KissMeData/079550/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194900	23952601100	166800	166800	166800	166800	5046
3	20240510	194800	23952601100	166800	166800	166800	166800	0
4	20240510	194700	23952601100	166800	166800	166800	166800	0
5	20240510	194600	23952601100	166800	166800	166800	166800	0
6	20240510	194500	23952601100	166800	166800	166800	166800	0
7	20240510	194400	23952601100	166800	166800	166800	166800	0
8	20240510	194300	23952601100	166800	166800	166800	166800	0
9	20240510	194200	23952601100	166800	166800	166800	166800	0
10	20240510	194100	23952601100	166800	166800	166800	166800	0
11	20240510	194000	23952601100	166800	166800	166800	166800	0
12	20240510	193900	23952601100	166800	166800	166800	166800	0
13	20240510	193800	23952601100	166800	166800	166800	166800	0
14	20240510	193700	23952601100	166800	166800	166800	166800	0
15	20240510	193600	23952601100	166800	166800	166800	166800	0
16	20240510	193500	23952601100	166800	166800	166800	166800	0
17	20240510	193400	23952601100	166800	166800	166800	166800	0
18	20240510	193300	23952601100	166800	166800	166800	166800	0
19	20240510	193200	23952601100	166800	166800	166800	166800	0
20	20240510	193100	23952601100	166800	166800	166800	166800	0
21	20240510	193000	23952601100	166800	166800	166800	166800	0
22	20240510	192900	23952601100	166800	166800	166800	166800	0
23	20240510	192800	23952601100	166800	166800	166800	166800	0
24	20240510	192700	23952601100	166800	166800	166800	166800	0
25	20240510	192600	23952601100	166800	166800	166800	166800	0
26	20240510	192500	23952601100	166800	166800	166800	166800	0
27	20240510	192400	23952601100	166800	166800	166800	166800	0
28	20240510	192300	23952601100	166800	166800	166800	166800	0
29	20240510	192200	23952601100	166800	166800	166800	166800	0
30	20240510	192100	23952601100	166800	166800	166800	166800	0
31	20240510	192000	23952601100	166800	166800	166800	166800	0
32	20240510	191900	23952601100	166800	166800	166800	166800	5046
33	20240510	191800	23952601100	166800	166800	166800	166800	0
34	20240510	191700	23952601100	166800	166800	166800	166800	0
35	20240510	191600	23952601100	166800	166800	166800	166800	0
36	20240510	191500	23952601100	166800	166800	166800	166800	0
37	20240510	191400	23952601100	166800	166800	166800	166800	0
38	20240510	191300	23952601100	166800	166800	166800	166800	0
39	20240510	191200	23952601100	166800	166800	166800	166800	0
40	20240510	191100	23952601100	166800	166800	166800	166800	0
41	20240510	191000	23952601100	166800	166800	166800	166800	0
42	20240510	190900	23952601100	166800	166800	166800	166800	0
43	20240510	190800	23952601100	166800	166800	166800	166800	0
44	20240510	190700	23952601100	166800	166800	166800	166800	0
45	20240510	190600	23952601100	166800	166800	166800	166800	0
46	20240510	190500	23952601100	166800	166800	166800	166800	0
47	20240510	190400	23952601100	166800	166800	166800	166800	0
48	20240510	190300	23952601100	166800	166800	166800	166800	0
49	20240510	190200	23952601100	166800	166800	166800	166800	0
50	20240510	190100	23952601100	166800	166800	166800	166800	0
51	20240510	190000	23952601100	166800	166800	166800	166800	0
52	20240510	185900	23952601100	166800	166800	166800	166800	0
53	20240510	185800	23952601100	166800	166800	166800	166800	0
54	20240510	185700	23952601100	166800	166800	166800	166800	0
55	20240510	185600	23952601100	166800	166800	166800	166800	0
56	20240510	185500	23952601100	166800	166800	166800	166800	0
57	20240510	185400	23952601100	166800	166800	166800	166800	0
58	20240510	185300	23952601100	166800	166800	166800	166800	0
59	20240510	185200	23952601100	166800	166800	166800	166800	0
60	20240510	185100	23952601100	166800	166800	166800	166800	0
61	20240510	185000	23952601100	166800	166800	166800	166800	0
62	20240510	184900	23952601100	166800	166800	166800	166800	5046
63	20240510	184800	23952601100	166800	166800	166800	166800	0
64	20240510	184700	23952601100	166800	166800	166800	166800	0
65	20240510	184600	23952601100	166800	166800	166800	166800	0
66	20240510	184500	23952601100	166800	166800	166800	166800	0
67	20240510	184400	23952601100	166800	166800	166800	166800	0
68	20240510	184300	23952601100	166800	166800	166800	166800	0
69	20240510	184200	23952601100	166800	166800	166800	166800	0
70	20240510	184100	23952601100	166800	166800	166800	166800	0
71	20240510	184000	23952601100	166800	166800	166800	166800	0
72	20240510	183900	23952601100	166800	166800	166800	166800	0
73	20240510	183800	23952601100	166800	166800	166800	166800	0
74	20240510	183700	23952601100	166800	166800	166800	166800	0
75	20240510	183600	23952601100	166800	166800	166800	166800	0
76	20240510	183500	23952601100	166800	166800	166800	166800	0
77	20240510	183400	23952601100	166800	166800	166800	166800	0
78	20240510	183300	23952601100	166800	166800	166800	166800	0
79	20240510	183200	23952601100	166800	166800	166800	166800	0
80	20240510	183100	23952601100	166800	166800	166800	166800	0
81	20240510	183000	23952601100	166800	166800	166800	166800	0
82	20240510	182900	23952601100	166800	166800	166800	166800	0
83	20240510	182800	23952601100	166800	166800	166800	166800	0
84	20240510	182700	23952601100	166800	166800	166800	166800	0
85	20240510	182600	23952601100	166800	166800	166800	166800	0
86	20240510	182500	23952601100	166800	166800	166800	166800	0
87	20240510	182400	23952601100	166800	166800	166800	166800	0
88	20240510	182300	23952601100	166800	166800	166800	166800	0
89	20240510	182200	23952601100	166800	166800	166800	166800	0
90	20240510	182100	23952601100	166800	166800	166800	166800	0
91	20240510	182000	23952601100	166800	166800	166800	166800	0
92	20240510	181900	23952601100	166800	166800	166800	166800	5046
93	20240510	181800	23952601100	166800	166800	166800	166800	0
94	20240510	181700	23952601100	166800	166800	166800	166800	0
95	20240510	181600	23952601100	166800	166800	166800	166800	0
96	20240510	181500	23952601100	166800	166800	166800	166800	0
97	20240510	181400	23952601100	166800	166800	166800	166800	0
98	20240510	181300	23952601100	166800	166800	166800	166800	0
99	20240510	181200	23952601100	166800	166800	166800	166800	0
100	20240510	181100	23952601100	166800	166800	166800	166800	0
101	20240510	181000	23952601100	166800	166800	166800	166800	0
102	20240510	180900	23952601100	166800	166800	166800	166800	0
103	20240510	180800	23952601100	166800	166800	166800	166800	0
104	20240510	180700	23952601100	166800	166800	166800	166800	0
105	20240510	180600	23952601100	166800	166800	166800	166800	0
106	20240510	180500	23952601100	166800	166800	166800	166800	0
107	20240510	180400	23952601100	166800	166800	166800	166800	0
108	20240510	180300	23952601100	166800	166800	166800	166800	0
109	20240510	180200	23952601100	166800	166800	166800	166800	0
110	20240510	180100	23952601100	166800	166800	166800	166800	0
111	20240510	180000	23952601100	166800	166800	166800	166800	0
112	20240510	175900	23952601100	166800	166800	166800	166800	0
113	20240510	175800	23952601100	166800	166800	166800	166800	0
114	20240510	175700	23952601100	166800	166800	166800	166800	0
115	20240510	175600	23952601100	166800	166800	166800	166800	0
116	20240510	175500	23952601100	166800	166800	166800	166800	0
117	20240510	175400	23952601100	166800	166800	166800	166800	0
118	20240510	175300	23952601100	166800	166800	166800	166800	0
119	20240510	175200	23952601100	166800	166800	166800	166800	0
120	20240510	175100	23952601100	166800	166800	166800	166800	0
121	20240510	175000	23952601100	166800	166800	166800	166800	0
122	20240510	174900	23952601100	166800	166800	166800	166800	5046
123	20240510	174800	23952601100	166800	166800	166800	166800	0
124	20240510	174700	23952601100	166800	166800	166800	166800	0
125	20240510	174600	23952601100	166800	166800	166800	166800	0
126	20240510	174500	23952601100	166800	166800	166800	166800	0
127	20240510	174400	23952601100	166800	166800	166800	166800	0
128	20240510	174300	23952601100	166800	166800	166800	166800	0
129	20240510	174200	23952601100	166800	166800	166800	166800	0
130	20240510	174100	23952601100	166800	166800	166800	166800	0
131	20240510	174000	23952601100	166800	166800	166800	166800	0
132	20240510	173900	23952601100	166800	166800	166800	166800	0
133	20240510	173800	23952601100	166800	166800	166800	166800	0
134	20240510	173700	23952601100	166800	166800	166800	166800	0
135	20240510	173600	23952601100	166800	166800	166800	166800	0
136	20240510	173500	23952601100	166800	166800	166800	166800	0
137	20240510	173400	23952601100	166800	166800	166800	166800	0
138	20240510	173300	23952601100	166800	166800	166800	166800	0
139	20240510	173200	23952601100	166800	166800	166800	166800	0
140	20240510	173100	23952601100	166800	166800	166800	166800	0
141	20240510	173000	23952601100	166800	166800	166800	166800	0
142	20240510	172900	23952601100	166800	166800	166800	166800	0
143	20240510	172800	23952601100	166800	166800	166800	166800	0
144	20240510	172700	23952601100	166800	166800	166800	166800	0
145	20240510	172600	23952601100	166800	166800	166800	166800	0
146	20240510	172500	23952601100	166800	166800	166800	166800	0
147	20240510	172400	23952601100	166800	166800	166800	166800	0
148	20240510	172300	23952601100	166800	166800	166800	166800	0
149	20240510	172200	23952601100	166800	166800	166800	166800	0
150	20240510	172100	23952601100	166800	166800	166800	166800	0
151	20240510	172000	23952601100	166800	166800	166800	166800	0
152	20240510	171900	23952601100	166800	166800	166800	166800	5046
153	20240510	171800	23952601100	166800	166800	166800	166800	0
154	20240510	171700	23952601100	166800	166800	166800	166800	0
155	20240510	171600	23952601100	166800	166800	166800	166800	0
156	20240510	171500	23952601100	166800	166800	166800	166800	0
157	20240510	171400	23952601100	166800	166800	166800	166800	0
158	20240510	171300	23952601100	166800	166800	166800	166800	0
159	20240510	171200	23952601100	166800	166800	166800	166800	0
160	20240510	171100	23952601100	166800	166800	166800	166800	0
161	20240510	171000	23952601100	166800	166800	166800	166800	0
162	20240510	170900	23952601100	166800	166800	166800	166800	0
163	20240510	170800	23952601100	166800	166800	166800	166800	0
164	20240510	170700	23952601100	166800	166800	166800	166800	0
165	20240510	170600	23952601100	166800	166800	166800	166800	0
166	20240510	170500	23952601100	166800	166800	166800	166800	0
167	20240510	170400	23952601100	166800	166800	166800	166800	0
168	20240510	170300	23952601100	166800	166800	166800	166800	0
169	20240510	170200	23952601100	166800	166800	166800	166800	0
170	20240510	170100	23952601100	166800	166800	166800	166800	0
171	20240510	170000	23952601100	166800	166800	166800	166800	0
172	20240510	165900	23952601100	166800	166800	166800	166800	0
173	20240510	165800	23952601100	166800	166800	166800	166800	0
174	20240510	165700	23952601100	166800	166800	166800	166800	0
175	20240510	165600	23952601100	166800	166800	166800	166800	0
176	20240510	165500	23952601100	166800	166800	166800	166800	0
177	20240510	165400	23952601100	166800	166800	166800	166800	0
178	20240510	165300	23952601100	166800	166800	166800	166800	0
179	20240510	165200	23952601100	166800	166800	166800	166800	0
180	20240510	165100	23952601100	166800	166800	166800	166800	0
181	20240510	165000	23952601100	166800	166800	166800	166800	0
182	20240510	164900	23952601100	166800	166800	166800	166800	5046
183	20240510	164800	23952601100	166800	166800	166800	166800	0
184	20240510	164700	23952601100	166800	166800	166800	166800	0
185	20240510	164600	23952601100	166800	166800	166800	166800	0
186	20240510	164500	23952601100	166800	166800	166800	166800	0
187	20240510	164400	23952601100	166800	166800	166800	166800	0
188	20240510	164300	23952601100	166800	166800	166800	166800	0
189	20240510	164200	23952601100	166800	166800	166800	166800	0
190	20240510	164100	23952601100	166800	166800	166800	166800	0
191	20240510	164000	23952601100	166800	166800	166800	166800	0
192	20240510	163900	23952601100	166800	166800	166800	166800	0
193	20240510	163800	23952601100	166800	166800	166800	166800	0
194	20240510	163700	23952601100	166800	166800	166800	166800	0
195	20240510	163600	23952601100	166800	166800	166800	166800	0
196	20240510	163500	23952601100	166800	166800	166800	166800	0
197	20240510	163400	23952601100	166800	166800	166800	166800	0
198	20240510	163300	23952601100	166800	166800	166800	166800	0
199	20240510	163200	23952601100	166800	166800	166800	166800	0
200	20240510	163100	23952601100	166800	166800	166800	166800	0
201	20240510	163000	23952601100	166800	166800	166800	166800	0
202	20240510	162900	23952601100	166800	166800	166800	166800	0
203	20240510	162800	23952601100	166800	166800	166800	166800	0
204	20240510	162700	23952601100	166800	166800	166800	166800	0
205	20240510	162600	23952601100	166800	166800	166800	166800	0
206	20240510	162500	23952601100	166800	166800	166800	166800	0
207	20240510	162400	23952601100	166800	166800	166800	166800	0
208	20240510	162300	23952601100	166800	166800	166800	166800	0
209	20240510	162200	23952601100	166800	166800	166800	166800	0
210	20240510	162100	23952601100	166800	166800	166800	166800	0
211	20240510	162000	23952601100	166800	166800	166800	166800	0
212	20240510	161900	23952601100	166800	166800	166800	166800	5046
213	20240510	161800	23952601100	166800	166800	166800	166800	0
214	20240510	161700	23952601100	166800	166800	166800	166800	0
215	20240510	161600	23952601100	166800	166800	166800	166800	0
216	20240510	161500	23952601100	166800	166800	166800	166800	0
217	20240510	161400	23952601100	166800	166800	166800	166800	0
218	20240510	161300	23952601100	166800	166800	166800	166800	0
219	20240510	161200	23952601100	166800	166800	166800	166800	0
220	20240510	161100	23952601100	166800	166800	166800	166800	0
221	20240510	161000	23952601100	166800	166800	166800	166800	0
222	20240510	160900	23952601100	166800	166800	166800	166800	0
223	20240510	160800	23952601100	166800	166800	166800	166800	0
224	20240510	160700	23952601100	166800	166800	166800	166800	0
225	20240510	160600	23952601100	166800	166800	166800	166800	0
226	20240510	160500	23952601100	166800	166800	166800	166800	0
227	20240510	160400	23952601100	166800	166800	166800	166800	0
228	20240510	160300	23952601100	166800	166800	166800	166800	0
229	20240510	160200	23952601100	166800	166800	166800	166800	0
230	20240510	160100	23952601100	166800	166800	166800	166800	0
231	20240510	160000	23952601100	166800	166800	166800	166800	0
232	20240510	155900	23952601100	166800	166800	166800	166800	0
233	20240510	155800	23952601100	166800	166800	166800	166800	0
234	20240510	155700	23952601100	166800	166800	166800	166800	0
235	20240510	155600	23952601100	166800	166800	166800	166800	0
236	20240510	155500	23952601100	166800	166800	166800	166800	0
237	20240510	155400	23952601100	166800	166800	166800	166800	0
238	20240510	155300	23952601100	166800	166800	166800	166800	0
239	20240510	155200	23952601100	166800	166800	166800	166800	0
240	20240510	155100	23952601100	166800	166800	166800	166800	0
241	20240510	155000	23952601100	166800	166800	166800	166800	0
242	20240510	154900	23952601100	166800	166800	166800	166800	5046
243	20240510	154800	23952601100	166800	166800	166800	166800	0
244	20240510	154700	23952601100	166800	166800	166800	166800	0
245	20240510	154600	23952601100	166800	166800	166800	166800	0
246	20240510	154500	23952601100	166800	166800	166800	166800	0
247	20240510	154400	23952601100	166800	166800	166800	166800	0
248	20240510	154300	23952601100	166800	166800	166800	166800	0
249	20240510	154200	23952601100	166800	166800	166800	166800	0
250	20240510	154100	23952601100	166800	166800	166800	166800	0
251	20240510	154000	23952601100	166800	166800	166800	166800	0
252	20240510	153900	23952601100	166800	166800	166800	166800	0
253	20240510	153800	23952601100	166800	166800	166800	166800	0
254	20240510	153700	23952601100	166800	166800	166800	166800	0
255	20240510	153600	23952601100	166800	166800	166800	166800	0
256	20240510	153500	23952601100	166800	166800	166800	166800	0
257	20240510	153400	23952601100	166800	166800	166800	166800	0
258	20240510	153300	23952601100	166800	166800	166800	166800	0
259	20240510	153200	23952601100	166800	166800	166800	166800	0
260	20240510	153100	23952601100	166800	166800	166800	166800	0
261	20240510	153000	23952601100	166800	166800	166800	166800	5046
262	20240510	152900	23110928300	167000	167000	167000	167000	0
263	20240510	152800	23110928300	167000	167000	167000	167000	0
264	20240510	152700	23110928300	167000	167000	167000	167000	0
265	20240510	152600	23110928300	167000	167000	167000	167000	0
266	20240510	152500	23110928300	167000	167000	167000	167000	0
267	20240510	152400	23110928300	167000	167000	167000	167000	0
268	20240510	152300	23110928300	167000	167000	167000	167000	0
269	20240510	152200	23110928300	167000	167000	167000	167000	0
270	20240510	152100	23110928300	167000	167000	167000	167000	0
271	20240510	152000	23110928300	167000	167000	167000	167000	0
272	20240510	151900	23110928300	167000	167200	167300	167000	1188
273	20240510	151800	22912272600	167100	167100	167100	167000	208
274	20240510	151700	22877522100	167100	167100	167300	167000	313
275	20240510	151600	22825217200	167200	167300	167300	167100	482
276	20240510	151500	22744596500	167300	167200	167300	166700	2764
277	20240510	151400	22283596400	167200	167100	167200	166800	1265
278	20240510	151300	22072335800	167000	167200	167200	167000	348
279	20240510	151200	22014183400	167200	167300	167300	167100	911
280	20240510	151100	21861906400	167300	167400	167400	167200	1100
281	20240510	151000	21677928500	167300	167300	167400	167300	210
282	20240510	150900	21642785500	167300	167300	167400	167200	859
283	20240510	150800	21499077800	167400	167300	167400	167200	535
284	20240510	150700	21409572900	167300	167200	167300	167200	233
285	20240510	150600	21370599800	167300	167300	167300	167200	218
286	20240510	150500	21334133300	167300	167500	167500	167300	443
287	20240510	150400	21259980300	167400	167400	167500	167100	550
288	20240510	150300	21167909800	167400	166900	167400	166800	2775
289	20240510	150200	20704240400	166900	166700	166900	166600	749
290	20240510	150100	20579318100	166600	166700	166700	166600	259
291	20240510	150000	20536149300	166600	166600	166700	166600	375
292	20240510	145900	20473670500	166500	166700	166700	166500	160
293	20240510	145800	20447018400	166700	166600	166700	166600	98
294	20240510	145700	20430687800	166700	166600	166700	166600	178
295	20240510	145600	20401025400	166600	166600	166700	166600	116
296	20240510	145500	20381697300	166700	166700	166700	166600	66
297	20240510	145400	20370700000	166600	166600	166700	166600	222
298	20240510	145300	20333710600	166600	166600	166600	166400	354
299	20240510	145200	20274764500	166500	166600	166600	166500	60
300	20240510	145100	20264771700	166700	166700	166800	166600	124
301	20240510	145000	20244109900	166600	166700	166800	166600	712
302	20240510	144900	20125426800	166700	166300	166700	166200	1721
303	20240510	144800	19838849100	166300	166300	166300	166200	73
304	20240510	144700	19826712800	166200	166300	166300	166200	50
305	20240510	144600	19818400300	166300	166200	166300	166200	93
306	20240510	144500	19802939400	166300	166200	166300	166100	155
307	20240510	144400	19777173200	166200	166200	166300	166100	212
308	20240510	144300	19741935400	166200	166300	166300	166100	95
309	20240510	144200	19726151400	166100	166200	166300	166100	128
310	20240510	144100	19704872800	166300	166300	166300	166100	66
311	20240510	144000	19693901800	166200	166300	166300	166100	139
312	20240510	143900	19670798600	166200	166300	166300	166200	91
313	20240510	143800	19655669900	166300	166400	166400	166200	167
314	20240510	143700	19627896700	166400	166400	166500	166400	77
315	20240510	143600	19615082500	166500	166400	166500	166300	394
316	20240510	143500	19549542100	166400	166400	166500	166300	129
317	20240510	143400	19528073700	166500	166500	166500	166400	171
318	20240510	143300	19499616600	166400	166400	166500	166400	118
319	20240510	143200	19479975900	166400	166300	166500	166300	100
320	20240510	143100	19463337900	166300	166300	166500	166100	139
321	20240510	143000	19440228500	166300	166400	166400	166000	118
322	20240510	142900	19420623200	166400	166500	166500	166100	192
323	20240510	142800	19388689800	166200	166500	166500	166200	98
324	20240510	142700	19372394600	166500	166400	166500	166200	221
325	20240510	142600	19335639200	166300	166500	166500	166300	45
326	20240510	142500	19328149900	166500	166400	166600	166300	146
327	20240510	142400	19303856100	166400	166300	166400	166300	108
328	20240510	142300	19285891400	166300	166500	166600	166300	136
329	20240510	142200	19263248700	166600	166500	166600	166500	93
330	20240510	142100	19247760100	166500	166400	166600	166300	516
331	20240510	142000	19161856000	166400	166400	166500	166300	63
332	20240510	141900	19151373700	166500	166300	166500	166200	151
333	20240510	141800	19126256000	166200	166400	166400	166200	41
334	20240510	141700	19119438600	166400	166200	166500	166200	109
335	20240510	141600	19101310200	166200	166200	166300	166000	140
336	20240510	141500	19078047700	166100	166300	166400	166100	168
337	20240510	141400	19050124800	166300	166200	166500	166200	79
338	20240510	141300	19036986100	166500	166300	166600	166300	549
339	20240510	141200	18945648000	166400	166500	166500	166400	139
340	20240510	141100	18922513200	166500	166400	166500	166400	50
341	20240510	141000	18914189700	166400	166600	166600	166400	186
342	20240510	140900	18883217200	166600	166600	166700	166500	72
343	20240510	140800	18871221100	166500	166600	166600	166500	58
344	20240510	140700	18861559500	166600	166500	166600	166500	19
345	20240510	140600	18858394900	166500	166600	166700	166500	59
346	20240510	140500	18848565200	166600	166600	166700	166600	170
347	20240510	140400	18820227900	166700	166400	166700	166400	186
348	20240510	140300	18789252400	166500	166600	166600	166400	111
349	20240510	140200	18770766800	166600	166600	166600	166500	88
350	20240510	140100	18756106100	166700	166500	166700	166300	146
351	20240510	140000	18731802500	166500	166600	166600	166300	84
352	20240510	135900	18717813000	166700	166600	166700	166400	56
353	20240510	135800	18708482500	166600	166600	166700	166300	123
354	20240510	135700	18687993900	166700	166800	166800	166600	180
355	20240510	135600	18657979200	166800	166300	166800	166300	857
356	20240510	135500	18515220200	166300	166200	166300	166100	171
357	20240510	135400	18486794600	166200	166200	166200	166100	52
358	20240510	135300	18478152600	166200	166200	166300	166100	94
359	20240510	135200	18462530200	166200	166100	166200	166000	238
360	20240510	135100	18422992000	166100	166200	166200	166000	133
361	20240510	135000	18400901800	166200	166200	166200	166100	42
362	20240510	134900	18393922600	166200	166000	166200	166000	349
363	20240510	134800	18335975900	165900	166000	166000	165900	16
364	20240510	134700	18333320400	166000	165900	166000	165900	45
365	20240510	134600	18325853400	165900	166000	166000	165900	65
366	20240510	134500	18315068000	166000	165900	166000	165900	67
367	20240510	134400	18303949700	166000	165900	166000	165900	100
368	20240510	134300	18287359000	166000	165900	166000	165900	62
369	20240510	134200	18277070900	166000	165900	166000	165900	67
370	20240510	134100	18265951900	165900	166000	166000	165900	129
371	20240510	134000	18244538900	165900	166000	166000	165900	141
372	20240510	133900	18221135300	166000	165900	166100	165900	142
373	20240510	133800	18197562600	166000	166000	166000	165900	41
374	20240510	133700	18190760400	166000	165900	166000	165900	44
375	20240510	133600	18183458100	165900	166000	166000	165900	102
376	20240510	133500	18166535800	166000	165800	166000	165800	183
377	20240510	133400	18136169300	165800	165900	165900	165800	41
378	20240510	133300	18129368300	165900	165800	165900	165800	72
379	20240510	133200	18117428200	165800	165800	165900	165700	209
380	20240510	133100	18082775000	165800	165800	165900	165800	75
381	20240510	133000	18070337700	165700	165900	165900	165700	285
382	20240510	132900	18023105500	165800	165700	165900	165700	146
383	20240510	132800	17998909300	165700	165900	165900	165700	400
384	20240510	132700	17932578400	166000	165900	166000	165800	263
385	20240510	132600	17888960600	165900	166000	166000	165900	90
386	20240510	132500	17874025200	166000	166100	166100	166000	92
387	20240510	132400	17858749800	166100	166000	166100	166000	41
388	20240510	132300	17851940800	166200	166200	166200	166000	212
389	20240510	132200	17816719800	166200	166300	166400	166200	504
390	20240510	132100	17732904000	166300	166300	166400	166300	78
391	20240510	132000	17719929000	166300	166300	166400	166300	260
392	20240510	131900	17676670100	166400	166400	166400	166300	57
393	20240510	131800	17667185600	166400	166300	166400	166300	41
394	20240510	131700	17660364700	166300	166400	166400	166300	157
395	20240510	131600	17634250800	166400	166400	166400	166300	21
396	20240510	131500	17630757400	166400	166200	166400	166200	113
397	20240510	131400	17611963600	166200	166200	166300	166100	57
398	20240510	131300	17602493900	166200	166300	166300	166100	117
399	20240510	131200	17583053600	166300	166300	166400	166300	16
400	20240510	131100	17580392700	166300	166200	166300	166100	91
401	20240510	131000	17565264300	166200	166300	166400	166000	155
402	20240510	130900	17539490400	166300	166100	166300	166100	158
403	20240510	130800	17513227000	166100	166000	166100	166000	429
404	20240510	130700	17441978900	166000	166100	166100	165900	57
405	20240510	130600	17432513800	166000	166000	166100	165900	32
406	20240510	130500	17427201200	166100	166100	166100	166000	207
407	20240510	130400	17392838600	166100	166100	166100	166100	29
408	20240510	130300	17388021700	166300	166100	166300	166100	36
409	20240510	130200	17382039200	166100	166200	166300	166100	61
410	20240510	130100	17371905000	166200	165600	166300	165600	33
411	20240510	130000	17366434600	165600	166300	166300	165600	576
412	20240510	125900	17270917300	166100	166400	166400	165900	453
413	20240510	125800	17195631000	166300	166100	166400	166000	160
414	20240510	125700	17169026300	166100	166000	166300	166000	171
415	20240510	125600	17140625100	166000	166000	166100	166000	55
416	20240510	125500	17131494300	166000	166100	166100	166000	49
417	20240510	125400	17123357600	166100	166100	166100	166100	17
418	20240510	125300	17120533900	166100	166300	166400	166100	173
419	20240510	125200	17091781100	166300	166400	166400	166300	18
420	20240510	125100	17088786900	166300	166400	166400	166200	104
421	20240510	125000	17071487100	166400	166400	166500	166300	71
422	20240510	124900	17059668600	166400	166300	166400	166200	27
423	20240510	124800	17055178700	166300	166400	166400	166300	198
424	20240510	124700	17022241200	166400	166500	166500	166200	393
425	20240510	124600	16956858800	166500	166300	166500	166300	273
426	20240510	124500	16911430400	166200	166400	166400	166200	89
427	20240510	124400	16896633800	166400	166400	166500	166400	101
428	20240510	124300	16879823800	166300	166200	166300	166200	154
429	20240510	124200	16854219300	166200	166100	166200	166100	28
430	20240510	124100	16849568400	166200	166200	166200	166100	118
431	20240510	124000	16829957400	166100	166100	166200	166100	127
432	20240510	123900	16808860100	166100	166000	166100	166000	302
433	20240510	123800	16758718000	166000	165900	166000	165900	204
434	20240510	123700	16724855200	165900	165700	166000	165700	625
435	20240510	123600	16621220200	165700	165700	165800	165700	189
436	20240510	123500	16589884400	165800	165700	165800	165700	14
437	20240510	123400	16587563800	165800	165700	165800	165700	255
438	20240510	123300	16545309200	165700	165900	165900	165600	225
439	20240510	123200	16508020400	165900	165800	165900	165800	102
440	20240510	123100	16491106300	165900	165800	165900	165800	19
441	20240510	123000	16487955100	165900	165800	165900	165800	42
442	20240510	122900	16480988300	165900	165800	165900	165800	61
443	20240510	122800	16470868900	165900	165800	166000	165800	34
444	20240510	122700	16465227800	165800	165800	165900	165800	31
445	20240510	122600	16460085500	165700	165600	165700	165400	497
446	20240510	122500	16377818800	165600	165700	165800	165600	140
447	20240510	122400	16354627300	165700	165600	165700	165600	38
448	20240510	122300	16348331100	165600	165800	165900	165600	136
449	20240510	122200	16325772800	165800	165900	165900	165800	71
450	20240510	122100	16313999700	165800	165700	165800	165600	276
451	20240510	122000	16268252500	165700	165700	165700	165600	131
452	20240510	121900	16246547100	165700	165600	165700	165500	40
453	20240510	121800	16239922700	165500	165400	165700	165400	15
454	20240510	121700	16237439500	165500	165500	165600	165500	312
455	20240510	121600	16185785800	165500	165600	165600	165500	50
456	20240510	121500	16177509600	165600	165500	165700	165400	87
457	20240510	121400	16163109200	165500	165500	165600	165500	105
458	20240510	121300	16145731600	165500	165400	165600	165400	195
459	20240510	121200	16113462300	165500	165300	165500	165300	99
460	20240510	121100	16097090700	165300	165500	165500	165300	243
461	20240510	121000	16056904200	165400	165500	165500	165400	67
462	20240510	120900	16045819200	165500	165600	165600	165400	88
463	20240510	120800	16031257000	165500	165600	165600	165500	39
464	20240510	120700	16024802000	165500	165500	165600	165500	128
465	20240510	120600	16003617000	165500	165400	165500	165400	33
466	20240510	120500	15998156100	165400	165400	165500	165400	28
467	20240510	120400	15993523400	165500	165500	165500	165500	5
468	20240510	120300	15992695900	165500	165500	165500	165400	63
469	20240510	120200	15982269500	165500	165400	165600	165400	27
470	20240510	120100	15977801100	165400	165400	165700	165400	21
471	20240510	120000	15974327400	165400	165700	165800	165400	110
472	20240510	115900	15956121700	165400	165600	165600	165300	71
473	20240510	115800	15944375100	165400	165300	165700	165300	127
474	20240510	115700	15923366500	165400	165600	165600	165300	406
475	20240510	115600	15856178900	165600	165600	165700	165600	14
476	20240510	115500	15853860400	165700	165600	165700	165600	35
477	20240510	115400	15848064300	165600	165800	165900	165600	103
478	20240510	115300	15830989000	165900	165800	165900	165800	8
479	20240510	115200	15829662300	165700	165700	165700	165700	70
480	20240510	115100	15818063300	165700	165800	165900	165700	227
481	20240510	115000	15780423700	165900	165900	165900	165800	42
482	20240510	114900	15773457400	165800	165800	165900	165800	78
483	20240510	114800	15760524700	165900	165900	165900	165800	31
484	20240510	114700	15755383400	165800	165900	166000	165800	65
485	20240510	114600	15744600300	165800	165900	165900	165800	125
486	20240510	114500	15723863000	165900	166100	166100	165900	182
487	20240510	114400	15693636900	166200	166100	166200	166100	18
488	20240510	114300	15690646600	166100	166100	166200	166000	102
489	20240510	114200	15673704100	166000	166000	166100	166000	15
490	20240510	114100	15671212900	166000	166400	166500	166000	76
491	20240510	114000	15658564700	166500	166400	166500	165900	98
492	20240510	113900	15642287100	166500	166000	166500	166000	498
493	20240510	113800	15559491200	166100	165900	166100	165900	295
494	20240510	113700	15510522300	165900	165800	166000	165800	115
495	20240510	113600	15491443200	165900	165800	165900	165800	92
496	20240510	113500	15476182200	165900	165700	165900	165700	78
497	20240510	113400	15463253400	165800	165800	165800	165800	23
498	20240510	113300	15459440000	165800	165500	166000	165500	372
499	20240510	113200	15397776800	165500	165500	165800	165500	1306
500	20240510	113100	15181393500	165600	165300	165600	165300	46
501	20240510	113000	15173781600	165300	165400	165400	165200	456
502	20240510	112900	15098419800	165400	165600	165700	165300	1054
503	20240510	112800	14924065800	165700	165700	165700	165600	35
504	20240510	112700	14918267200	165600	165500	165700	165500	12
505	20240510	112600	14916279900	165500	165600	165600	165500	106
506	20240510	112500	14898727000	165600	165700	165700	165600	4
507	20240510	112400	14898064500	165600	165500	165600	165500	84
508	20240510	112300	14884155700	165500	165600	165600	165500	151
509	20240510	112200	14859152600	165700	165700	165700	165700	52
510	20240510	112100	14850536200	165600	165700	165700	165600	3
511	20240510	112000	14850039300	165700	165700	165800	165600	106
512	20240510	111900	14832471900	165700	165600	165700	165500	490
513	20240510	111800	14751322400	165500	165500	165600	165500	174
514	20240510	111700	14722508500	165700	165500	165700	165500	38
515	20240510	111600	14716213900	165600	165400	165700	165400	80
516	20240510	111500	14702970400	165400	165300	165600	165300	221
517	20240510	111400	14666407000	165400	165600	165600	165400	15
518	20240510	111300	14663924400	165600	165500	165600	165400	62
519	20240510	111200	14653663000	165500	165400	165500	165300	106
520	20240510	111100	14636128200	165400	165400	165400	165400	44
521	20240510	111000	14628850600	165400	165300	165400	165300	76
522	20240510	110900	14616287600	165400	165400	165500	165400	62
523	20240510	110800	14606032500	165400	165600	165600	165300	150
524	20240510	110700	14581211800	165700	165400	165700	165400	103
525	20240510	110600	14564175300	165300	165200	165300	165200	173
526	20240510	110500	14535579200	165200	165300	165300	165200	155
527	20240510	110400	14509970300	165200	165300	165300	165200	35
528	20240510	110300	14504187600	165300	165300	165400	165300	186
529	20240510	110200	14473441600	165400	165300	165400	165300	19
530	20240510	110100	14470300600	165400	165500	165500	165300	128
531	20240510	110000	14449137300	165400	165700	165700	165400	829
532	20240510	105900	14311881500	165600	165600	165600	165600	30
533	20240510	105800	14306913500	165600	165600	165700	165600	22
534	20240510	105700	14303268500	165600	165700	165700	165600	44
535	20240510	105600	14295978600	165700	165600	165700	165600	103
536	20240510	105500	14278918000	165500	165500	165500	165400	109
537	20240510	105400	14260878700	165400	165400	165400	165300	109
538	20240510	105300	14242850500	165400	165200	165400	165200	306
539	20240510	105200	14192290800	165300	165500	165500	165300	106
540	20240510	105100	14174768000	165400	165600	165600	165300	404
541	20240510	105000	14107983100	165500	165600	165600	165300	912
542	20240510	104900	13957089700	165700	165800	165800	165600	456
543	20240510	104800	13881567300	165900	165800	165900	165700	275
544	20240510	104700	13835989800	165900	165900	165900	165800	39
545	20240510	104600	13829520500	165800	165900	166100	165800	70
546	20240510	104500	13817906900	165900	165800	166100	165800	44
547	20240510	104400	13810611000	165600	166100	166100	165600	212
548	20240510	104300	13775460600	165800	165900	166000	165800	195
549	20240510	104200	13743103900	165900	165900	166000	165900	211
550	20240510	104100	13708095000	165900	165900	166100	165900	164
551	20240510	104000	13680881800	165900	165900	165900	165800	128
552	20240510	103900	13659646800	165800	165800	165900	165800	151
553	20240510	103800	13634602200	165800	165600	165900	165600	80
554	20240510	103700	13621342000	165600	165800	165800	165600	155
555	20240510	103600	13595657900	165700	165600	165800	165500	129
556	20240510	103500	13574295000	165600	165700	165800	165500	975
557	20240510	103400	13412844400	165700	165800	165800	165700	252
558	20240510	103300	13371076800	165800	165800	165900	165800	239
559	20240510	103200	13331449900	165800	166000	166100	165800	413
560	20240510	103100	13262905200	166100	166100	166100	166000	25
561	20240510	103000	13258753200	166000	166100	166200	166000	204
562	20240510	102900	13224870700	166200	166300	166300	166100	137
563	20240510	102800	13202111200	166400	166300	166600	166200	88
564	20240510	102700	13187465100	166500	166300	166600	166200	308
565	20240510	102600	13136246300	166300	166500	166500	166200	47
566	20240510	102500	13128425700	166100	166100	166400	166000	405
567	20240510	102400	13061138600	166400	166400	166400	166100	212
568	20240510	102300	13025892600	166500	166500	166500	166400	61
569	20240510	102200	13015740900	166500	166400	166500	166300	61
570	20240510	102100	13005591200	166400	166400	166700	166100	327
571	20240510	102000	12951181800	166300	166000	166400	165900	500
572	20240510	101900	12868175100	166000	166300	166300	165900	1713
573	20240510	101800	12583759700	166300	166400	166500	166200	493
574	20240510	101700	12501747600	166400	166500	166600	166400	410
575	20240510	101600	12433491400	166500	166900	166900	166500	281
576	20240510	101500	12386648800	166900	167000	167100	166900	319
577	20240510	101400	12333373900	167100	167200	167200	167000	54
578	20240510	101300	12324349600	167200	167500	167600	167200	120
579	20240510	101200	12304262500	167600	167400	167600	167400	176
580	20240510	101100	12274781700	167400	167200	167500	167100	395
581	20240510	101000	12208704100	167200	167100	167200	167100	74
582	20240510	100900	12196332200	167100	167100	167200	167100	156
583	20240510	100800	12170261600	167100	167100	167100	167100	24
584	20240510	100700	12166251200	166900	167100	167100	166900	109
585	20240510	100600	12148052300	167100	166600	167200	166500	201
586	20240510	100500	12114517900	166500	167200	167200	166500	2285
587	20240510	100400	11733203800	167300	167300	167300	167200	138
588	20240510	100300	11710127600	167200	167500	167600	167200	358
589	20240510	100200	11650206700	167500	167200	167500	167200	230
590	20240510	100100	11611710300	167200	167200	167400	167200	274
591	20240510	100000	11565897200	167300	167200	167300	167100	265
592	20240510	095900	11521592000	167200	167400	167400	167100	518
593	20240510	095800	11434957100	167400	167600	167600	167300	199
594	20240510	095700	11401645300	167400	167700	167700	167400	116
595	20240510	095600	11382217500	167700	167300	167700	167300	254
596	20240510	095500	11339672500	167300	167300	167400	167300	197
597	20240510	095400	11306714000	167400	167500	167500	167300	378
598	20240510	095300	11243441900	167500	167800	167900	167500	670
599	20240510	095200	11131151900	167900	167700	167900	167400	42
600	20240510	095100	11124110800	167700	167600	167800	167400	415
601	20240510	095000	11054593200	167700	167600	167700	167500	401
602	20240510	094900	10987395700	167600	167900	168000	167600	396
603	20240510	094800	10920971000	168000	168000	168000	167900	97
604	20240510	094700	10904677300	168000	168000	168100	167900	197
605	20240510	094600	10871586600	168000	168100	168100	168000	449
606	20240510	094500	10796111500	168200	168200	168400	168100	103
607	20240510	094400	10778784100	168200	168100	168200	168100	269
608	20240510	094300	10733547300	168200	168400	168500	168200	380
609	20240510	094200	10669566600	168400	168400	168400	168300	149
610	20240510	094100	10644486600	168400	168300	168500	168100	257
611	20240510	094000	10601210600	168100	167800	168400	167800	1246
612	20240510	093900	10391585700	167800	168200	168200	167700	701
613	20240510	093800	10273833000	168100	168300	168400	168100	179
614	20240510	093700	10243707800	168400	168400	168500	168400	209
615	20240510	093600	10208505300	168600	168400	168600	168200	206
616	20240510	093500	10173816500	168400	168700	168700	168400	390
617	20240510	093400	10108092300	168800	168900	168900	168400	894
618	20240510	093300	9957243200	168800	168700	169100	168500	210
619	20240510	093200	9921814800	168700	169100	169100	168700	492
620	20240510	093100	9838682700	168700	168100	169000	168100	2018
621	20240510	093000	9498356400	168100	168300	168300	167900	1038
622	20240510	092900	9323957000	168200	168000	168300	168000	528
623	20240510	092800	9235200800	168000	167900	168000	167900	778
624	20240510	092700	9104557200	167800	167800	167900	167800	414
625	20240510	092600	9035067000	167700	167900	168000	167700	235
626	20240510	092500	8995615600	167900	167400	167900	167300	527
627	20240510	092400	8907292100	167400	167300	167400	167300	175
628	20240510	092300	8878013100	167400	167300	167400	167200	78
629	20240510	092200	8864960000	167300	167400	167500	167200	816
630	20240510	092100	8728409100	167400	167500	167500	167100	1335
631	20240510	092000	8505074200	167500	167500	167600	167400	352
632	20240510	091900	8446118000	167600	167700	167700	167400	616
633	20240510	091800	8342884500	167600	168100	168200	167600	2786
634	20240510	091700	7875076500	168100	168300	168400	168100	1242
635	20240510	091600	7666135700	168300	168600	168600	168300	303
636	20240510	091500	7615080200	168600	168300	168600	168300	1438
637	20240510	091400	7372896000	168300	168500	168600	168300	424
638	20240510	091300	7301499300	168600	168600	168700	168100	1317
639	20240510	091200	7079651300	168600	169000	169000	168500	666
640	20240510	091100	6967253900	169100	169100	169200	168900	885
641	20240510	091000	6817650700	169200	169100	169400	169100	728
642	20240510	090900	6694427300	169100	169000	169200	168700	1133
643	20240510	090800	6502936800	169000	168800	169100	168500	1184
644	20240510	090700	6303164700	168900	169700	169800	168900	3839
645	20240510	090600	5652421800	169700	169300	169800	169100	2584
646	20240510	090500	5214456000	169400	169600	169800	169300	2320
647	20240510	090400	4820788600	169600	169300	169700	168800	3354
648	20240510	090300	4252737200	169300	168100	169700	167900	8733
649	20240510	090200	2777314700	168000	168200	168600	167900	2654
650	20240510	090100	2330553700	168000	167800	168900	167700	9011
651	20240510	090000	811393700	167800	166900	168400	166900	4810