KissMeData/210540/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203500	548798880	13280	13280	13280	13280	1390
3	20240510	203400	548798880	13280	13280	13280	13280	0
4	20240510	203300	548798880	13280	13280	13280	13280	0
5	20240510	203200	548798880	13280	13280	13280	13280	0
6	20240510	203100	548798880	13280	13280	13280	13280	0
7	20240510	203000	548798880	13280	13280	13280	13280	0
8	20240510	202900	548798880	13280	13280	13280	13280	0
9	20240510	202800	548798880	13280	13280	13280	13280	0
10	20240510	202700	548798880	13280	13280	13280	13280	0
11	20240510	202600	548798880	13280	13280	13280	13280	0
12	20240510	202500	548798880	13280	13280	13280	13280	0
13	20240510	202400	548798880	13280	13280	13280	13280	0
14	20240510	202300	548798880	13280	13280	13280	13280	0
15	20240510	202200	548798880	13280	13280	13280	13280	0
16	20240510	202100	548798880	13280	13280	13280	13280	0
17	20240510	202000	548798880	13280	13280	13280	13280	0
18	20240510	201900	548798880	13280	13280	13280	13280	0
19	20240510	201800	548798880	13280	13280	13280	13280	0
20	20240510	201700	548798880	13280	13280	13280	13280	0
21	20240510	201600	548798880	13280	13280	13280	13280	0
22	20240510	201500	548798880	13280	13280	13280	13280	0
23	20240510	201400	548798880	13280	13280	13280	13280	0
24	20240510	201300	548798880	13280	13280	13280	13280	0
25	20240510	201200	548798880	13280	13280	13280	13280	0
26	20240510	201100	548798880	13280	13280	13280	13280	0
27	20240510	201000	548798880	13280	13280	13280	13280	0
28	20240510	200900	548798880	13280	13280	13280	13280	0
29	20240510	200800	548798880	13280	13280	13280	13280	0
30	20240510	200700	548798880	13280	13280	13280	13280	0
31	20240510	200600	548798880	13280	13280	13280	13280	0
32	20240510	200500	548798880	13280	13280	13280	13280	1390
33	20240510	200400	548798880	13280	13280	13280	13280	0
34	20240510	200300	548798880	13280	13280	13280	13280	0
35	20240510	200200	548798880	13280	13280	13280	13280	0
36	20240510	200100	548798880	13280	13280	13280	13280	0
37	20240510	200000	548798880	13280	13280	13280	13280	0
38	20240510	195900	548798880	13280	13280	13280	13280	0
39	20240510	195800	548798880	13280	13280	13280	13280	0
40	20240510	195700	548798880	13280	13280	13280	13280	0
41	20240510	195600	548798880	13280	13280	13280	13280	0
42	20240510	195500	548798880	13280	13280	13280	13280	0
43	20240510	195400	548798880	13280	13280	13280	13280	0
44	20240510	195300	548798880	13280	13280	13280	13280	0
45	20240510	195200	548798880	13280	13280	13280	13280	0
46	20240510	195100	548798880	13280	13280	13280	13280	0
47	20240510	195000	548798880	13280	13280	13280	13280	0
48	20240510	194900	548798880	13280	13280	13280	13280	0
49	20240510	194800	548798880	13280	13280	13280	13280	0
50	20240510	194700	548798880	13280	13280	13280	13280	0
51	20240510	194600	548798880	13280	13280	13280	13280	0
52	20240510	194500	548798880	13280	13280	13280	13280	0
53	20240510	194400	548798880	13280	13280	13280	13280	0
54	20240510	194300	548798880	13280	13280	13280	13280	0
55	20240510	194200	548798880	13280	13280	13280	13280	0
56	20240510	194100	548798880	13280	13280	13280	13280	0
57	20240510	194000	548798880	13280	13280	13280	13280	0
58	20240510	193900	548798880	13280	13280	13280	13280	0
59	20240510	193800	548798880	13280	13280	13280	13280	0
60	20240510	193700	548798880	13280	13280	13280	13280	0
61	20240510	193600	548798880	13280	13280	13280	13280	0
62	20240510	193500	548798880	13280	13280	13280	13280	1390
63	20240510	193400	548798880	13280	13280	13280	13280	0
64	20240510	193300	548798880	13280	13280	13280	13280	0
65	20240510	193200	548798880	13280	13280	13280	13280	0
66	20240510	193100	548798880	13280	13280	13280	13280	0
67	20240510	193000	548798880	13280	13280	13280	13280	0
68	20240510	192900	548798880	13280	13280	13280	13280	0
69	20240510	192800	548798880	13280	13280	13280	13280	0
70	20240510	192700	548798880	13280	13280	13280	13280	0
71	20240510	192600	548798880	13280	13280	13280	13280	0
72	20240510	192500	548798880	13280	13280	13280	13280	0
73	20240510	192400	548798880	13280	13280	13280	13280	0
74	20240510	192300	548798880	13280	13280	13280	13280	0
75	20240510	192200	548798880	13280	13280	13280	13280	0
76	20240510	192100	548798880	13280	13280	13280	13280	0
77	20240510	192000	548798880	13280	13280	13280	13280	0
78	20240510	191900	548798880	13280	13280	13280	13280	0
79	20240510	191800	548798880	13280	13280	13280	13280	0
80	20240510	191700	548798880	13280	13280	13280	13280	0
81	20240510	191600	548798880	13280	13280	13280	13280	0
82	20240510	191500	548798880	13280	13280	13280	13280	0
83	20240510	191400	548798880	13280	13280	13280	13280	0
84	20240510	191300	548798880	13280	13280	13280	13280	0
85	20240510	191200	548798880	13280	13280	13280	13280	0
86	20240510	191100	548798880	13280	13280	13280	13280	0
87	20240510	191000	548798880	13280	13280	13280	13280	0
88	20240510	190900	548798880	13280	13280	13280	13280	0
89	20240510	190800	548798880	13280	13280	13280	13280	0
90	20240510	190700	548798880	13280	13280	13280	13280	0
91	20240510	190600	548798880	13280	13280	13280	13280	0
92	20240510	190500	548798880	13280	13280	13280	13280	1390
93	20240510	190400	548798880	13280	13280	13280	13280	0
94	20240510	190300	548798880	13280	13280	13280	13280	0
95	20240510	190200	548798880	13280	13280	13280	13280	0
96	20240510	190100	548798880	13280	13280	13280	13280	0
97	20240510	190000	548798880	13280	13280	13280	13280	0
98	20240510	185900	548798880	13280	13280	13280	13280	0
99	20240510	185800	548798880	13280	13280	13280	13280	0
100	20240510	185700	548798880	13280	13280	13280	13280	0
101	20240510	185600	548798880	13280	13280	13280	13280	0
102	20240510	185500	548798880	13280	13280	13280	13280	0
103	20240510	185400	548798880	13280	13280	13280	13280	0
104	20240510	185300	548798880	13280	13280	13280	13280	0
105	20240510	185200	548798880	13280	13280	13280	13280	0
106	20240510	185100	548798880	13280	13280	13280	13280	0
107	20240510	185000	548798880	13280	13280	13280	13280	0
108	20240510	184900	548798880	13280	13280	13280	13280	0
109	20240510	184800	548798880	13280	13280	13280	13280	0
110	20240510	184700	548798880	13280	13280	13280	13280	0
111	20240510	184600	548798880	13280	13280	13280	13280	0
112	20240510	184500	548798880	13280	13280	13280	13280	0
113	20240510	184400	548798880	13280	13280	13280	13280	0
114	20240510	184300	548798880	13280	13280	13280	13280	0
115	20240510	184200	548798880	13280	13280	13280	13280	0
116	20240510	184100	548798880	13280	13280	13280	13280	0
117	20240510	184000	548798880	13280	13280	13280	13280	0
118	20240510	183900	548798880	13280	13280	13280	13280	0
119	20240510	183800	548798880	13280	13280	13280	13280	0
120	20240510	183700	548798880	13280	13280	13280	13280	0
121	20240510	183600	548798880	13280	13280	13280	13280	0
122	20240510	183500	548798880	13280	13280	13280	13280	1390
123	20240510	183400	548798880	13280	13280	13280	13280	0
124	20240510	183300	548798880	13280	13280	13280	13280	0
125	20240510	183200	548798880	13280	13280	13280	13280	0
126	20240510	183100	548798880	13280	13280	13280	13280	0
127	20240510	183000	548798880	13280	13280	13280	13280	0
128	20240510	182900	548798880	13280	13280	13280	13280	0
129	20240510	182800	548798880	13280	13280	13280	13280	0
130	20240510	182700	548798880	13280	13280	13280	13280	0
131	20240510	182600	548798880	13280	13280	13280	13280	0
132	20240510	182500	548798880	13280	13280	13280	13280	0
133	20240510	182400	548798880	13280	13280	13280	13280	0
134	20240510	182300	548798880	13280	13280	13280	13280	0
135	20240510	182200	548798880	13280	13280	13280	13280	0
136	20240510	182100	548798880	13280	13280	13280	13280	0
137	20240510	182000	548798880	13280	13280	13280	13280	0
138	20240510	181900	548798880	13280	13280	13280	13280	0
139	20240510	181800	548798880	13280	13280	13280	13280	0
140	20240510	181700	548798880	13280	13280	13280	13280	0
141	20240510	181600	548798880	13280	13280	13280	13280	0
142	20240510	181500	548798880	13280	13280	13280	13280	0
143	20240510	181400	548798880	13280	13280	13280	13280	0
144	20240510	181300	548798880	13280	13280	13280	13280	0
145	20240510	181200	548798880	13280	13280	13280	13280	0
146	20240510	181100	548798880	13280	13280	13280	13280	0
147	20240510	181000	548798880	13280	13280	13280	13280	0
148	20240510	180900	548798880	13280	13280	13280	13280	0
149	20240510	180800	548798880	13280	13280	13280	13280	0
150	20240510	180700	548798880	13280	13280	13280	13280	0
151	20240510	180600	548798880	13280	13280	13280	13280	0
152	20240510	180500	548798880	13280	13280	13280	13280	1390
153	20240510	180400	548798880	13280	13280	13280	13280	0
154	20240510	180300	548798880	13280	13280	13280	13280	0
155	20240510	180200	548798880	13280	13280	13280	13280	0
156	20240510	180100	548798880	13280	13280	13280	13280	0
157	20240510	180000	548798880	13280	13280	13280	13280	0
158	20240510	175900	548798880	13280	13280	13280	13280	0
159	20240510	175800	548798880	13280	13280	13280	13280	0
160	20240510	175700	548798880	13280	13280	13280	13280	0
161	20240510	175600	548798880	13280	13280	13280	13280	0
162	20240510	175500	548798880	13280	13280	13280	13280	0
163	20240510	175400	548798880	13280	13280	13280	13280	0
164	20240510	175300	548798880	13280	13280	13280	13280	0
165	20240510	175200	548798880	13280	13280	13280	13280	0
166	20240510	175100	548798880	13280	13280	13280	13280	0
167	20240510	175000	548798880	13280	13280	13280	13280	0
168	20240510	174900	548798880	13280	13280	13280	13280	0
169	20240510	174800	548798880	13280	13280	13280	13280	0
170	20240510	174700	548798880	13280	13280	13280	13280	0
171	20240510	174600	548798880	13280	13280	13280	13280	0
172	20240510	174500	548798880	13280	13280	13280	13280	0
173	20240510	174400	548798880	13280	13280	13280	13280	0
174	20240510	174300	548798880	13280	13280	13280	13280	0
175	20240510	174200	548798880	13280	13280	13280	13280	0
176	20240510	174100	548798880	13280	13280	13280	13280	0
177	20240510	174000	548798880	13280	13280	13280	13280	0
178	20240510	173900	548798880	13280	13280	13280	13280	0
179	20240510	173800	548798880	13280	13280	13280	13280	0
180	20240510	173700	548798880	13280	13280	13280	13280	0
181	20240510	173600	548798880	13280	13280	13280	13280	0
182	20240510	173500	548798880	13280	13280	13280	13280	1390
183	20240510	173400	548798880	13280	13280	13280	13280	0
184	20240510	173300	548798880	13280	13280	13280	13280	0
185	20240510	173200	548798880	13280	13280	13280	13280	0
186	20240510	173100	548798880	13280	13280	13280	13280	0
187	20240510	173000	548798880	13280	13280	13280	13280	0
188	20240510	172900	548798880	13280	13280	13280	13280	0
189	20240510	172800	548798880	13280	13280	13280	13280	0
190	20240510	172700	548798880	13280	13280	13280	13280	0
191	20240510	172600	548798880	13280	13280	13280	13280	0
192	20240510	172500	548798880	13280	13280	13280	13280	0
193	20240510	172400	548798880	13280	13280	13280	13280	0
194	20240510	172300	548798880	13280	13280	13280	13280	0
195	20240510	172200	548798880	13280	13280	13280	13280	0
196	20240510	172100	548798880	13280	13280	13280	13280	0
197	20240510	172000	548798880	13280	13280	13280	13280	0
198	20240510	171900	548798880	13280	13280	13280	13280	0
199	20240510	171800	548798880	13280	13280	13280	13280	0
200	20240510	171700	548798880	13280	13280	13280	13280	0
201	20240510	171600	548798880	13280	13280	13280	13280	0
202	20240510	171500	548798880	13280	13280	13280	13280	0
203	20240510	171400	548798880	13280	13280	13280	13280	0
204	20240510	171300	548798880	13280	13280	13280	13280	0
205	20240510	171200	548798880	13280	13280	13280	13280	0
206	20240510	171100	548798880	13280	13280	13280	13280	0
207	20240510	171000	548798880	13280	13280	13280	13280	0
208	20240510	170900	548798880	13280	13280	13280	13280	0
209	20240510	170800	548798880	13280	13280	13280	13280	0
210	20240510	170700	548798880	13280	13280	13280	13280	0
211	20240510	170600	548798880	13280	13280	13280	13280	0
212	20240510	170500	548798880	13280	13280	13280	13280	1390
213	20240510	170400	548798880	13280	13280	13280	13280	0
214	20240510	170300	548798880	13280	13280	13280	13280	0
215	20240510	170200	548798880	13280	13280	13280	13280	0
216	20240510	170100	548798880	13280	13280	13280	13280	0
217	20240510	170000	548798880	13280	13280	13280	13280	0
218	20240510	165900	548798880	13280	13280	13280	13280	0
219	20240510	165800	548798880	13280	13280	13280	13280	0
220	20240510	165700	548798880	13280	13280	13280	13280	0
221	20240510	165600	548798880	13280	13280	13280	13280	0
222	20240510	165500	548798880	13280	13280	13280	13280	0
223	20240510	165400	548798880	13280	13280	13280	13280	0
224	20240510	165300	548798880	13280	13280	13280	13280	0
225	20240510	165200	548798880	13280	13280	13280	13280	0
226	20240510	165100	548798880	13280	13280	13280	13280	0
227	20240510	165000	548798880	13280	13280	13280	13280	0
228	20240510	164900	548798880	13280	13280	13280	13280	0
229	20240510	164800	548798880	13280	13280	13280	13280	0
230	20240510	164700	548798880	13280	13280	13280	13280	0
231	20240510	164600	548798880	13280	13280	13280	13280	0
232	20240510	164500	548798880	13280	13280	13280	13280	0
233	20240510	164400	548798880	13280	13280	13280	13280	0
234	20240510	164300	548798880	13280	13280	13280	13280	0
235	20240510	164200	548798880	13280	13280	13280	13280	0
236	20240510	164100	548798880	13280	13280	13280	13280	0
237	20240510	164000	548798880	13280	13280	13280	13280	0
238	20240510	163900	548798880	13280	13280	13280	13280	0
239	20240510	163800	548798880	13280	13280	13280	13280	0
240	20240510	163700	548798880	13280	13280	13280	13280	0
241	20240510	163600	548798880	13280	13280	13280	13280	0
242	20240510	163500	548798880	13280	13280	13280	13280	1390
243	20240510	163400	548798880	13280	13280	13280	13280	0
244	20240510	163300	548798880	13280	13280	13280	13280	0
245	20240510	163200	548798880	13280	13280	13280	13280	0
246	20240510	163100	548798880	13280	13280	13280	13280	0
247	20240510	163000	548798880	13280	13280	13280	13280	0
248	20240510	162900	548798880	13280	13280	13280	13280	0
249	20240510	162800	548798880	13280	13280	13280	13280	0
250	20240510	162700	548798880	13280	13280	13280	13280	0
251	20240510	162600	548798880	13280	13280	13280	13280	0
252	20240510	162500	548798880	13280	13280	13280	13280	0
253	20240510	162400	548798880	13280	13280	13280	13280	0
254	20240510	162300	548798880	13280	13280	13280	13280	0
255	20240510	162200	548798880	13280	13280	13280	13280	0
256	20240510	162100	548798880	13280	13280	13280	13280	0
257	20240510	162000	548798880	13280	13280	13280	13280	0
258	20240510	161900	548798880	13280	13280	13280	13280	0
259	20240510	161800	548798880	13280	13280	13280	13280	0
260	20240510	161700	548798880	13280	13280	13280	13280	0
261	20240510	161600	548798880	13280	13280	13280	13280	0
262	20240510	161500	548798880	13280	13280	13280	13280	0
263	20240510	161400	548798880	13280	13280	13280	13280	0
264	20240510	161300	548798880	13280	13280	13280	13280	0
265	20240510	161200	548798880	13280	13280	13280	13280	0
266	20240510	161100	548798880	13280	13280	13280	13280	0
267	20240510	161000	548798880	13280	13280	13280	13280	0
268	20240510	160900	548798880	13280	13280	13280	13280	0
269	20240510	160800	548798880	13280	13280	13280	13280	0
270	20240510	160700	548798880	13280	13280	13280	13280	0
271	20240510	160600	548798880	13280	13280	13280	13280	0
272	20240510	160500	548798880	13280	13280	13280	13280	1390
273	20240510	160400	548798880	13280	13280	13280	13280	0
274	20240510	160300	548798880	13280	13280	13280	13280	0
275	20240510	160200	548798880	13280	13280	13280	13280	0
276	20240510	160100	548798880	13280	13280	13280	13280	0
277	20240510	160000	548798880	13280	13280	13280	13280	0
278	20240510	155900	548798880	13280	13280	13280	13280	0
279	20240510	155800	548798880	13280	13280	13280	13280	0
280	20240510	155700	548798880	13280	13280	13280	13280	0
281	20240510	155600	548798880	13280	13280	13280	13280	0
282	20240510	155500	548798880	13280	13280	13280	13280	0
283	20240510	155400	548798880	13280	13280	13280	13280	0
284	20240510	155300	548798880	13280	13280	13280	13280	0
285	20240510	155200	548798880	13280	13280	13280	13280	0
286	20240510	155100	548798880	13280	13280	13280	13280	0
287	20240510	155000	548798880	13280	13280	13280	13280	0
288	20240510	154900	548798880	13280	13280	13280	13280	0
289	20240510	154800	548798880	13280	13280	13280	13280	0
290	20240510	154700	548798880	13280	13280	13280	13280	0
291	20240510	154600	548798880	13280	13280	13280	13280	0
292	20240510	154500	548798880	13280	13280	13280	13280	0
293	20240510	154400	548798880	13280	13280	13280	13280	0
294	20240510	154300	548798880	13280	13280	13280	13280	0
295	20240510	154200	548798880	13280	13280	13280	13280	0
296	20240510	154100	548798880	13280	13280	13280	13280	0
297	20240510	154000	548798880	13280	13280	13280	13280	0
298	20240510	153900	548798880	13280	13280	13280	13280	0
299	20240510	153800	548798880	13280	13280	13280	13280	0
300	20240510	153700	548798880	13280	13280	13280	13280	0
301	20240510	153600	548798880	13280	13280	13280	13280	0
302	20240510	153500	548798880	13280	13280	13280	13280	1390
303	20240510	153400	548798880	13280	13280	13280	13280	0
304	20240510	153300	548798880	13280	13280	13280	13280	0
305	20240510	153200	548798880	13280	13280	13280	13280	0
306	20240510	153100	548798880	13280	13280	13280	13280	0
307	20240510	153000	548798880	13280	13280	13280	13280	1390
308	20240510	152900	530339680	13300	13300	13300	13300	0
309	20240510	152800	530339680	13300	13300	13300	13300	0
310	20240510	152700	530339680	13300	13300	13300	13300	0
311	20240510	152600	530339680	13300	13300	13300	13300	0
312	20240510	152500	530339680	13300	13300	13300	13300	0
313	20240510	152400	530339680	13300	13300	13300	13300	0
314	20240510	152300	530339680	13300	13300	13300	13300	0
315	20240510	152200	530339680	13300	13300	13300	13300	0
316	20240510	152100	530339680	13300	13300	13300	13300	0
317	20240510	152000	530339680	13300	13300	13300	13300	0
318	20240510	151900	530339680	13300	13300	13300	13300	31
319	20240510	151800	529927380	13300	13290	13300	13290	19
320	20240510	151700	529674850	13300	13310	13310	13300	8
321	20240510	151600	529568410	13320	13330	13330	13270	736
322	20240510	151500	519797330	13330	13330	13330	13330	13
323	20240510	151400	519624040	13330	13330	13330	13330	11
324	20240510	151300	519477410	13330	13330	13330	13330	14
325	20240510	151200	519290790	13340	13350	13350	13340	13
326	20240510	151100	519117300	13310	13290	13310	13290	106
327	20240510	151000	517707580	13290	13290	13290	13290	13
328	20240510	150900	517534810	13290	13290	13290	13290	13
329	20240510	150800	517362040	13290	13290	13290	13290	10
330	20240510	150700	517229140	13290	13290	13290	13290	14
331	20240510	150600	517043080	13290	13290	13290	13290	24
332	20240510	150500	516724120	13280	13290	13290	13280	63
333	20240510	150400	515887380	13290	13290	13290	13290	13
334	20240510	150300	515714610	13290	13280	13290	13270	533
335	20240510	150200	508641310	13280	13290	13290	13280	10
336	20240510	150100	508508480	13290	13290	13290	13290	13
337	20240510	150000	508335710	13290	13290	13290	13270	514
338	20240510	145900	501511460	13290	13290	13290	13290	3
339	20240510	145800	501471590	13290	13290	13290	13290	26
340	20240510	145700	501126050	13300	13290	13300	13290	4
341	20240510	145600	501072880	13290	13290	13290	13290	3
342	20240510	145500	501033010	13290	13290	13290	13290	6
343	20240510	145400	500953270	13290	13290	13290	13290	6
344	20240510	145300	500873530	13300	13300	13300	13300	10
345	20240510	145200	500740530	13300	13300	13300	13300	0
346	20240510	145100	500740530	13300	13300	13300	13300	15
347	20240510	145000	500541030	13300	13300	13300	13300	0
348	20240510	144900	500541030	13300	13300	13300	13300	0
349	20240510	144800	500541030	13300	13300	13300	13300	3
350	20240510	144700	500501130	13300	13300	13300	13300	0
351	20240510	144600	500501130	13300	13300	13300	13300	0
352	20240510	144500	500501130	13300	13300	13300	13300	10
353	20240510	144400	500368130	13300	13300	13300	13300	1
354	20240510	144300	500354830	13300	13300	13300	13300	0
355	20240510	144200	500354830	13300	13300	13300	13300	0
356	20240510	144100	500354830	13300	13300	13300	13300	0
357	20240510	144000	500354830	13300	13290	13300	13290	2
358	20240510	143900	500328240	13290	13290	13290	13290	0
359	20240510	143800	500328240	13290	13290	13290	13290	51
360	20240510	143700	499650450	13290	13290	13290	13290	33
361	20240510	143600	499211880	13290	13290	13290	13290	0
362	20240510	143500	499211880	13290	13290	13290	13290	0
363	20240510	143400	499211880	13290	13290	13290	13290	0
364	20240510	143300	499211880	13290	13290	13290	13290	69
365	20240510	143200	498294870	13290	13290	13290	13290	0
366	20240510	143100	498294870	13290	13290	13290	13290	2
367	20240510	143000	498268290	13270	13270	13280	13270	2053
368	20240510	142900	471024730	13280	13280	13280	13280	3
369	20240510	142800	470984890	13280	13270	13280	13270	35
370	20240510	142700	470520370	13270	13270	13270	13270	38
371	20240510	142600	470016110	13270	13270	13270	13270	29
372	20240510	142500	469631280	13270	13280	13280	13270	11
373	20240510	142400	469485300	13270	13270	13280	13270	165
374	20240510	142300	467295740	13280	13280	13280	13280	25
375	20240510	142200	466963740	13290	13290	13290	13290	21
376	20240510	142100	466684650	13290	13290	13290	13290	32
377	20240510	142000	466259370	13270	13270	13270	13270	28
378	20240510	141900	465887810	13290	13290	13290	13290	25
379	20240510	141800	465555560	13290	13290	13290	13290	51
380	20240510	141700	464877770	13290	13290	13290	13290	79
381	20240510	141600	463827860	13270	13270	13270	13270	1
382	20240510	141500	463814590	13270	13270	13270	13270	109
383	20240510	141400	462368160	13290	13270	13290	13270	29
384	20240510	141300	461983310	13270	13270	13270	13270	29
385	20240510	141200	461598480	13280	13280	13280	13280	0
386	20240510	141100	461598480	13280	13280	13280	13280	28
387	20240510	141000	461226640	13270	13280	13290	13270	2638
388	20240510	140900	426219700	13270	13270	13270	13270	28
389	20240510	140800	425848140	13270	13280	13280	13270	46
390	20240510	140700	425237430	13290	13280	13290	13280	2
391	20240510	140600	425210860	13280	13280	13280	13280	55
392	20240510	140500	424480460	13280	13280	13280	13280	28
393	20240510	140400	424108620	13280	13280	13280	13280	29
394	20240510	140300	423723500	13280	13280	13280	13280	0
395	20240510	140200	423723500	13280	13280	13280	13280	28
396	20240510	140100	423351660	13280	13280	13280	13280	29
397	20240510	140000	422966540	13280	13280	13280	13280	28
398	20240510	135900	422594700	13280	13280	13280	13280	29
399	20240510	135800	422209580	13290	13290	13290	13290	1
400	20240510	135700	422196290	13280	13280	13280	13280	29
401	20240510	135600	421811170	13280	13280	13280	13280	28
402	20240510	135500	421439330	13280	13280	13280	13280	29
403	20240510	135400	421054210	13280	13280	13280	13280	17
404	20240510	135300	420828450	13280	13290	13300	13280	61
405	20240510	135200	420017780	13280	13280	13280	13280	92
406	20240510	135100	418796020	13280	13280	13280	13280	5
407	20240510	135000	418729620	13290	13290	13290	13290	1
408	20240510	134900	418716330	13280	13270	13290	13270	201
409	20240510	134800	416046430	13280	13290	13290	13280	28
410	20240510	134700	415674580	13280	13290	13290	13270	102
411	20240510	134600	414320210	13280	13280	13280	13280	48
412	20240510	134500	413682770	13280	13280	13280	13280	0
413	20240510	134400	413682770	13280	13280	13280	13280	28
414	20240510	134300	413310930	13280	13280	13280	13280	29
415	20240510	134200	412925810	13270	13270	13270	13270	28
416	20240510	134100	412554250	13270	13270	13270	13270	0
417	20240510	134000	412554250	13270	13270	13270	13270	352
418	20240510	133900	407883210	13270	13270	13290	13270	31
419	20240510	133800	407471820	13270	13270	13270	13270	28
420	20240510	133700	407100260	13270	13270	13270	13270	179
421	20240510	133600	404724930	13280	13270	13280	13270	70
422	20240510	133500	403795710	13270	13270	13270	13270	1
423	20240510	133400	403782440	13260	13260	13260	13260	29
424	20240510	133300	403397900	13280	13270	13280	13260	89
425	20240510	133200	402217140	13260	13270	13270	13260	60
426	20240510	133100	401421040	13270	13270	13270	13270	12
427	20240510	133000	401261800	13270	13270	13270	13270	29
428	20240510	132900	400876970	13280	13280	13280	13280	29
429	20240510	132800	400491850	13280	13280	13280	13280	29
430	20240510	132700	400106730	13270	13270	13270	13270	0
431	20240510	132600	400106730	13270	13270	13270	13270	28
432	20240510	132500	399735170	13400	13270	13400	13260	539
433	20240510	132400	392534040	13270	13270	13270	13260	66
434	20240510	132300	391658650	13270	13260	13270	13260	33
435	20240510	132200	391220780	13270	13260	13270	13260	30
436	20240510	132100	390822970	13260	13260	13270	13260	38
437	20240510	132000	390319080	13270	13260	13270	13260	30
438	20240510	131900	389921260	13260	13260	13260	13260	29
439	20240510	131800	389536720	13260	13260	13260	13260	0
440	20240510	131700	389536720	13260	13270	13270	13260	38
441	20240510	131600	389032780	13260	13260	13260	13260	29
442	20240510	131500	388648240	13270	13260	13270	13260	30
443	20240510	131400	388250420	13270	13270	13270	13270	40
444	20240510	131300	387719620	13260	13260	13260	13260	29
445	20240510	131200	387335080	13270	13270	13270	13260	47
446	20240510	131100	386711670	13270	13270	13270	13270	28
447	20240510	131000	386340110	13270	13270	13270	13270	0
448	20240510	130900	386340110	13270	13280	13280	13270	39
449	20240510	130800	385822480	13270	13270	13270	13270	28
450	20240510	130700	385450920	13270	13270	13270	13270	29
451	20240510	130600	385066090	13270	13270	13270	13270	28
452	20240510	130500	384694530	13280	13280	13280	13280	60
453	20240510	130400	383897730	13280	13280	13280	13280	8
454	20240510	130300	383791490	13290	13290	13290	13290	1
455	20240510	130200	383778200	13300	13300	13300	13300	9
456	20240510	130100	383658500	13300	13300	13300	13300	20
457	20240510	130000	383392500	13300	13300	13300	13300	34
458	20240510	125900	382940300	13300	13300	13300	13300	0
459	20240510	125800	382940300	13300	13300	13300	13300	5
460	20240510	125700	382873800	13300	13300	13300	13300	0
461	20240510	125600	382873800	13300	13300	13300	13300	5
462	20240510	125500	382807300	13310	13310	13310	13310	7
463	20240510	125400	382714130	13310	13310	13310	13310	32
464	20240510	125300	382288210	13310	13310	13310	13310	0
465	20240510	125200	382288210	13310	13310	13310	13310	3
466	20240510	125100	382248280	13300	13300	13300	13300	10
467	20240510	125000	382115280	13300	13300	13300	13300	0
468	20240510	124900	382115280	13300	13300	13300	13300	0
469	20240510	124800	382115280	13300	13300	13300	13300	10
470	20240510	124700	381982280	13300	13300	13300	13300	0
471	20240510	124600	381982280	13300	13300	13300	13300	0
472	20240510	124500	381982280	13300	13300	13300	13300	0
473	20240510	124400	381982280	13300	13290	13300	13290	308
474	20240510	124300	377888880	13280	13280	13280	13280	0
475	20240510	124200	377888880	13280	13280	13280	13280	0
476	20240510	124100	377888880	13280	13280	13280	13280	108
477	20240510	124000	376454640	13280	13280	13280	13280	0
478	20240510	123900	376454640	13280	13280	13280	13280	63
479	20240510	123800	375618000	13290	13290	13290	13290	0
480	20240510	123700	375618000	13290	13290	13290	13290	50
481	20240510	123600	374953500	13290	13290	13290	13290	0
482	20240510	123500	374953500	13290	13290	13290	13290	0
483	20240510	123400	374953500	13290	13290	13290	13290	2
484	20240510	123300	374926920	13280	13280	13280	13280	0
485	20240510	123200	374926920	13280	13280	13280	13280	0
486	20240510	123100	374926920	13280	13280	13280	13280	0
487	20240510	123000	374926920	13280	13280	13280	13280	2
488	20240510	122900	374900360	13280	13280	13280	13280	0
489	20240510	122800	374900360	13280	13280	13280	13280	0
490	20240510	122700	374900360	13280	13280	13280	13280	0
491	20240510	122600	374900360	13280	13280	13280	13280	0
492	20240510	122500	374900360	13280	13280	13280	13280	123
493	20240510	122400	373266920	13280	13280	13280	13280	0
494	20240510	122300	373266920	13280	13260	13280	13260	60
495	20240510	122200	372470730	13260	13260	13260	13260	97
496	20240510	122100	371184510	13260	13260	13260	13260	13
497	20240510	122000	371012130	13260	13260	13260	13260	3
498	20240510	121900	370972350	13260	13260	13260	13260	6
499	20240510	121800	370892790	13270	13270	13270	13270	7
500	20240510	121700	370799900	13270	13270	13270	13270	23
501	20240510	121600	370494690	13270	13270	13270	13270	0
502	20240510	121500	370494690	13270	13270	13270	13270	0
503	20240510	121400	370494690	13270	13270	13270	13270	0
504	20240510	121300	370494690	13270	13260	13270	13260	810
505	20240510	121200	359753990	13270	13270	13270	13270	0
506	20240510	121100	359753990	13270	13270	13270	13270	0
507	20240510	121000	359753990	13270	13270	13270	13270	33
508	20240510	120900	359316080	13260	13260	13260	13260	18
509	20240510	120800	359077400	13260	13260	13260	13260	0
510	20240510	120700	359077400	13260	13260	13260	13260	130
511	20240510	120600	357353600	13260	13260	13260	13260	3
512	20240510	120500	357313820	13260	13270	13270	13260	1719
513	20240510	120400	334519610	13270	13270	13270	13270	0
514	20240510	120300	334519610	13270	13270	13270	13270	13
515	20240510	120200	334347100	13270	13270	13270	13270	40
516	20240510	120100	333816300	13260	13260	13260	13260	3
517	20240510	120000	333776520	13270	13270	13270	13270	0
518	20240510	115900	333776520	13270	13270	13270	13270	17
519	20240510	115800	333550930	13280	13280	13280	13280	8
520	20240510	115700	333444690	13280	13280	13280	13280	4
521	20240510	115600	333391570	13280	13280	13280	13280	2
522	20240510	115500	333365010	13280	13280	13280	13280	2
523	20240510	115400	333338450	13290	13290	13290	13290	9
524	20240510	115300	333218840	13290	13290	13290	13290	6
525	20240510	115200	333139100	13290	13290	13290	13290	4
526	20240510	115100	333085940	13290	13290	13290	13290	4
527	20240510	115000	333032780	13290	13290	13290	13290	2
528	20240510	114900	333006200	13300	13300	13300	13300	0
529	20240510	114800	333006200	13300	13300	13300	13300	0
530	20240510	114700	333006200	13300	13300	13300	13300	0
531	20240510	114600	333006200	13300	13280	13300	13280	85
532	20240510	114500	331876790	13260	13260	13260	13260	19
533	20240510	114400	331624850	13260	13260	13260	13260	0
534	20240510	114300	331624850	13260	13260	13260	13260	0
535	20240510	114200	331624850	13260	13270	13270	13260	74
536	20240510	114100	330643510	13260	13260	13260	13260	0
537	20240510	114000	330643510	13260	13260	13260	13260	0
538	20240510	113900	330643510	13260	13260	13260	13260	220
539	20240510	113800	327726310	13290	13270	13290	13270	42
540	20240510	113700	327168850	13270	13270	13270	13270	0
541	20240510	113600	327168850	13270	13270	13270	13270	31
542	20240510	113500	326757480	13260	13260	13260	13260	0
543	20240510	113400	326757480	13260	13260	13260	13260	0
544	20240510	113300	326757480	13260	13260	13260	13260	23
545	20240510	113200	326452500	13260	13260	13260	13260	0
546	20240510	113100	326452500	13260	13260	13260	13260	5
547	20240510	113000	326386200	13260	13260	13260	13260	27
548	20240510	112900	326028180	13260	13260	13260	13260	0
549	20240510	112800	326028180	13260	13260	13260	13260	4
550	20240510	112700	325975140	13260	13260	13260	13260	5
551	20240510	112600	325908840	13250	13250	13250	13250	3
552	20240510	112500	325869090	13250	13250	13250	13250	3
553	20240510	112400	325829340	13250	13250	13250	13250	3
554	20240510	112300	325789590	13250	13250	13250	13250	4
555	20240510	112200	325736590	13250	13250	13250	13250	4
556	20240510	112100	325683590	13250	13250	13250	13250	0
557	20240510	112000	325683590	13250	13250	13250	13250	0
558	20240510	111900	325683590	13250	13250	13250	13250	0
559	20240510	111800	325683590	13250	13250	13250	13250	50
560	20240510	111700	325021090	13240	13240	13240	13240	5
561	20240510	111600	324954890	13240	13240	13240	13240	0
562	20240510	111500	324954890	13240	13240	13240	13240	10
563	20240510	111400	324822490	13260	13260	13260	13260	1
564	20240510	111300	324809230	13260	13260	13260	13260	0
565	20240510	111200	324809230	13260	13240	13260	13240	513
566	20240510	111100	318016910	13230	13240	13240	13230	1360
567	20240510	111000	300023510	13230	13230	13230	13230	0
568	20240510	110900	300023510	13230	13280	13280	13230	2030
569	20240510	110800	273114280	13270	13280	13280	13270	96
570	20240510	110700	271840330	13270	13290	13290	13270	1004
571	20240510	110600	258508040	13290	13290	13290	13290	0
572	20240510	110500	258508040	13290	13290	13290	13290	4
573	20240510	110400	258454880	13300	13300	13300	13300	1
574	20240510	110300	258441580	13300	13300	13300	13300	30
575	20240510	110200	258042580	13290	13290	13290	13290	5
576	20240510	110100	257976130	13290	13290	13290	13290	1
577	20240510	110000	257962840	13290	13290	13290	13290	50
578	20240510	105900	257298340	13280	13280	13280	13280	5
579	20240510	105800	257231940	13280	13280	13280	13280	6
580	20240510	105700	257152260	13280	13280	13280	13280	5
581	20240510	105600	257085860	13290	13300	13300	13290	102
582	20240510	105500	255730230	13300	13300	13300	13300	1
583	20240510	105400	255716930	13300	13300	13300	13300	26
584	20240510	105300	255371130	13290	13290	13290	13290	10
585	20240510	105200	255238230	13290	13290	13290	13290	0
586	20240510	105100	255238230	13290	13290	13290	13290	0
587	20240510	105000	255238230	13290	13290	13290	13290	0
588	20240510	104900	255238230	13290	13280	13290	13280	351
589	20240510	104800	250573450	13290	13280	13290	13280	51
590	20240510	104700	249896160	13290	13290	13290	13290	615
591	20240510	104600	241722810	13290	13290	13290	13290	14
592	20240510	104500	241536750	13290	13290	13290	13290	10
593	20240510	104400	241403850	13290	13290	13290	13290	4
594	20240510	104300	241350690	13310	13310	13310	13310	0
595	20240510	104200	241350690	13310	13310	13310	13310	0
596	20240510	104100	241350690	13310	13310	13310	13310	0
597	20240510	104000	241350690	13310	13280	13310	13280	202
598	20240510	103900	238664580	13280	13260	13280	13260	126
599	20240510	103800	236992800	13250	13230	13250	13230	215
600	20240510	103700	234144620	13230	13250	13250	13230	307
601	20240510	103600	230079950	13240	13240	13240	13240	13
602	20240510	103500	229907830	13240	13240	13240	13240	0
603	20240510	103400	229907830	13240	13240	13240	13240	7
604	20240510	103300	229815150	13240	13260	13260	13240	192
605	20240510	103200	227271730	13290	13290	13290	13290	1
606	20240510	103100	227258440	13290	13270	13290	13270	55
607	20240510	103000	226528570	13280	13280	13280	13280	38
608	20240510	102900	226023930	13300	13280	13300	13280	24
609	20240510	102800	225705130	13310	13310	13310	13310	1
610	20240510	102700	225691820	13310	13310	13310	13310	1
611	20240510	102600	225678510	13310	13320	13320	13290	736
612	20240510	102500	215893170	13330	13330	13330	13330	3
613	20240510	102400	215853180	13320	13330	13330	13320	3
614	20240510	102300	215813210	13330	13320	13330	13320	93
615	20240510	102200	214574410	13330	13330	13330	13330	0
616	20240510	102100	214574410	13330	13330	13330	13330	0
617	20240510	102000	214574410	13330	13330	13330	13330	0
618	20240510	101900	214574410	13330	13330	13330	13310	49
619	20240510	101800	213921870	13330	13330	13330	13330	0
620	20240510	101700	213921870	13330	13330	13330	13330	3
621	20240510	101600	213881880	13330	13330	13330	13330	0
622	20240510	101500	213881880	13330	13330	13330	13330	0
623	20240510	101400	213881880	13330	13340	13340	13330	49
624	20240510	101300	213228560	13340	13350	13350	13340	129
625	20240510	101200	211506560	13350	13350	13350	13350	0
626	20240510	101100	211506560	13350	13350	13350	13350	17
627	20240510	101000	211279610	13340	13340	13340	13340	26
628	20240510	100900	210932770	13340	13340	13340	13340	0
629	20240510	100800	210932770	13340	13320	13340	13320	256
630	20240510	100700	207518740	13330	13330	13330	13330	0
631	20240510	100600	207518740	13330	13330	13330	13330	39
632	20240510	100500	206998870	13340	13340	13340	13340	0
633	20240510	100400	206998870	13340	13270	13340	13270	579
634	20240510	100300	199299340	13270	13250	13270	13250	412
635	20240510	100200	193837390	13260	13260	13260	13260	17
636	20240510	100100	193611970	13270	13250	13270	13250	162
637	20240510	100000	191464220	13250	13250	13250	13250	170
638	20240510	095900	189211720	13250	13270	13280	13250	118
639	20240510	095800	187647880	13280	13280	13280	13280	10
640	20240510	095700	187515080	13290	13250	13290	13250	266
641	20240510	095600	183989050	13250	13250	13250	13250	325
642	20240510	095500	179682800	13250	13250	13250	13220	635
643	20240510	095400	171269080	13260	13320	13320	13250	1450
644	20240510	095300	151992070	13330	13330	13330	13330	3
645	20240510	095200	151952080	13340	13320	13340	13320	97
646	20240510	095100	150658560	13320	13340	13340	13320	52
647	20240510	095000	149965020	13320	13320	13340	13320	190
648	20240510	094900	147433650	13320	13330	13370	13320	120
649	20240510	094800	145835040	13330	13380	13380	13330	5724
650	20240510	094700	69422670	13380	13380	13380	13380	29
651	20240510	094600	69034650	13380	13380	13380	13380	21
652	20240510	094500	68753670	13380	13380	13380	13380	20
653	20240510	094400	68486070	13380	13380	13390	13380	9
654	20240510	094300	68365640	13380	13410	13410	13380	18
655	20240510	094200	68124560	13390	13380	13390	13380	7
656	20240510	094100	68030850	13390	13400	13420	13390	180
657	20240510	094000	65619810	13410	13420	13420	13410	158
658	20240510	093900	63501020	13420	13430	13430	13420	19
659	20240510	093800	63246000	13440	13440	13440	13440	0
660	20240510	093700	63246000	13440	13450	13450	13440	1297
661	20240510	093600	45811400	13450	13450	13450	13450	9
662	20240510	093500	45690350	13450	13450	13450	13450	0
663	20240510	093400	45690350	13450	13450	13450	13450	0
664	20240510	093300	45690350	13450	13440	13450	13440	48
665	20240510	093200	45044770	13440	13500	13500	13440	1691
666	20240510	093100	22301990	13500	13500	13500	13500	5
667	20240510	093000	22234490	13500	13500	13500	13500	0
668	20240510	092900	22234490	13500	13500	13510	13500	244
669	20240510	092800	18940210	13500	13500	13500	13500	7
670	20240510	092700	18845710	13450	13450	13450	13450	0
671	20240510	092600	18845710	13450	13450	13450	13450	0
672	20240510	092500	18845710	13450	13450	13450	13450	0
673	20240510	092400	18845710	13450	13450	13450	13450	168
674	20240510	092300	16586110	13450	13450	13450	13450	0
675	20240510	092200	16586110	13450	13450	13450	13450	1
676	20240510	092100	16572660	13440	13440	13440	13440	8
677	20240510	092000	16465140	13440	13430	13440	13400	70
678	20240510	091900	15526150	13420	13430	13430	13400	100
679	20240510	091800	14184910	13430	13430	13430	13430	8
680	20240510	091700	14077470	13540	13470	13540	13420	276
681	20240510	091600	10356520	13480	13480	13480	13480	10
682	20240510	091500	10221720	13480	13480	13480	13480	14
683	20240510	091400	10033000	13480	13480	13480	13480	2
684	20240510	091300	10006040	13460	13530	13530	13460	12
685	20240510	091200	9843750	13530	13530	13530	13530	20
686	20240510	091100	9573150	13530	13530	13530	13530	4
687	20240510	091000	9519030	13530	13530	13530	13530	0
688	20240510	090900	9519030	13530	13530	13530	13530	1
689	20240510	090800	9505500	13550	13550	13550	13550	0
690	20240510	090700	9505500	13550	13550	13550	13550	100
691	20240510	090600	8150500	13550	13530	13550	13530	50
692	20240510	090500	7473350	13530	13450	13530	13450	22
693	20240510	090400	7175850	13450	13450	13450	13450	0
694	20240510	090300	7175850	13450	13450	13450	13450	113
695	20240510	090200	5656000	13530	13500	13530	13500	50
696	20240510	090100	4980160	13500	13500	13500	13500	195
697	20240510	090000	2347660	13550	13580	13580	13550	173