20240508	165400	982570350	18770	18770	18770	18770	0
138	20240508	165300	982570350	18770	18770	18770	18770	0
139	20240508	165200	982570350	18770	18770	18770	18770	0
140	20240508	165100	982570350	18770	18770	18770	18770	0
141	20240508	165000	982570350	18770	18770	18770	18770	0
142	20240508	164900	982570350	18770	18770	18770	18770	0
143	20240508	164800	982570350	18770	18770	18770	18770	0
144	20240508	164700	982570350	18770	18770	18770	18770	0
145	20240508	164600	982570350	18770	18770	18770	18770	0
146	20240508	164500	982570350	18770	18770	18770	18770	0
147	20240508	164400	982570350	18770	18770	18770	18770	0
148	20240508	164300	982570350	18770	18770	18770	18770	0
149	20240508	164200	982570350	18770	18770	18770	18770	0
150	20240508	164100	982570350	18770	18770	18770	18770	0
151	20240508	164000	982570350	18770	18770	18770	18770	0
152	20240508	163900	982570350	18770	18770	18770	18770	8730
153	20240508	163800	982570350	18770	18770	18770	18770	0
154	20240508	163700	982570350	18770	18770	18770	18770	0
155	20240508	163600	982570350	18770	18770	18770	18770	0
156	20240508	163500	982570350	18770	18770	18770	18770	0
157	20240508	163400	982570350	18770	18770	18770	18770	0
158	20240508	163300	982570350	18770	18770	18770	18770	0
159	20240508	163200	982570350	18770	18770	18770	18770	0
160	20240508	163100	982570350	18770	18770	18770	18770	0
161	20240508	163000	982570350	18770	18770	18770	18770	0
162	20240508	162900	982570350	18770	18770	18770	18770	0
163	20240508	162800	982570350	18770	18770	18770	18770	0
164	20240508	162700	982570350	18770	18770	18770	18770	0
165	20240508	162600	982570350	18770	18770	18770	18770	0
166	20240508	162500	982570350	18770	18770	18770	18770	0
167	20240508	162400	982570350	18770	18770	18770	18770	0
168	20240508	162300	982570350	18770	18770	18770	18770	0
169	20240508	162200	982570350	18770	18770	18770	18770	0
170	20240508	162100	982570350	18770	18770	18770	18770	0
171	20240508	162000	982570350	18770	18770	18770	18770	0
172	20240508	161900	982570350	18770	18770	18770	18770	0
173	20240508	161800	982570350	18770	18770	18770	18770	0
174	20240508	161700	982570350	18770	18770	18770	18770	0
175	20240508	161600	982570350	18770	18770	18770	18770	0
176	20240508	161500	982570350	18770	18770	18770	18770	0
177	20240508	161400	982570350	18770	18770	18770	18770	0
178	20240508	161300	982570350	18770	18770	18770	18770	0
179	20240508	161200	982570350	18770	18770	18770	18770	0
180	20240508	161100	982570350	18770	18770	18770	18770	0
181	20240508	161000	982570350	18770	18770	18770	18770	0
182	20240508	160900	982570350	18770	18770	18770	18770	8730
183	20240508	160800	982570350	18770	18770	18770	18770	0
184	20240508	160700	982570350	18770	18770	18770	18770	0
185	20240508	160600	982570350	18770	18770	18770	18770	0
186	20240508	160500	982570350	18770	18770	18770	18770	0
187	20240508	160400	982570350	18770	18770	18770	18770	0
188	20240508	160300	982570350	18770	18770	18770	18770	0
189	20240508	160200	982570350	18770	18770	18770	18770	0
190	20240508	160100	982570350	18770	18770	18770	18770	0
191	20240508	160000	982570350	18770	18770	18770	18770	0
192	20240508	155900	982570350	18770	18770	18770	18770	0
193	20240508	155800	982570350	18770	18770	18770	18770	0
194	20240508	155700	982570350	18770	18770	18770	18770	0
195	20240508	155600	982570350	18770	18770	18770	18770	0
196	20240508	155500	982570350	18770	18770	18770	18770	0
197	20240508	155400	982570350	18770	18770	18770	18770	0
198	20240508	155300	982570350	18770	18770	18770	18770	0
199	20240508	155200	982570350	18770	18770	18770	18770	0
200	20240508	155100	982570350	18770	18770	18770	18770	0
201	20240508	155000	982570350	18770	18770	18770	18770	0
202	20240508	154900	982570350	18770	18770	18770	18770	0
203	20240508	154800	982570350	18770	18770	18770	18770	0
204	20240508	154700	982570350	18770	18770	18770	18770	0
205	20240508	154600	982570350	18770	18770	18770	18770	0
206	20240508	154500	982570350	18770	18770	18770	18770	0
207	20240508	154400	982570350	18770	18770	18770	18770	0
208	20240508	154300	982570350	18770	18770	18770	18770	0
209	20240508	154200	982570350	18770	18770	18770	18770	0
210	20240508	154100	982570350	18770	18770	18770	18770	0
211	20240508	154000	982570350	18770	18770	18770	18770	0
212	20240508	153900	982570350	18770	18770	18770	18770	8730
213	20240508	153800	982570350	18770	18770	18770	18770	0
214	20240508	153700	982570350	18770	18770	18770	18770	0
215	20240508	153600	982570350	18770	18770	18770	18770	0
216	20240508	153500	982570350	18770	18770	18770	18770	0
217	20240508	153400	982570350	18770	18770	18770	18770	0
218	20240508	153300	982570350	18770	18770	18770	18770	0
219	20240508	153200	982570350	18770	18770	18770	18770	0
220	20240508	153100	982570350	18770	18770	18770	18770	0
221	20240508	153000	982570350	18770	18770	18770	18770	8730
222	20240508	152900	818708250	18590	18590	18590	18590	0
223	20240508	152800	818708250	18590	18590	18590	18590	0
224	20240508	152700	818708250	18590	18590	18590	18590	0
225	20240508	152600	818708250	18590	18590	18590	18590	0
226	20240508	152500	818708250	18590	18590	18590	18590	0
227	20240508	152400	818708250	18590	18590	18590	18590	0
228	20240508	152300	818708250	18590	18590	18590	18590	0
229	20240508	152200	818708250	18590	18590	18590	18590	0
230	20240508	152100	818708250	18590	18590	18590	18590	0
231	20240508	152000	818708250	18590	18590	18590	18590	0
232	20240508	151900	818708250	18590	18590	18600	18590	167
233	20240508	151800	815603120	18590	18590	18590	18590	48
234	20240508	151700	814710800	18590	18590	18600	18590	95
235	20240508	151600	812944490	18590	18590	18600	18590	143
236	20240508	151500	810285580	18590	18590	18600	18590	124
237	20240508	151400	807979600	18600	18600	18600	18590	78
238	20240508	151300	806529020	18590	18600	18600	18590	92
239	20240508	151200	804818080	18590	18590	18600	18590	116
240	20240508	151100	802661130	18600	18590	18600	18590	144
241	20240508	151000	799983130	18590	18600	18600	18590	84
242	20240508	150900	798420890	18600	18600	18600	18590	134
243	20240508	150800	795928990	18600	18600	18600	18590	185
244	20240508	150700	792488050	18590	18600	18600	18590	159
245	20240508	150600	789531980	18590	18590	18600	18590	50
246	20240508	150500	788602320	18590	18600	18600	18590	86
247	20240508	150400	787002940	18590	18600	18600	18590	99
248	20240508	150300	785161590	18590	18590	18600	18590	271
249	20240508	150200	780123110	18590	18590	18590	18590	10
250	20240508	150100	779937210	18590	18590	18600	18590	73
251	20240508	150000	778579850	18590	18590	18600	18590	157
252	20240508	145900	775660890	18590	18590	18600	18590	23
253	20240508	145800	775233310	18590	18600	18600	18590	84
254	20240508	145700	773671480	18590	18590	18590	18590	22
255	20240508	145600	773262500	18590	18600	18600	18590	188
256	20240508	145500	769766990	18600	18590	18600	18590	17
257	20240508	145400	769450940	18590	18600	18610	18590	333
258	20240508	145300	763257020	18600	18610	18610	18600	74
259	20240508	145200	761880360	18600	18600	18600	18600	5
260	20240508	145100	761787360	18600	18610	18610	18600	49
261	20240508	145000	760875490	18600	18620	18620	18600	36
262	20240508	144900	760205750	18600	18610	18620	18600	242
263	20240508	144800	755701900	18600	18590	18600	18590	242
264	20240508	144700	751200810	18590	18600	18600	18590	210
265	20240508	144600	747295530	18590	18610	18610	18590	541
266	20240508	144500	737232770	18600	18600	18600	18600	46
267	20240508	144400	736377170	18600	18600	18610	18600	137
268	20240508	144300	733828710	18600	18610	18610	18600	14
269	20240508	144200	733568300	18600	18600	18610	18600	64
270	20240508	144100	732377450	18600	18600	18610	18600	29
271	20240508	144000	731837990	18610	18600	18610	18600	55
272	20240508	143900	730814520	18600	18600	18600	18600	7
273	20240508	143800	730684320	18600	18610	18610	18600	26
274	20240508	143700	730200470	18610	18600	18610	18600	121
275	20240508	143600	727948760	18600	18600	18600	18600	10
276	20240508	143500	727762760	18610	18600	18610	18600	29
277	20240508	143400	727223100	18600	18600	18600	18600	0
278	20240508	143300	727223100	18600	18610	18610	18600	29
279	20240508	143200	726683440	18610	18610	18610	18610	49
280	20240508	143100	725771550	18600	18600	18600	18600	0
281	20240508	143000	725771550	18600	18600	18610	18600	270
282	20240508	142900	720748750	18590	18590	18590	18590	14
283	20240508	142800	720488490	18600	18600	18600	18600	26
284	20240508	142700	720004890	18610	18610	18610	18610	0
285	20240508	142600	720004890	18610	18610	18610	18610	28
286	20240508	142500	719483810	18610	18620	18620	18610	339
287	20240508	142400	713174970	18610	18600	18610	18600	103
288	20240508	142300	711258830	18590	18600	18610	18590	189
289	20240508	142200	707743350	18600	18600	18600	18590	306
290	20240508	142100	702051810	18590	18600	18610	18590	514
291	20240508	142000	692491160	18600	18600	18600	18600	13
292	20240508	141900	692249360	18610	18610	18620	18610	239
293	20240508	141800	687801300	18610	18620	18620	18610	90
294	20240508	141700	686126140	18610	18610	18610	18610	12
295	20240508	141600	685902820	18610	18620	18620	18610	28
296	20240508	141500	685381490	18610	18610	18610	18610	373
297	20240508	141400	678439960	18610	18620	18620	18610	29
298	20240508	141300	677900010	18610	18610	18610	18610	0
299	20240508	141200	677900010	18610	18620	18620	18610	40
300	20240508	141100	677155250	18610	18610	18610	18610	3
301	20240508	141000	677099420	18610	18620	18620	18610	44
302	20240508	140900	676280170	18620	18620	18620	18610	162
303	20240508	140800	673263760	18620	18620	18620	18620	25
304	20240508	140700	672798260	18620	18620	18620	18610	35
305	20240508	140600	672146630	18620	18610	18620	18610	46
306	20240508	140500	671290180	18610	18620	18620	18610	31
307	20240508	140400	670713000	18620	18620	18620	18620	11
308	20240508	140300	670508180	18610	18610	18610	18610	29
309	20240508	140200	669968490	18600	18630	18640	18600	102
310	20240508	140100	668069340	18630	18620	18640	18620	439
311	20240508	140000	659892200	18610	18620	18620	18610	259
312	20240508	135900	655072030	18610	18610	18610	18610	12
313	20240508	135800	654848710	18620	18620	18620	18620	26
314	20240508	135700	654364590	18610	18620	18620	18610	68
315	20240508	135600	653098540	18620	18610	18620	18610	4
316	20240508	135500	653024090	18610	18620	18620	18610	55
317	20240508	135400	652000100	18610	18600	18610	18600	120
318	20240508	135300	649767400	18600	18600	18610	18600	559
319	20240508	135200	639364910	18610	18600	18610	18600	38
320	20240508	135100	638658090	18610	18610	18610	18600	78
321	20240508	135000	637207020	18600	18600	18600	18600	14
322	20240508	134900	636946620	18600	18600	18610	18600	121
323	20240508	134800	634696010	18610	18600	18610	18600	34
324	20240508	134700	634063430	18600	18610	18610	18600	81
325	20240508	134600	632556400	18600	18610	18610	18600	25
326	20240508	134500	632091300	18600	18600	18600	18600	20
327	20240508	134400	631719300	18600	18600	18610	18600	120
328	20240508	134300	629486900	18600	18600	18600	18600	16
329	20240508	134200	629189300	18600	18600	18610	18600	25
330	20240508	134100	628724280	18600	18600	18600	18600	1
331	20240508	134000	628705680	18600	18600	18600	18600	14
332	20240508	133900	628445280	18610	18610	18610	18610	1
333	20240508	133800	628426670	18610	18600	18610	18600	27
334	20240508	133700	627924310	18610	18600	18610	18600	40
335	20240508	133600	627179950	18610	18610	18610	18600	381
336	20240508	133500	620089720	18600	18600	18600	18600	3
337	20240508	133400	620033920	18600	18600	18600	18600	8
338	20240508	133300	619885120	18600	18610	18610	18600	5
339	20240508	133200	619792100	18600	18600	18610	18600	77
340	20240508	133100	618359220	18600	18610	18610	18600	8
341	20240508	133000	618210390	18610	18610	18610	18600	196
342	20240508	132900	614562920	18600	18610	18610	18600	167
343	20240508	132800	611456100	18610	18600	18610	18600	129
344	20240508	132700	609055610	18610	18600	18610	18600	33
345	20240508	132600	608441630	18600	18600	18610	18600	68
346	20240508	132500	607176660	18600	18600	18600	18600	7
347	20240508	132400	607046460	18600	18600	18600	18600	20
348	20240508	132300	606674460	18600	18600	18620	18600	22
349	20240508	132200	606265150	18600	18600	18600	18600	57
350	20240508	132100	605204950	18600	18600	18600	18600	0
351	20240508	132000	605204950	18600	18600	18600	18600	19
352	20240508	131900	604851550	18600	18600	18600	18600	0
353	20240508	131800	604851550	18600	18600	18600	18600	141
354	20240508	131700	602228950	18600	18600	18600	18600	0
355	20240508	131600	602228950	18600	18600	18600	18600	18
356	20240508	131500	601894150	18620	18600	18620	18600	694
357	20240508	131400	588982510	18590	18590	18590	18590	10
358	20240508	131300	588796610	18600	18600	18600	18600	0
359	20240508	131200	588796610	18600	18590	18600	18590	146
360	20240508	131100	586081590	18600	18590	18600	18590	210
361	20240508	131000	582176560	18590	18590	18590	18590	54
362	20240508	130900	581172700	18590	18590	18600	18590	14
363	20240508	130800	580912420	18590	18610	18610	18590	59
364	20240508	130700	579815290	18610	18610	18610	18610	15
365	20240508	130600	579536140	18610	18610	18610	18610	37
366	20240508	130500	578847570	18610	18610	18610	18610	32
367	20240508	130400	578252050	18610	18610	18610	18610	8
368	20240508	130300	578103170	18610	18610	18610	18610	10
369	20240508	130200	577917070	18610	18610	18610	18610	8
370	20240508	130100	577768190	18610	18610	18620	18610	241
371	20240508	130000	573282250	18590	18610	18610	18590	10
372	20240508	125900	573096310	18590	18590	18590	18590	0
373	20240508	125800	573096310	18590	18600	18600	18590	144
374	20240508	125700	570418000	18600	18600	18600	18600	10
375	20240508	125600	570232000	18590	18600	18600	18590	18
376	20240508	125500	569897280	18600	18600	18600	18600	20
377	20240508	125400	569525280	18600	18600	18600	18600	12
378	20240508	125300	569302080	18600	18600	18600	18600	106
379	20240508	125200	567330480	18590	18590	18600	18590	60
380	20240508	125100	566214970	18600	18600	18600	18600	101
381	20240508	125000	564336370	18600	18590	18600	18590	108
382	20240508	124900	562327650	18600	18590	18600	18590	167
383	20240508	124800	559221510	18590	18600	18600	18590	42
384	20240508	124700	558440720	18600	18600	18600	18600	0
385	20240508	124600	558440720	18600	18610	18610	18600	114
386	20240508	124500	556320310	18600	18600	18600	18600	8
387	20240508	124400	556171510	18600	18600	18600	18600	52
388	20240508	124300	555204310	18600	18600	18600	18600	17
389	20240508	124200	554888110	18600	18600	18600	18600	14
390	20240508	124100	554627710	18620	18620	18620	18620	1
391	20240508	124000	554609090	18600	18600	18610	18600	76
392	20240508	123900	553194850	18600	18600	18600	18600	6
393	20240508	123800	553083250	18600	18600	18610	18600	86
394	20240508	123700	551482900	18600	18600	18600	18600	3
395	20240508	123600	551427100	18600	18600	18600	18600	70
396	20240508	123500	550125100	18620	18600	18620	18590	658
397	20240508	123400	537882750	18590	18590	18590	18590	39
398	20240508	123300	537157740	18590	18590	18590	18590	2
399	20240508	123200	537120560	18590	18590	18590	18590	12
400	20240508	123100	536897480	18590	18590	18590	18590	0
401	20240508	123000	536897480	18590	18600	18600	18590	35
402	20240508	122900	536246590	18590	18590	18600	18590	14
403	20240508	122800	535986230	18590	18600	18600	18590	246
404	20240508	122700	531410720	18600	18600	18610	18600	51
405	20240508	122600	530462110	18600	18600	18600	18600	40
406	20240508	122500	529718110	18600	18610	18610	18600	599
407	20240508	122400	518575820	18610	18610	18620	18610	23
408	20240508	122300	518147780	18610	18610	18610	18610	25
409	20240508	122200	517682530	18610	18610	18610	18610	81
410	20240508	122100	516175120	18610	18610	18620	18610	33
411	20240508	122000	515560940	18610	18620	18620	18610	30
412	20240508	121900	515002500	18620	18610	18620	18610	61
413	20240508	121800	513867130	18610	18610	18620	18610	26
414	20240508	121700	513383170	18610	18610	18610	18610	15
415	20240508	121600	513104020	18610	18610	18620	18610	68
416	20240508	121500	511838360	18610	18610	18610	18610	14
417	20240508	121400	511577820	18610	18610	18610	18610	21
418	20240508	121300	511187010	18610	18620	18620	18610	280
419	20240508	121200	505973780	18620	18620	18630	18620	595
420	20240508	121100	494894770	18620	18620	18630	18620	56
421	20240508	121000	493851950	18620	18620	18630	18620	55
422	20240508	120900	492827580	18630	18620	18630	18620	12
423	20240508	120800	492604100	18620	18620	18620	18620	14
424	20240508	120700	492343420	18620	18620	18620	18620	12
425	20240508	120600	492119980	18620	18620	18630	18620	80
426	20240508	120500	490630050	18620	18620	18620	18620	12
427	20240508	120400	490406610	18620	18620	18620	18620	14
428	20240508	120300	490145930	18620	18620	18620	18620	12
429	20240508	120200	489922490	18620	18620	18620	18620	14
430	20240508	120100	489661810	18620	18620	18620	18620	7
431	20240508	120000	489531470	18620	18620	18620	18620	8
432	20240508	115900	489382510	18630	18630	18630	18630	1
433	20240508	115800	489363880	18620	18620	18620	18620	8
434	20240508	115700	489214920	18620	18620	18620	18620	0
435	20240508	115600	489214920	18620	18620	18620	18620	9
436	20240508	115500	489047340	18630	18620	18630	18620	130
437	20240508	115400	486625590	18620	18620	18620	18620	53
438	20240508	115300	485638730	18630	18620	18630	18620	123
439	20240508	115200	483347720	18620	18620	18620	18620	29
440	20240508	115100	482807740	18620	18620	18620	18620	18
441	20240508	115000	482472580	18620	18630	18630	18620	144
442	20240508	114900	479789920	18630	18620	18630	18620	45
443	20240508	114800	478951650	18620	18620	18620	18620	31
444	20240508	114700	478374430	18620	18620	18620	18620	15
445	20240508	114600	478095130	18620	18630	18630	18620	12
446	20240508	114500	477871630	18640	18640	18640	18630	305
447	20240508	114400	472187660	18640	18640	18640	18640	17
448	20240508	114300	471870780	18640	18640	18640	18640	33
449	20240508	114200	471255660	18640	18640	18640	18640	141
450	20240508	114100	468627420	18640	18640	18640	18640	14
451	20240508	114000	468366460	18640	18650	18650	18640	34
452	20240508	113900	467732400	18660	18640	18660	18640	29
453	20240508	113800	467191420	18660	18650	18660	18650	357
454	20240508	113700	460533360	18660	18650	18660	18650	14
455	20240508	113600	460272210	18650	18650	18650	18650	251
456	20240508	113500	455591060	18650	18650	18650	18650	21
457	20240508	113400	455199410	18660	18660	18660	18660	12
458	20240508	113300	454975490	18660	18650	18660	18650	98
459	20240508	113200	453146890	18660	18660	18660	18660	0
460	20240508	113100	453146890	18660	18650	18660	18650	521
461	20240508	113000	443425230	18660	18650	18660	18650	17
462	20240508	112900	443108160	18650	18650	18650	18650	17
463	20240508	112800	442791110	18650	18650	18660	18650	61
464	20240508	112700	441653310	18650	18650	18650	18650	20
465	20240508	112600	441280310	18650	18650	18650	18650	14
466	20240508	112500	441019210	18650	18650	18650	18650	15
467	20240508	112400	440739460	18650	18650	18650	18650	45
468	20240508	112300	439900210	18650	18650	18660	18650	141
469	20240508	112200	437270360	18650	18650	18650	18650	6
470	20240508	112100	437158460	18650	18650	18650	18650	20
471	20240508	112000	436785460	18650	18650	18650	18650	13
472	20240508	111900	436543010	18650	18650	18650	18650	8
473	20240508	111800	436393810	18660	18660	18660	18660	0
474	20240508	111700	436393810	18660	18650	18660	18650	9
475	20240508	111600	436225950	18670	18670	18670	18670	2
476	20240508	111500	436188610	18650	18650	18650	18650	11
477	20240508	111400	435983460	18650	18650	18650	18650	19
478	20240508	111300	435629110	18650	18650	18650	18650	584
479	20240508	111200	424737510	18640	18640	18640	18640	133
480	20240508	111100	422258390	18640	18640	18640	18640	8
481	20240508	111000	422109270	18640	18650	18650	18640	11
482	20240508	110900	421904220	18640	18650	18650	18640	181
483	20240508	110800	418528650	18640	18640	18640	18640	0
484	20240508	110700	418528650	18640	18640	18640	18640	8
485	20240508	110600	418379530	18640	18640	18640	18640	0
486	20240508	110500	418379530	18640	18650	18650	18640	10
487	20240508	110400	418193120	18650	18640	18650	18640	188
488	20240508	110300	414687940	18640	18640	18640	18630	19
489	20240508	110200	414333860	18630	18630	18630	18620	64
490	20240508	110100	413142040	18630	18620	18630	18610	608
491	20240508	110000	401826830	18610	18650	18650	18610	22
492	20240508	105900	401417320	18610	18670	18680	18610	437
493	20240508	105800	393267360	18670	18670	18670	18670	13
494	20240508	105700	393024650	18670	18670	18680	18670	50
495	20240508	105600	392090850	18670	18670	18670	18670	42
496	20240508	105500	391306710	18670	18670	18670	18670	47
497	20240508	105400	390429220	18670	18670	18670	18670	9
498	20240508	105300	390261190	18680	18680	18680	18670	22
499	20240508	105200	389850310	18680	18670	18680	18670	462
500	20240508	105100	381220490	18670	18670	18670	18670	45
501	20240508	105000	380380340	18670	18600	18670	18600	143
502	20240508	104900	377713740	18650	18670	18670	18600	1372
503	20240508	104800	352138330	18680	18680	18680	18680	100
504	20240508	104700	350270330	18670	18680	18680	18670	14
505	20240508	104600	350008940	18670	18670	18670	18670	0
506	20240508	104500	350008940	18670	18670	18680	18670	114
507	20240508	104400	347879560	18670	18670	18670	18670	18
508	20240508	104300	347543500	18680	18670	18680	18670	23
509	20240508	104200	347114070	18670	18670	18680	18670	17
510	20240508	104100	346796630	18670	18670	18670	18670	20
511	20240508	104000	346423230	18670	18670	18670	18670	12
512	20240508	103900	346199190	18670	18680	18680	18670	118
513	20240508	103800	343995580	18680	18690	18690	18680	115
514	20240508	103700	341846240	18690	18680	18700	18680	27
515	20240508	103600	341341760	18700	18700	18700	18700	4
516	20240508	103500	341266960	18670	18680	18720	18670	662
517	20240508	103400	328879340	18670	18640	18670	18640	502
518	20240508	103300	319518340	18630	18640	18640	18630	23
519	20240508	103200	319089710	18640	18640	18640	18640	4
520	20240508	103100	319015150	18640	18610	18640	18610	302
521	20240508	103000	313388120	18620	18570	18620	18570	382
522	20240508	102900	306292280	18560	18570	18570	18560	31
523	20240508	102800	305716910	18560	18560	18570	18560	52
524	20240508	102700	304751560	18560	18560	18570	18560	53
525	20240508	102600	303767870	18560	18560	18570	18560	19
526	20240508	102500	303415220	18560	18570	18570	18560	70
527	20240508	102400	302115920	18560	18570	18580	18560	126
528	20240508	102300	299776100	18580	18570	18580	18570	73
529	20240508	102200	298419990	18570	18590	18590	18570	113
530	20240508	102100	296320550	18580	18580	18580	18580	67
531	20240508	102000	295075690	18590	18620	18620	18590	43
532	20240508	101900	294275210	18620	18620	18620	18620	37
533	20240508	101800	293586270	18620	18620	18620	18620	141
534	20240508	101700	290960850	18620	18620	18620	18620	8
535	20240508	101600	290811890	18630	18620	18630	18620	75
536	20240508	101500	289415100	18620	18620	18630	18620	28
537	20240508	101400	288893730	18620	18620	18620	18620	23
538	20240508	101300	288465470	18620	18620	18620	18620	61
539	20240508	101200	287329650	18630	18620	18630	18620	84
540	20240508	101100	285765250	18620	18620	18620	18620	70
541	20240508	101000	284461850	18620	18620	18620	18620	4
542	20240508	100900	284387370	18620	18630	18630	18620	23
543	20240508	100800	283958990	18630	18630	18630	18630	2
544	20240508	100700	283921730	18620	18600	18620	18590	333
545	20240508	100600	277726830	18610	18610	18610	18600	126
546	20240508	100500	275382130	18600	18600	18610	18600	16
547	20240508	100400	275084520	18600	18600	18600	18600	99
548	20240508	100300	273243120	18600	18570	18600	18570	307
549	20240508	100200	267538950	18580	18600	18600	18580	217
550	20240508	100100	263506890	18600	18600	18600	18600	1
551	20240508	100000	263488290	18600	18570	18600	18570	87
552	20240508	095900	261871820	18570	18570	18570	18570	104
553	20240508	095800	259940540	18570	18560	18570	18560	326
554	20240508	095700	253887180	18560	18560	18570	18560	32
555	20240508	095600	253293210	18560	18560	18560	18560	23
556	20240508	095500	252866330	18560	18590	18590	18560	264
557	20240508	095400	247959450	18590	18600	18600	18590	11
558	20240508	095300	247754890	18600	18600	18600	18600	2
559	20240508	095200	247717690	18600	18600	18600	18600	104
560	20240508	095100	245783290	18600	18590	18600	18590	306
561	20240508	095000	240091950	18590	18570	18590	18570	239
562	20240508	094900	235653470	18570	18560	18570	18560	69
563	20240508	094800	234372330	18560	18560	18570	18560	22
564	20240508	094700	233963990	18560	18560	18570	18560	22
565	20240508	094600	233555650	18560	18570	18570	18560	284
566	20240508	094500	228284580	18570	18570	18570	18560	305
567	20240508	094400	222621750	18570	18580	18580	18570	100
568	20240508	094300	220763760	18580	18580	18590	18580	205
569	20240508	094200	216954490	18590	18590	18590	18580	109
570	20240508	094100	214928240	18590	18590	18590	18580	40
571	20240508	094000	214184650	18590	18590	18590	18580	270
572	20240508	093900	209165890	18590	18590	18600	18590	173
573	20240508	093800	205949790	18590	18600	18600	18590	114
574	20240508	093700	203830470	18590	18600	18600	18590	35
575	20240508	093600	203179710	18600	18590	18600	18590	33
576	20240508	093500	202566180	18590	18590	18600	18590	28
577	20240508	093400	202045650	18590	18590	18590	18590	36
578	20240508	093300	201376410	18590	18590	18590	18590	23
579	20240508	093200	200948840	18590	18590	18600	18590	325
580	20240508	093100	194903980	18590	18580	18590	18580	290
581	20240508	093000	189515300	18580	18580	18580	18570	208
582	20240508	092900	185650730	18570	18570	18570	18570	81
583	20240508	092800	184146560	18570	18570	18580	18570	38
584	20240508	092700	183440840	18570	18580	18580	18570	113
585	20240508	092600	181342400	18580	18580	18580	18580	139
586	20240508	092500	178759780	18590	18580	18590	18580	233
587	20240508	092400	174428660	18580	18580	18580	18580	63
588	20240508	092300	173258120	18580	18580	18590	18580	102
589	20240508	092200	171362950	18580	18590	18590	18580	192
590	20240508	092100	167793910	18590	18600	18610	18590	84
591	20240508	092000	166232210	18600	18600	18600	18600	123
592	20240508	091900	163944410	18600	18600	18600	18600	35
593	20240508	091800	163293410	18600	18640	18640	18600	223
594	20240508	091700	159141410	18640	18630	18640	18630	53
595	20240508	091600	158153710	18630	18610	18630	18610	346
596	20240508	091500	151714470	18630	18620	18650	18610	256
597	20240508	091400	146948220	18610	18630	18650	18610	90
598	20240508	091300	145270750	18630	18620	18650	18620	112
599	20240508	091200	143184070	18620	18610	18630	18610	160
600	20240508	091100	140203630	18610	18560	18610	18560	1236
601	20240508	091000	117251140	18560	18570	18570	18560	376
602	20240508	090900	110270160	18570	18550	18570	18550	770
603	20240508	090800	95973190	18560	18560	18560	18550	39
604	20240508	090700	95249710	18550	18520	18550	18510	429
605	20240508	090600	87301900	18510	18550	18550	18510	153
606	20240508	090500	84469720	18510	18550	18560	18500	582
607	20240508	090400	73687450	18550	18560	18560	18500	1732
608	20240508	090300	41612110	18550	18580	18580	18550	501
609	20240508	090200	32311560	18580	18640	18650	18570	515
610	20240508	090100	22732070	18610	18730	18850	18610	314
611	20240508	090000	16866560	18730	18740	18780	18730	900