KissMeData/170790/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202400	627101410	13720	13720	13720	13720	794
3	20240509	202300	627101410	13720	13720	13720	13720	0
4	20240509	202200	627101410	13720	13720	13720	13720	0
5	20240509	202100	627101410	13720	13720	13720	13720	0
6	20240509	202000	627101410	13720	13720	13720	13720	0
7	20240509	201900	627101410	13720	13720	13720	13720	0
8	20240509	201800	627101410	13720	13720	13720	13720	0
9	20240509	201700	627101410	13720	13720	13720	13720	0
10	20240509	201600	627101410	13720	13720	13720	13720	0
11	20240509	201500	627101410	13720	13720	13720	13720	0
12	20240509	201400	627101410	13720	13720	13720	13720	0
13	20240509	201300	627101410	13720	13720	13720	13720	0
14	20240509	201200	627101410	13720	13720	13720	13720	0
15	20240509	201100	627101410	13720	13720	13720	13720	0
16	20240509	201000	627101410	13720	13720	13720	13720	0
17	20240509	200900	627101410	13720	13720	13720	13720	0
18	20240509	200800	627101410	13720	13720	13720	13720	0
19	20240509	200700	627101410	13720	13720	13720	13720	0
20	20240509	200600	627101410	13720	13720	13720	13720	0
21	20240509	200500	627101410	13720	13720	13720	13720	0
22	20240509	200400	627101410	13720	13720	13720	13720	0
23	20240509	200300	627101410	13720	13720	13720	13720	0
24	20240509	200200	627101410	13720	13720	13720	13720	0
25	20240509	200100	627101410	13720	13720	13720	13720	0
26	20240509	200000	627101410	13720	13720	13720	13720	0
27	20240509	195900	627101410	13720	13720	13720	13720	0
28	20240509	195800	627101410	13720	13720	13720	13720	0
29	20240509	195700	627101410	13720	13720	13720	13720	0
30	20240509	195600	627101410	13720	13720	13720	13720	0
31	20240509	195500	627101410	13720	13720	13720	13720	0
32	20240509	195400	627101410	13720	13720	13720	13720	794
33	20240509	195300	627101410	13720	13720	13720	13720	0
34	20240509	195200	627101410	13720	13720	13720	13720	0
35	20240509	195100	627101410	13720	13720	13720	13720	0
36	20240509	195000	627101410	13720	13720	13720	13720	0
37	20240509	194900	627101410	13720	13720	13720	13720	0
38	20240509	194800	627101410	13720	13720	13720	13720	0
39	20240509	194700	627101410	13720	13720	13720	13720	0
40	20240509	194600	627101410	13720	13720	13720	13720	0
41	20240509	194500	627101410	13720	13720	13720	13720	0
42	20240509	194400	627101410	13720	13720	13720	13720	0
43	20240509	194300	627101410	13720	13720	13720	13720	0
44	20240509	194200	627101410	13720	13720	13720	13720	0
45	20240509	194100	627101410	13720	13720	13720	13720	0
46	20240509	194000	627101410	13720	13720	13720	13720	0
47	20240509	193900	627101410	13720	13720	13720	13720	0
48	20240509	193800	627101410	13720	13720	13720	13720	0
49	20240509	193700	627101410	13720	13720	13720	13720	0
50	20240509	193600	627101410	13720	13720	13720	13720	0
51	20240509	193500	627101410	13720	13720	13720	13720	0
52	20240509	193400	627101410	13720	13720	13720	13720	0
53	20240509	193300	627101410	13720	13720	13720	13720	0
54	20240509	193200	627101410	13720	13720	13720	13720	0
55	20240509	193100	627101410	13720	13720	13720	13720	0
56	20240509	193000	627101410	13720	13720	13720	13720	0
57	20240509	192900	627101410	13720	13720	13720	13720	0
58	20240509	192800	627101410	13720	13720	13720	13720	0
59	20240509	192700	627101410	13720	13720	13720	13720	0
60	20240509	192600	627101410	13720	13720	13720	13720	0
61	20240509	192500	627101410	13720	13720	13720	13720	0
62	20240509	192400	627101410	13720	13720	13720	13720	794
63	20240509	192300	627101410	13720	13720	13720	13720	0
64	20240509	192200	627101410	13720	13720	13720	13720	0
65	20240509	192100	627101410	13720	13720	13720	13720	0
66	20240509	192000	627101410	13720	13720	13720	13720	0
67	20240509	191900	627101410	13720	13720	13720	13720	0
68	20240509	191800	627101410	13720	13720	13720	13720	0
69	20240509	191700	627101410	13720	13720	13720	13720	0
70	20240509	191600	627101410	13720	13720	13720	13720	0
71	20240509	191500	627101410	13720	13720	13720	13720	0
72	20240509	191400	627101410	13720	13720	13720	13720	0
73	20240509	191300	627101410	13720	13720	13720	13720	0
74	20240509	191200	627101410	13720	13720	13720	13720	0
75	20240509	191100	627101410	13720	13720	13720	13720	0
76	20240509	191000	627101410	13720	13720	13720	13720	0
77	20240509	190900	627101410	13720	13720	13720	13720	0
78	20240509	190800	627101410	13720	13720	13720	13720	0
79	20240509	190700	627101410	13720	13720	13720	13720	0
80	20240509	190600	627101410	13720	13720	13720	13720	0
81	20240509	190500	627101410	13720	13720	13720	13720	0
82	20240509	190400	627101410	13720	13720	13720	13720	0
83	20240509	190300	627101410	13720	13720	13720	13720	0
84	20240509	190200	627101410	13720	13720	13720	13720	0
85	20240509	190100	627101410	13720	13720	13720	13720	0
86	20240509	190000	627101410	13720	13720	13720	13720	0
87	20240509	185900	627101410	13720	13720	13720	13720	0
88	20240509	185800	627101410	13720	13720	13720	13720	0
89	20240509	185700	627101410	13720	13720	13720	13720	0
90	20240509	185600	627101410	13720	13720	13720	13720	0
91	20240509	185500	627101410	13720	13720	13720	13720	0
92	20240509	185400	627101410	13720	13720	13720	13720	794
93	20240509	185300	627101410	13720	13720	13720	13720	0
94	20240509	185200	627101410	13720	13720	13720	13720	0
95	20240509	185100	627101410	13720	13720	13720	13720	0
96	20240509	185000	627101410	13720	13720	13720	13720	0
97	20240509	184900	627101410	13720	13720	13720	13720	0
98	20240509	184800	627101410	13720	13720	13720	13720	0
99	20240509	184700	627101410	13720	13720	13720	13720	0
100	20240509	184600	627101410	13720	13720	13720	13720	0
101	20240509	184500	627101410	13720	13720	13720	13720	0
102	20240509	184400	627101410	13720	13720	13720	13720	0
103	20240509	184300	627101410	13720	13720	13720	13720	0
104	20240509	184200	627101410	13720	13720	13720	13720	0
105	20240509	184100	627101410	13720	13720	13720	13720	0
106	20240509	184000	627101410	13720	13720	13720	13720	0
107	20240509	183900	627101410	13720	13720	13720	13720	0
108	20240509	183800	627101410	13720	13720	13720	13720	0
109	20240509	183700	627101410	13720	13720	13720	13720	0
110	20240509	183600	627101410	13720	13720	13720	13720	0
111	20240509	183500	627101410	13720	13720	13720	13720	0
112	20240509	183400	627101410	13720	13720	13720	13720	0
113	20240509	183300	627101410	13720	13720	13720	13720	0
114	20240509	183200	627101410	13720	13720	13720	13720	0
115	20240509	183100	627101410	13720	13720	13720	13720	0
116	20240509	183000	627101410	13720	13720	13720	13720	0
117	20240509	182900	627101410	13720	13720	13720	13720	0
118	20240509	182800	627101410	13720	13720	13720	13720	0
119	20240509	182700	627101410	13720	13720	13720	13720	0
120	20240509	182600	627101410	13720	13720	13720	13720	0
121	20240509	182500	627101410	13720	13720	13720	13720	0
122	20240509	182400	627101410	13720	13720	13720	13720	794
123	20240509	182300	627101410	13720	13720	13720	13720	0
124	20240509	182200	627101410	13720	13720	13720	13720	0
125	20240509	182100	627101410	13720	13720	13720	13720	0
126	20240509	182000	627101410	13720	13720	13720	13720	0
127	20240509	181900	627101410	13720	13720	13720	13720	0
128	20240509	181800	627101410	13720	13720	13720	13720	0
129	20240509	181700	627101410	13720	13720	13720	13720	0
130	20240509	181600	627101410	13720	13720	13720	13720	0
131	20240509	181500	627101410	13720	13720	13720	13720	0
132	20240509	181400	627101410	13720	13720	13720	13720	0
133	20240509	181300	627101410	13720	13720	13720	13720	0
134	20240509	181200	627101410	13720	13720	13720	13720	0
135	20240509	181100	627101410	13720	13720	13720	13720	0
136	20240509	181000	627101410	13720	13720	13720	13720	0
137	20240509	180900	627101410	13720	13720	13720	13720	0
138	20240509	180800	627101410	13720	13720	13720	13720	0
139	20240509	180700	627101410	13720	13720	13720	13720	0
140	20240509	180600	627101410	13720	13720	13720	13720	0
141	20240509	180500	627101410	13720	13720	13720	13720	0
142	20240509	180400	627101410	13720	13720	13720	13720	0
143	20240509	180300	627101410	13720	13720	13720	13720	0
144	20240509	180200	627101410	13720	13720	13720	13720	0
145	20240509	180100	627101410	13720	13720	13720	13720	0
146	20240509	180000	627101410	13720	13720	13720	13720	0
147	20240509	175900	627101410	13720	13720	13720	13720	0
148	20240509	175800	627101410	13720	13720	13720	13720	0
149	20240509	175700	627101410	13720	13720	13720	13720	0
150	20240509	175600	627101410	13720	13720	13720	13720	0
151	20240509	175500	627101410	13720	13720	13720	13720	0
152	20240509	175400	627101410	13720	13720	13720	13720	794
153	20240509	175300	627101410	13720	13720	13720	13720	0
154	20240509	175200	627101410	13720	13720	13720	13720	0
155	20240509	175100	627101410	13720	13720	13720	13720	0
156	20240509	175000	627101410	13720	13720	13720	13720	0
157	20240509	174900	627101410	13720	13720	13720	13720	0
158	20240509	174800	627101410	13720	13720	13720	13720	0
159	20240509	174700	627101410	13720	13720	13720	13720	0
160	20240509	174600	627101410	13720	13720	13720	13720	0
161	20240509	174500	627101410	13720	13720	13720	13720	0
162	20240509	174400	627101410	13720	13720	13720	13720	0
163	20240509	174300	627101410	13720	13720	13720	13720	0
164	20240509	174200	627101410	13720	13720	13720	13720	0
165	20240509	174100	627101410	13720	13720	13720	13720	0
166	20240509	174000	627101410	13720	13720	13720	13720	0
167	20240509	173900	627101410	13720	13720	13720	13720	0
168	20240509	173800	627101410	13720	13720	13720	13720	0
169	20240509	173700	627101410	13720	13720	13720	13720	0
170	20240509	173600	627101410	13720	13720	13720	13720	0
171	20240509	173500	627101410	13720	13720	13720	13720	0
172	20240509	173400	627101410	13720	13720	13720	13720	0
173	20240509	173300	627101410	13720	13720	13720	13720	0
174	20240509	173200	627101410	13720	13720	13720	13720	0
175	20240509	173100	627101410	13720	13720	13720	13720	0
176	20240509	173000	627101410	13720	13720	13720	13720	0
177	20240509	172900	627101410	13720	13720	13720	13720	0
178	20240509	172800	627101410	13720	13720	13720	13720	0
179	20240509	172700	627101410	13720	13720	13720	13720	0
180	20240509	172600	627101410	13720	13720	13720	13720	0
181	20240509	172500	627101410	13720	13720	13720	13720	0
182	20240509	172400	627101410	13720	13720	13720	13720	794
183	20240509	172300	627101410	13720	13720	13720	13720	0
184	20240509	172200	627101410	13720	13720	13720	13720	0
185	20240509	172100	627101410	13720	13720	13720	13720	0
186	20240509	172000	627101410	13720	13720	13720	13720	0
187	20240509	171900	627101410	13720	13720	13720	13720	0
188	20240509	171800	627101410	13720	13720	13720	13720	0
189	20240509	171700	627101410	13720	13720	13720	13720	0
190	20240509	171600	627101410	13720	13720	13720	13720	0
191	20240509	171500	627101410	13720	13720	13720	13720	0
192	20240509	171400	627101410	13720	13720	13720	13720	0
193	20240509	171300	627101410	13720	13720	13720	13720	0
194	20240509	171200	627101410	13720	13720	13720	13720	0
195	20240509	171100	627101410	13720	13720	13720	13720	0
196	20240509	171000	627101410	13720	13720	13720	13720	0
197	20240509	170900	627101410	13720	13720	13720	13720	0
198	20240509	170800	627101410	13720	13720	13720	13720	0
199	20240509	170700	627101410	13720	13720	13720	13720	0
200	20240509	170600	627101410	13720	13720	13720	13720	0
201	20240509	170500	627101410	13720	13720	13720	13720	0
202	20240509	170400	627101410	13720	13720	13720	13720	0
203	20240509	170300	627101410	13720	13720	13720	13720	0
204	20240509	170200	627101410	13720	13720	13720	13720	0
205	20240509	170100	627101410	13720	13720	13720	13720	0
206	20240509	170000	627101410	13720	13720	13720	13720	0
207	20240509	165900	627101410	13720	13720	13720	13720	0
208	20240509	165800	627101410	13720	13720	13720	13720	0
209	20240509	165700	627101410	13720	13720	13720	13720	0
210	20240509	165600	627101410	13720	13720	13720	13720	0
211	20240509	165500	627101410	13720	13720	13720	13720	0
212	20240509	165400	627101410	13720	13720	13720	13720	794
213	20240509	165300	627101410	13720	13720	13720	13720	0
214	20240509	165200	627101410	13720	13720	13720	13720	0
215	20240509	165100	627101410	13720	13720	13720	13720	0
216	20240509	165000	627101410	13720	13720	13720	13720	0
217	20240509	164900	627101410	13720	13720	13720	13720	0
218	20240509	164800	627101410	13720	13720	13720	13720	0
219	20240509	164700	627101410	13720	13720	13720	13720	0
220	20240509	164600	627101410	13720	13720	13720	13720	0
221	20240509	164500	627101410	13720	13720	13720	13720	0
222	20240509	164400	627101410	13720	13720	13720	13720	0
223	20240509	164300	627101410	13720	13720	13720	13720	0
224	20240509	164200	627101410	13720	13720	13720	13720	0
225	20240509	164100	627101410	13720	13720	13720	13720	0
226	20240509	164000	627101410	13720	13720	13720	13720	0
227	20240509	163900	627101410	13720	13720	13720	13720	0
228	20240509	163800	627101410	13720	13720	13720	13720	0
229	20240509	163700	627101410	13720	13720	13720	13720	0
230	20240509	163600	627101410	13720	13720	13720	13720	0
231	20240509	163500	627101410	13720	13720	13720	13720	0
232	20240509	163400	627101410	13720	13720	13720	13720	0
233	20240509	163300	627101410	13720	13720	13720	13720	0
234	20240509	163200	627101410	13720	13720	13720	13720	0
235	20240509	163100	627101410	13720	13720	13720	13720	0
236	20240509	163000	627101410	13720	13720	13720	13720	0
237	20240509	162900	627101410	13720	13720	13720	13720	0
238	20240509	162800	627101410	13720	13720	13720	13720	0
239	20240509	162700	627101410	13720	13720	13720	13720	0
240	20240509	162600	627101410	13720	13720	13720	13720	0
241	20240509	162500	627101410	13720	13720	13720	13720	0
242	20240509	162400	627101410	13720	13720	13720	13720	794
243	20240509	162300	627101410	13720	13720	13720	13720	0
244	20240509	162200	627101410	13720	13720	13720	13720	0
245	20240509	162100	627101410	13720	13720	13720	13720	0
246	20240509	162000	627101410	13720	13720	13720	13720	0
247	20240509	161900	627101410	13720	13720	13720	13720	0
248	20240509	161800	627101410	13720	13720	13720	13720	0
249	20240509	161700	627101410	13720	13720	13720	13720	0
250	20240509	161600	627101410	13720	13720	13720	13720	0
251	20240509	161500	627101410	13720	13720	13720	13720	0
252	20240509	161400	627101410	13720	13720	13720	13720	0
253	20240509	161300	627101410	13720	13720	13720	13720	0
254	20240509	161200	627101410	13720	13720	13720	13720	0
255	20240509	161100	627101410	13720	13720	13720	13720	0
256	20240509	161000	627101410	13720	13720	13720	13720	0
257	20240509	160900	627101410	13720	13720	13720	13720	0
258	20240509	160800	627101410	13720	13720	13720	13720	0
259	20240509	160700	627101410	13720	13720	13720	13720	0
260	20240509	160600	627101410	13720	13720	13720	13720	0
261	20240509	160500	627101410	13720	13720	13720	13720	0
262	20240509	160400	627101410	13720	13720	13720	13720	0
263	20240509	160300	627101410	13720	13720	13720	13720	0
264	20240509	160200	627101410	13720	13720	13720	13720	0
265	20240509	160100	627101410	13720	13720	13720	13720	0
266	20240509	160000	627101410	13720	13720	13720	13720	0
267	20240509	155900	627101410	13720	13720	13720	13720	0
268	20240509	155800	627101410	13720	13720	13720	13720	0
269	20240509	155700	627101410	13720	13720	13720	13720	0
270	20240509	155600	627101410	13720	13720	13720	13720	0
271	20240509	155500	627101410	13720	13720	13720	13720	0
272	20240509	155400	627101410	13720	13720	13720	13720	794
273	20240509	155300	627101410	13720	13720	13720	13720	0
274	20240509	155200	627101410	13720	13720	13720	13720	0
275	20240509	155100	627101410	13720	13720	13720	13720	0
276	20240509	155000	627101410	13720	13720	13720	13720	0
277	20240509	154900	627101410	13720	13720	13720	13720	0
278	20240509	154800	627101410	13720	13720	13720	13720	0
279	20240509	154700	627101410	13720	13720	13720	13720	0
280	20240509	154600	627101410	13720	13720	13720	13720	0
281	20240509	154500	627101410	13720	13720	13720	13720	0
282	20240509	154400	627101410	13720	13720	13720	13720	0
283	20240509	154300	627101410	13720	13720	13720	13720	0
284	20240509	154200	627101410	13720	13720	13720	13720	0
285	20240509	154100	627101410	13720	13720	13720	13720	0
286	20240509	154000	627101410	13720	13720	13720	13720	0
287	20240509	153900	627101410	13720	13720	13720	13720	0
288	20240509	153800	627101410	13720	13720	13720	13720	0
289	20240509	153700	627101410	13720	13720	13720	13720	0
290	20240509	153600	627101410	13720	13720	13720	13720	0
291	20240509	153500	627101410	13720	13720	13720	13720	0
292	20240509	153400	627101410	13720	13720	13720	13720	0
293	20240509	153300	627101410	13720	13720	13720	13720	0
294	20240509	153200	627101410	13720	13720	13720	13720	0
295	20240509	153100	627101410	13720	13720	13720	13720	0
296	20240509	153000	627101410	13720	13720	13720	13720	794
297	20240509	152900	616207730	13700	13700	13700	13700	0
298	20240509	152800	616207730	13700	13700	13700	13700	0
299	20240509	152700	616207730	13700	13700	13700	13700	0
300	20240509	152600	616207730	13700	13700	13700	13700	0
301	20240509	152500	616207730	13700	13700	13700	13700	0
302	20240509	152400	616207730	13700	13700	13700	13700	0
303	20240509	152300	616207730	13700	13700	13700	13700	0
304	20240509	152200	616207730	13700	13700	13700	13700	0
305	20240509	152100	616207730	13700	13700	13700	13700	0
306	20240509	152000	616207730	13700	13700	13700	13700	0
307	20240509	151900	616207730	13700	13700	13700	13700	0
308	20240509	151800	616207730	13700	13720	13720	13700	47
309	20240509	151700	615563300	13720	13710	13720	13710	82
310	20240509	151600	614438720	13720	13740	13740	13720	63
311	20240509	151500	613573860	13730	13720	13750	13700	110
312	20240509	151400	612064070	13720	13720	13720	13720	17
313	20240509	151300	611830830	13710	13700	13710	13700	84
314	20240509	151200	610679470	13720	13720	13720	13720	33
315	20240509	151100	610226710	13700	13700	13700	13700	80
316	20240509	151000	609130710	13680	13680	13680	13680	22
317	20240509	150900	608829750	13670	13680	13680	13670	125
318	20240509	150800	607120200	13710	13670	13710	13670	33
319	20240509	150700	606668850	13680	13680	13680	13680	0
320	20240509	150600	606668850	13680	13680	13680	13670	197
321	20240509	150500	603974330	13670	13670	13670	13670	35
322	20240509	150400	603495880	13670	13680	13680	13670	80
323	20240509	150300	602401940	13680	13680	13680	13680	0
324	20240509	150200	602401940	13680	13680	13680	13680	28
325	20240509	150100	602018900	13690	13680	13690	13680	122
326	20240509	150000	600349260	13720	13730	13730	13680	104
327	20240509	145900	598926370	13690	13680	13690	13680	100
328	20240509	145800	597557660	13730	13690	13730	13690	2
329	20240509	145700	597530240	13680	13700	13700	13680	71
330	20240509	145600	596558570	13700	13720	13720	13700	82
331	20240509	145500	595434520	13740	13700	13740	13690	51
332	20240509	145400	594735920	13700	13730	13730	13700	48
333	20240509	145300	594077950	13680	13680	13680	13680	76
334	20240509	145200	593038270	13690	13680	13690	13680	105
335	20240509	145100	591601110	13730	13740	13740	13730	15
336	20240509	145000	591395020	13700	13670	13700	13670	134
337	20240509	144900	589561050	13650	13650	13650	13650	0
338	20240509	144800	589561050	13650	13660	13660	13650	79
339	20240509	144700	588482660	13690	13660	13690	13660	29
340	20240509	144600	588086240	13650	13640	13650	13640	60
341	20240509	144500	587267490	13640	13640	13640	13640	54
342	20240509	144400	586530930	13620	13620	13640	13620	100
343	20240509	144300	585167890	13610	13620	13620	13610	28
344	20240509	144200	584786800	13670	13610	13670	13610	159
345	20240509	144100	582615430	13610	13600	13610	13600	63
346	20240509	144000	581758280	13610	13630	13630	13610	394
347	20240509	143900	576394080	13630	13630	13630	13630	61
348	20240509	143800	575562650	13630	13640	13640	13630	36
349	20240509	143700	575071790	13630	13620	13630	13610	155
350	20240509	143600	572961330	13620	13630	13630	13620	53
351	20240509	143500	572239280	13660	13640	13660	13610	3753
352	20240509	143400	521150700	13630	13630	13630	13630	29
353	20240509	143300	520755430	13640	13630	13640	13630	17
354	20240509	143200	520523710	13630	13640	13640	13630	131
355	20240509	143100	518737480	13630	13630	13630	13630	35
356	20240509	143000	518260430	13630	13630	13630	13630	28
357	20240509	142900	517878790	13640	13640	13640	13640	46
358	20240509	142800	517251350	13640	13640	13640	13630	64
359	20240509	142700	516378580	13640	13630	13640	13630	116
360	20240509	142600	514796620	13630	13630	13630	13630	5
361	20240509	142500	514728470	13620	13630	13630	13620	246
362	20240509	142400	511375850	13630	13630	13630	13630	35
363	20240509	142300	510898800	13640	13640	13650	13630	124
364	20240509	142200	509207690	13640	13640	13640	13640	35
365	20240509	142100	508730290	13640	13670	13670	13640	155
366	20240509	142000	506615640	13640	13650	13650	13640	66
367	20240509	141900	505714760	13670	13650	13670	13650	7
368	20240509	141800	505619190	13640	13640	13640	13640	62
369	20240509	141700	504773510	13640	13650	13650	13640	31
370	20240509	141600	504350540	13650	13650	13650	13650	63
371	20240509	141500	503490590	13650	13650	13650	13650	35
372	20240509	141400	503012840	13660	13660	13660	13660	95
373	20240509	141300	501715140	13660	13660	13660	13660	20
374	20240509	141200	501441940	13650	13660	13660	13650	62
375	20240509	141100	500595290	13660	13640	13660	13640	80
376	20240509	141000	499503030	13650	13650	13650	13650	21
377	20240509	140900	499216380	13640	13650	13650	13640	65
378	20240509	140800	498329480	13670	13670	13670	13670	35
379	20240509	140700	497851030	13640	13670	13670	13640	710
380	20240509	140600	488159020	13660	13660	13660	13660	0
381	20240509	140500	488159020	13660	13660	13660	13660	28
382	20240509	140400	487776540	13670	13670	13670	13670	625
383	20240509	140300	479232790	13670	13670	13670	13670	80
384	20240509	140200	478139190	13660	13660	13660	13660	28
385	20240509	140100	477756710	13680	13690	13690	13670	128
386	20240509	140000	476006510	13660	13660	13660	13660	27
387	20240509	135900	475637690	13660	13660	13660	13660	0
388	20240509	135800	475637690	13660	13660	13660	13650	66
389	20240509	135700	474736420	13660	13660	13660	13660	36
390	20240509	135600	474244660	13670	13670	13670	13670	80
391	20240509	135500	473151060	13670	13670	13670	13670	115
392	20240509	135400	471579010	13670	13670	13670	13670	35
393	20240509	135300	471100560	13680	13680	13680	13680	56
394	20240509	135200	470334480	13680	13690	13690	13680	50
395	20240509	135100	469650180	13680	13670	13680	13670	81
396	20240509	135000	468542390	13680	13680	13680	13680	0
397	20240509	134900	468542390	13680	13670	13680	13670	79
398	20240509	134800	467461920	13670	13670	13670	13670	80
399	20240509	134700	466368320	13670	13680	13680	13670	54
400	20240509	134600	465629880	13670	13670	13670	13670	26
401	20240509	134500	465274460	13680	13680	13680	13680	53
402	20240509	134400	464549420	13680	13680	13680	13670	85
403	20240509	134300	463386900	13680	13680	13680	13680	19
404	20240509	134200	463126980	13680	13680	13690	13680	84
405	20240509	134100	461977500	13680	13680	13680	13680	14
406	20240509	134000	461785980	13680	13680	13690	13680	138
407	20240509	133900	459897230	13680	13680	13680	13680	56
408	20240509	133800	459131150	13670	13670	13670	13670	26
409	20240509	133700	458775730	13670	13670	13680	13670	113
410	20240509	133600	457230790	13670	13670	13670	13670	36
411	20240509	133500	456738670	13670	13670	13670	13670	31
412	20240509	133400	456314900	13680	13670	13680	13670	43
413	20240509	133300	455727020	13640	13640	13650	13640	104
414	20240509	133200	454307910	13640	13640	13640	13640	15
415	20240509	133100	454103310	13640	13640	13640	13640	25
416	20240509	133000	453762310	13640	13650	13670	13640	270
417	20240509	132900	450078480	13660	13670	13670	13660	179
418	20240509	132800	447633310	13670	13700	13700	13670	358
419	20240509	132700	442731440	13700	13700	13700	13700	37
420	20240509	132600	442224540	13700	13700	13700	13700	70
421	20240509	132500	441265540	13700	13700	13710	13700	37
422	20240509	132400	440758630	13700	13700	13700	13700	60
423	20240509	132300	439936630	13700	13700	13710	13700	52
424	20240509	132200	439224080	13710	13710	13720	13710	58
425	20240509	132100	438428560	13700	13700	13700	13700	25
426	20240509	132000	438086060	13760	13710	13760	13700	152
427	20240509	131900	436002750	13710	13710	13710	13710	418
428	20240509	131800	430271970	13710	13710	13710	13700	84
429	20240509	131700	429120680	13700	13700	13700	13700	64
430	20240509	131600	428243880	13700	13700	13700	13700	36
431	20240509	131500	427750680	13700	13710	13710	13700	640
432	20240509	131400	418976560	13720	13730	13730	13720	309
433	20240509	131300	414736170	13730	13730	13730	13730	0
434	20240509	131200	414736170	13730	13740	13740	13730	374
435	20240509	131100	409598330	13750	13760	13760	13750	184
436	20240509	131000	407067990	13760	13770	13770	13760	73
437	20240509	130900	406062990	13770	13770	13770	13770	0
438	20240509	130800	406062990	13770	13770	13770	13770	52
439	20240509	130700	405346950	13770	13770	13770	13770	0
440	20240509	130600	405346950	13770	13770	13770	13770	26
441	20240509	130500	404988930	13820	13820	13820	13820	2
442	20240509	130400	404961290	13810	13810	13810	13810	1
443	20240509	130300	404947480	13790	13790	13790	13790	25
444	20240509	130200	404602730	13810	13810	13810	13810	2
445	20240509	130100	404575110	13790	13790	13790	13780	39
446	20240509	130000	404037590	13790	13810	13810	13790	41
447	20240509	125900	403471890	13810	13810	13810	13810	26
448	20240509	125800	403112830	13810	13810	13810	13810	0
449	20240509	125700	403112830	13810	13810	13810	13810	28
450	20240509	125600	402726150	13810	13810	13810	13810	26
451	20240509	125500	402367090	13810	13810	13810	13810	0
452	20240509	125400	402367090	13810	13860	13860	13810	28
453	20240509	125300	401980360	13860	13860	13860	13860	20
454	20240509	125200	401703160	13810	13810	13810	13810	28
455	20240509	125100	401316480	13810	13810	13810	13810	0
456	20240509	125000	401316480	13810	13810	13810	13810	29
457	20240509	124900	400915990	13860	13810	13860	13810	26
458	20240509	124800	400556880	13810	13810	13810	13810	0
459	20240509	124700	400556880	13810	13810	13810	13810	27
460	20240509	124600	400184010	13810	13810	13810	13810	0
461	20240509	124500	400184010	13810	13810	13810	13810	27
462	20240509	124400	399811140	13810	13810	13810	13810	0
463	20240509	124300	399811140	13810	13810	13810	13810	30
464	20240509	124200	399396840	13810	13800	13810	13800	21
465	20240509	124100	399107030	13800	13800	13800	13800	5
466	20240509	124000	399038030	13810	13810	13810	13810	28
467	20240509	123900	398651350	13780	13780	13780	13780	0
468	20240509	123800	398651350	13780	13780	13780	13780	25
469	20240509	123700	398306850	13860	13810	13860	13810	32
470	20240509	123600	397863650	13770	13760	13770	13760	48
471	20240509	123500	397202970	13760	13760	13760	13760	0
472	20240509	123400	397202970	13760	13760	13760	13760	27
473	20240509	123300	396831450	13760	13760	13760	13760	27
474	20240509	123200	396459930	13760	13760	13760	13760	0
475	20240509	123100	396459930	13760	13760	13760	13760	27
476	20240509	123000	396088410	13770	13770	13770	13770	0
477	20240509	122900	396088410	13770	13770	13770	13770	10
478	20240509	122800	395950710	13760	13760	13760	13760	0
479	20240509	122700	395950710	13760	13760	13760	13760	26
480	20240509	122600	395592950	13750	13750	13750	13750	0
481	20240509	122500	395592950	13750	13750	13750	13750	30
482	20240509	122400	395180450	13760	13760	13760	13760	25
483	20240509	122300	394836450	13810	13760	13810	13760	2
484	20240509	122200	394808880	13760	13740	13760	13740	33
485	20240509	122100	394355360	13760	13760	13760	13760	1
486	20240509	122000	394341600	13760	13760	13760	13760	20
487	20240509	121900	394066400	13760	13760	13760	13760	0
488	20240509	121800	394066400	13760	13760	13760	13760	30
489	20240509	121700	393653600	13760	13760	13760	13760	3
490	20240509	121600	393612320	13740	13740	13740	13740	26
491	20240509	121500	393255080	13760	13760	13760	13760	23
492	20240509	121400	392938600	13760	13760	13760	13760	17
493	20240509	121300	392704680	13760	13740	13760	13740	28
494	20240509	121200	392319940	13760	13760	13760	13760	0
495	20240509	121100	392319940	13760	13760	13760	13760	12
496	20240509	121000	392154820	13760	13760	13760	13760	0
497	20240509	120900	392154820	13760	13740	13760	13740	36
498	20240509	120800	391659960	13740	13740	13740	13740	29
499	20240509	120700	391261500	13750	13750	13750	13750	19
500	20240509	120600	391000250	13740	13740	13740	13740	26
501	20240509	120500	390643010	13750	13750	13750	13750	27
502	20240509	120400	390271760	13760	13760	13760	13760	18
503	20240509	120300	390024080	13770	13770	13770	13770	0
504	20240509	120200	390024080	13770	13770	13770	13770	7
505	20240509	120100	389927690	13790	13790	13790	13790	0
506	20240509	120000	389927690	13790	13790	13790	13790	1
507	20240509	115900	389913900	13780	13780	13780	13780	27
508	20240509	115800	389541840	13780	13780	13780	13780	0
509	20240509	115700	389541840	13780	13780	13780	13780	28
510	20240509	115600	389156000	13780	13780	13780	13780	0
511	20240509	115500	389156000	13780	13780	13780	13780	26
512	20240509	115400	388797720	13780	13780	13780	13780	0
513	20240509	115300	388797720	13780	13780	13780	13780	27
514	20240509	115200	388425660	13780	13780	13780	13780	0
515	20240509	115100	388425660	13780	13780	13780	13780	27
516	20240509	115000	388053600	13780	13780	13780	13780	80
517	20240509	114900	386951200	13790	13790	13790	13790	0
518	20240509	114800	386951200	13790	13790	13790	13790	25
519	20240509	114700	386606450	13880	13880	13880	13880	0
520	20240509	114600	386606450	13880	13810	13880	13770	209
521	20240509	114500	383710060	13750	13750	13750	13750	9
522	20240509	114400	383586310	13750	13750	13750	13750	16
523	20240509	114300	383366310	13750	13750	13750	13750	29
524	20240509	114200	382967560	13750	13750	13750	13750	0
525	20240509	114100	382967560	13750	13750	13750	13750	26
526	20240509	114000	382610060	13750	13750	13750	13750	0
527	20240509	113900	382610060	13750	13750	13750	13750	27
528	20240509	113800	382238810	13750	13750	13750	13750	3
529	20240509	113700	382197560	13750	13750	13750	13750	27
530	20240509	113600	381826310	13750	13750	13750	13750	0
531	20240509	113500	381826310	13750	13760	13760	13750	29
532	20240509	113400	381427550	13760	13760	13760	13760	27
533	20240509	113300	381056030	13810	13810	13810	13810	1
534	20240509	113200	381042220	13750	13750	13750	13750	29
535	20240509	113100	380643470	13750	13750	13750	13750	258
536	20240509	113000	377095970	13750	13750	13790	13740	284
537	20240509	112900	373190990	13820	13820	13820	13820	1
538	20240509	112800	373177170	13740	13820	13820	13740	29
539	20240509	112700	372778630	13740	13740	13740	13740	26
540	20240509	112600	372421390	13740	13740	13740	13740	0
541	20240509	112500	372421390	13740	13740	13740	13740	28
542	20240509	112400	372036670	13790	13790	13790	13790	0
543	20240509	112300	372036670	13790	13730	13790	13730	33
544	20240509	112200	371583220	13800	13820	13820	13800	200
545	20240509	112100	368822720	13830	13830	13830	13830	10
546	20240509	112000	368684420	13850	13850	13850	13850	4
547	20240509	111900	368629020	13820	13830	13830	13820	64
548	20240509	111800	367744160	13820	13820	13820	13820	28
549	20240509	111700	367357200	13830	13830	13830	13830	302
550	20240509	111600	363180540	13830	13830	13830	13830	27
551	20240509	111500	362807130	13870	13870	13870	13870	1
552	20240509	111400	362793260	13830	13830	13830	13830	29
553	20240509	111300	362392190	13830	13830	13830	13830	0
554	20240509	111200	362392190	13830	13880	13880	13830	26
555	20240509	111100	362032560	13830	13830	13830	13830	18
556	20240509	111000	361783620	13830	13830	13830	13830	9
557	20240509	110900	361659150	13830	13830	13830	13830	29
558	20240509	110800	361258080	13820	13820	13820	13820	0
559	20240509	110700	361258080	13820	13820	13820	13820	29
560	20240509	110600	360857300	13820	13820	13820	13820	6
561	20240509	110500	360774380	13820	13820	13820	13820	30
562	20240509	110400	360359780	13820	13820	13820	13820	0
563	20240509	110300	360359780	13820	13820	13850	13820	150
564	20240509	110200	358284050	13820	13800	13830	13800	97
565	20240509	110100	356943500	13800	13800	13800	13800	36
566	20240509	110000	356446700	13800	13660	13800	13660	428
567	20240509	105900	350562550	13660	13660	13660	13660	0
568	20240509	105800	350562550	13660	13660	13660	13660	41
569	20240509	105700	350002490	13660	13660	13660	13660	0
570	20240509	105600	350002490	13660	13660	13660	13660	29
571	20240509	105500	349606350	13730	13730	13730	13730	1
572	20240509	105400	349592620	13650	13650	13730	13650	54
573	20240509	105300	348855440	13650	13650	13650	13650	29
574	20240509	105200	348459590	13650	13650	13650	13650	1
575	20240509	105100	348445940	13650	13730	13730	13650	27
576	20240509	105000	348077310	13680	13680	13680	13680	1
577	20240509	104900	348063630	13650	13650	13650	13650	29
578	20240509	104800	347667780	13630	13630	13630	13630	0
579	20240509	104700	347667780	13630	13660	13670	13630	45
580	20240509	104600	347053750	13610	13610	13610	13610	28
581	20240509	104500	346672670	13610	13610	13610	13610	110
582	20240509	104400	345175570	13610	13600	13610	13600	31
583	20240509	104300	344753960	13660	13660	13660	13660	8
584	20240509	104200	344644680	13610	13600	13610	13590	3752
585	20240509	104100	293618700	13660	13570	13660	13570	71
586	20240509	104000	292654150	13570	13570	13570	13550	31
587	20240509	103900	292233540	13640	13640	13640	13530	515
588	20240509	103800	285235240	13640	13650	13650	13600	929
589	20240509	103700	272585430	13670	13670	13670	13650	114
590	20240509	103600	271028750	13700	13700	13700	13700	2
591	20240509	103500	271001350	13730	13660	13730	13660	109
592	20240509	103400	269509550	13660	13660	13660	13660	0
593	20240509	103300	269509550	13660	13700	13700	13660	228
594	20240509	103200	266389580	13700	13700	13700	13700	221
595	20240509	103100	263361880	13660	13660	13660	13660	64
596	20240509	103000	262487640	13660	13660	13660	13660	60
597	20240509	102900	261668040	13700	13700	13700	13660	1090
598	20240509	102800	246751510	13690	13720	13720	13690	1240
599	20240509	102700	229753790	13720	13720	13720	13720	5
600	20240509	102600	229685190	13720	13720	13720	13720	3
601	20240509	102500	229644030	13700	13720	13720	13700	1600
602	20240509	102400	207706980	13720	13760	13760	13720	32
603	20240509	102300	207267820	13740	13740	13740	13740	2
604	20240509	102200	207240340	13720	13740	13740	13720	31
605	20240509	102100	206814920	13740	13710	13740	13710	48
606	20240509	102000	206156240	13720	13730	13740	13720	858
607	20240509	101900	194383920	13740	13730	13740	13730	28
608	20240509	101800	193999470	13740	13740	13740	13740	0
609	20240509	101700	193999470	13740	13740	13740	13740	1
610	20240509	101600	193985730	13730	13750	13760	13730	2065
611	20240509	101500	165631360	13720	13720	13720	13720	26
612	20240509	101400	165274640	13720	13720	13720	13720	0
613	20240509	101300	165274640	13720	13730	13760	13720	230
614	20240509	101200	162118370	13730	13740	13740	13730	115
615	20240509	101100	160538710	13750	13780	13780	13750	1184
616	20240509	101000	144238080	13780	13780	13780	13780	29
617	20240509	100900	143838460	13810	13790	13810	13750	501
618	20240509	100800	136943880	13790	13790	13790	13790	25
619	20240509	100700	136599130	13800	13800	13800	13800	0
620	20240509	100600	136599130	13800	13820	13820	13800	547
621	20240509	100500	129044650	13830	13830	13830	13830	81
622	20240509	100400	127924420	13830	13840	13840	13830	248
623	20240509	100300	124492390	13840	13840	13840	13840	29
624	20240509	100200	124091030	13840	13840	13840	13840	100
625	20240509	100100	122707030	13840	13840	13840	13840	25
626	20240509	100000	122361030	13840	13840	13840	13840	0
627	20240509	095900	122361030	13840	13840	13840	13840	29
628	20240509	095800	121959670	13830	13830	13830	13830	0
629	20240509	095700	121959670	13830	13830	13830	13830	26
630	20240509	095600	121600090	13820	13850	13850	13820	618
631	20240509	095500	113049110	13860	13860	13860	13860	1
632	20240509	095400	113035250	13860	13860	13860	13860	27
633	20240509	095300	112661030	13850	13850	13850	13850	0
634	20240509	095200	112661030	13850	13880	13880	13850	34
635	20240509	095100	112189950	13860	13860	13860	13860	27
636	20240509	095000	111815730	13860	13870	13870	13860	6
637	20240509	094900	111732540	13870	13860	13870	13860	27
638	20240509	094800	111358140	13870	13870	13870	13870	13
639	20240509	094700	111177830	13850	13850	13850	13850	35
640	20240509	094600	110693080	13840	13840	13840	13840	0
641	20240509	094500	110693080	13840	13840	13840	13840	28
642	20240509	094400	110305560	13840	13840	13840	13840	26
643	20240509	094300	109945720	13830	13840	13840	13830	9
644	20240509	094200	109821240	13830	13830	13830	13830	0
645	20240509	094100	109821240	13830	13830	13830	13830	27
646	20240509	094000	109447830	13830	13830	13830	13830	28
647	20240509	093900	109060590	13880	13880	13880	13880	3
648	20240509	093800	109018950	13880	13820	13880	13820	37
649	20240509	093700	108507070	13830	13830	13830	13830	0
650	20240509	093600	108507070	13830	13810	13830	13810	189
651	20240509	093500	105893960	13810	13810	13810	13810	5
652	20240509	093400	105824910	13810	13810	13810	13810	70
653	20240509	093300	104858210	13830	13820	13830	13810	404
654	20240509	093200	99274040	13830	13850	13850	13830	15
655	20240509	093100	99066550	13830	13900	13900	13830	374
656	20240509	093000	93878180	13940	13940	13940	13940	0
657	20240509	092900	93878180	13940	13950	13950	13940	483
658	20240509	092800	87140430	13960	13960	13960	13960	0
659	20240509	092700	87140430	13960	13960	13960	13960	163
660	20240509	092600	84864950	13960	13960	13960	13960	8
661	20240509	092500	84753270	13950	13950	13950	13950	26
662	20240509	092400	84390570	13950	13950	13950	13950	0
663	20240509	092300	84390570	13950	13950	13950	13950	27
664	20240509	092200	84013920	13980	13980	13980	13980	0
665	20240509	092100	84013920	13980	13980	13980	13980	7
666	20240509	092000	83916060	13980	13980	13980	13980	0
667	20240509	091900	83916060	13980	13990	13990	13980	265
668	20240509	091800	80209360	13980	13980	13980	13980	0
669	20240509	091700	80209360	13980	13980	13980	13980	0
670	20240509	091600	80209360	13980	13980	13980	13980	0
671	20240509	091500	80209360	13980	13950	13980	13950	180
672	20240509	091400	77695660	13980	14040	14040	13960	712
673	20240509	091300	67725960	14090	14090	14090	14090	0
674	20240509	091200	67725960	14090	14090	14090	14090	10
675	20240509	091100	67585060	14040	14040	14040	14040	0
676	20240509	091000	67585060	14040	14090	14100	14030	470
677	20240509	090900	60963190	14090	14050	14090	14050	1185
678	20240509	090800	44285580	14030	14030	14030	14030	24
679	20240509	090700	43948860	14030	14030	14030	14030	120
680	20240509	090600	42265260	14030	14020	14030	14020	358
681	20240509	090500	37242620	14030	14000	14030	14000	55
682	20240509	090400	36471460	14020	14020	14020	14020	25
683	20240509	090300	36120960	14020	14060	14060	14010	36
684	20240509	090200	35616240	14000	14060	14060	14000	1576
685	20240509	090100	13536830	14050	13950	14050	13890	376
686	20240509	090000	8274500	13950	14000	14000	13950	593