KissMeData/366030/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211600	829516500	5670	5670	5670	5670	3570
3	20240509	211500	829516500	5670	5670	5670	5670	0
4	20240509	211400	829516500	5670	5670	5670	5670	0
5	20240509	211300	829516500	5670	5670	5670	5670	0
6	20240509	211200	829516500	5670	5670	5670	5670	0
7	20240509	211100	829516500	5670	5670	5670	5670	0
8	20240509	211000	829516500	5670	5670	5670	5670	0
9	20240509	210900	829516500	5670	5670	5670	5670	0
10	20240509	210800	829516500	5670	5670	5670	5670	0
11	20240509	210700	829516500	5670	5670	5670	5670	0
12	20240509	210600	829516500	5670	5670	5670	5670	0
13	20240509	210500	829516500	5670	5670	5670	5670	0
14	20240509	210400	829516500	5670	5670	5670	5670	0
15	20240509	210300	829516500	5670	5670	5670	5670	0
16	20240509	210200	829516500	5670	5670	5670	5670	0
17	20240509	210100	829516500	5670	5670	5670	5670	0
18	20240509	210000	829516500	5670	5670	5670	5670	0
19	20240509	205900	829516500	5670	5670	5670	5670	0
20	20240509	205800	829516500	5670	5670	5670	5670	0
21	20240509	205700	829516500	5670	5670	5670	5670	0
22	20240509	205600	829516500	5670	5670	5670	5670	0
23	20240509	205500	829516500	5670	5670	5670	5670	0
24	20240509	205400	829516500	5670	5670	5670	5670	0
25	20240509	205300	829516500	5670	5670	5670	5670	0
26	20240509	205200	829516500	5670	5670	5670	5670	0
27	20240509	205100	829516500	5670	5670	5670	5670	0
28	20240509	205000	829516500	5670	5670	5670	5670	0
29	20240509	204900	829516500	5670	5670	5670	5670	0
30	20240509	204800	829516500	5670	5670	5670	5670	0
31	20240509	204700	829516500	5670	5670	5670	5670	0
32	20240509	204600	829516500	5670	5670	5670	5670	3570
33	20240509	204500	829516500	5670	5670	5670	5670	0
34	20240509	204400	829516500	5670	5670	5670	5670	0
35	20240509	204300	829516500	5670	5670	5670	5670	0
36	20240509	204200	829516500	5670	5670	5670	5670	0
37	20240509	204100	829516500	5670	5670	5670	5670	0
38	20240509	204000	829516500	5670	5670	5670	5670	0
39	20240509	203900	829516500	5670	5670	5670	5670	0
40	20240509	203800	829516500	5670	5670	5670	5670	0
41	20240509	203700	829516500	5670	5670	5670	5670	0
42	20240509	203600	829516500	5670	5670	5670	5670	0
43	20240509	203500	829516500	5670	5670	5670	5670	0
44	20240509	203400	829516500	5670	5670	5670	5670	0
45	20240509	203300	829516500	5670	5670	5670	5670	0
46	20240509	203200	829516500	5670	5670	5670	5670	0
47	20240509	203100	829516500	5670	5670	5670	5670	0
48	20240509	203000	829516500	5670	5670	5670	5670	0
49	20240509	202900	829516500	5670	5670	5670	5670	0
50	20240509	202800	829516500	5670	5670	5670	5670	0
51	20240509	202700	829516500	5670	5670	5670	5670	0
52	20240509	202600	829516500	5670	5670	5670	5670	0
53	20240509	202500	829516500	5670	5670	5670	5670	0
54	20240509	202400	829516500	5670	5670	5670	5670	0
55	20240509	202300	829516500	5670	5670	5670	5670	0
56	20240509	202200	829516500	5670	5670	5670	5670	0
57	20240509	202100	829516500	5670	5670	5670	5670	0
58	20240509	202000	829516500	5670	5670	5670	5670	0
59	20240509	201900	829516500	5670	5670	5670	5670	0
60	20240509	201800	829516500	5670	5670	5670	5670	0
61	20240509	201700	829516500	5670	5670	5670	5670	0
62	20240509	201600	829516500	5670	5670	5670	5670	3570
63	20240509	201500	829516500	5670	5670	5670	5670	0
64	20240509	201400	829516500	5670	5670	5670	5670	0
65	20240509	201300	829516500	5670	5670	5670	5670	0
66	20240509	201200	829516500	5670	5670	5670	5670	0
67	20240509	201100	829516500	5670	5670	5670	5670	0
68	20240509	201000	829516500	5670	5670	5670	5670	0
69	20240509	200900	829516500	5670	5670	5670	5670	0
70	20240509	200800	829516500	5670	5670	5670	5670	0
71	20240509	200700	829516500	5670	5670	5670	5670	0
72	20240509	200600	829516500	5670	5670	5670	5670	0
73	20240509	200500	829516500	5670	5670	5670	5670	0
74	20240509	200400	829516500	5670	5670	5670	5670	0
75	20240509	200300	829516500	5670	5670	5670	5670	0
76	20240509	200200	829516500	5670	5670	5670	5670	0
77	20240509	200100	829516500	5670	5670	5670	5670	0
78	20240509	200000	829516500	5670	5670	5670	5670	0
79	20240509	195900	829516500	5670	5670	5670	5670	0
80	20240509	195800	829516500	5670	5670	5670	5670	0
81	20240509	195700	829516500	5670	5670	5670	5670	0
82	20240509	195600	829516500	5670	5670	5670	5670	0
83	20240509	195500	829516500	5670	5670	5670	5670	0
84	20240509	195400	829516500	5670	5670	5670	5670	0
85	20240509	195300	829516500	5670	5670	5670	5670	0
86	20240509	195200	829516500	5670	5670	5670	5670	0
87	20240509	195100	829516500	5670	5670	5670	5670	0
88	20240509	195000	829516500	5670	5670	5670	5670	0
89	20240509	194900	829516500	5670	5670	5670	5670	0
90	20240509	194800	829516500	5670	5670	5670	5670	0
91	20240509	194700	829516500	5670	5670	5670	5670	0
92	20240509	194600	829516500	5670	5670	5670	5670	3570
93	20240509	194500	829516500	5670	5670	5670	5670	0
94	20240509	194400	829516500	5670	5670	5670	5670	0
95	20240509	194300	829516500	5670	5670	5670	5670	0
96	20240509	194200	829516500	5670	5670	5670	5670	0
97	20240509	194100	829516500	5670	5670	5670	5670	0
98	20240509	194000	829516500	5670	5670	5670	5670	0
99	20240509	193900	829516500	5670	5670	5670	5670	0
100	20240509	193800	829516500	5670	5670	5670	5670	0
101	20240509	193700	829516500	5670	5670	5670	5670	0
102	20240509	193600	829516500	5670	5670	5670	5670	0
103	20240509	193500	829516500	5670	5670	5670	5670	0
104	20240509	193400	829516500	5670	5670	5670	5670	0
105	20240509	193300	829516500	5670	5670	5670	5670	0
106	20240509	193200	829516500	5670	5670	5670	5670	0
107	20240509	193100	829516500	5670	5670	5670	5670	0
108	20240509	193000	829516500	5670	5670	5670	5670	0
109	20240509	192900	829516500	5670	5670	5670	5670	0
110	20240509	192800	829516500	5670	5670	5670	5670	0
111	20240509	192700	829516500	5670	5670	5670	5670	0
112	20240509	192600	829516500	5670	5670	5670	5670	0
113	20240509	192500	829516500	5670	5670	5670	5670	0
114	20240509	192400	829516500	5670	5670	5670	5670	0
115	20240509	192300	829516500	5670	5670	5670	5670	0
116	20240509	192200	829516500	5670	5670	5670	5670	0
117	20240509	192100	829516500	5670	5670	5670	5670	0
118	20240509	192000	829516500	5670	5670	5670	5670	0
119	20240509	191900	829516500	5670	5670	5670	5670	0
120	20240509	191800	829516500	5670	5670	5670	5670	0
121	20240509	191700	829516500	5670	5670	5670	5670	0
122	20240509	191600	829516500	5670	5670	5670	5670	3570
123	20240509	191500	829516500	5670	5670	5670	5670	0
124	20240509	191400	829516500	5670	5670	5670	5670	0
125	20240509	191300	829516500	5670	5670	5670	5670	0
126	20240509	191200	829516500	5670	5670	5670	5670	0
127	20240509	191100	829516500	5670	5670	5670	5670	0
128	20240509	191000	829516500	5670	5670	5670	5670	0
129	20240509	190900	829516500	5670	5670	5670	5670	0
130	20240509	190800	829516500	5670	5670	5670	5670	0
131	20240509	190700	829516500	5670	5670	5670	5670	0
132	20240509	190600	829516500	5670	5670	5670	5670	0
133	20240509	190500	829516500	5670	5670	5670	5670	0
134	20240509	190400	829516500	5670	5670	5670	5670	0
135	20240509	190300	829516500	5670	5670	5670	5670	0
136	20240509	190200	829516500	5670	5670	5670	5670	0
137	20240509	190100	829516500	5670	5670	5670	5670	0
138	20240509	190000	829516500	5670	5670	5670	5670	0
139	20240509	185900	829516500	5670	5670	5670	5670	0
140	20240509	185800	829516500	5670	5670	5670	5670	0
141	20240509	185700	829516500	5670	5670	5670	5670	0
142	20240509	185600	829516500	5670	5670	5670	5670	0
143	20240509	185500	829516500	5670	5670	5670	5670	0
144	20240509	185400	829516500	5670	5670	5670	5670	0
145	20240509	185300	829516500	5670	5670	5670	5670	0
146	20240509	185200	829516500	5670	5670	5670	5670	0
147	20240509	185100	829516500	5670	5670	5670	5670	0
148	20240509	185000	829516500	5670	5670	5670	5670	0
149	20240509	184900	829516500	5670	5670	5670	5670	0
150	20240509	184800	829516500	5670	5670	5670	5670	0
151	20240509	184700	829516500	5670	5670	5670	5670	0
152	20240509	184600	829516500	5670	5670	5670	5670	3570
153	20240509	184500	829516500	5670	5670	5670	5670	0
154	20240509	184400	829516500	5670	5670	5670	5670	0
155	20240509	184300	829516500	5670	5670	5670	5670	0
156	20240509	184200	829516500	5670	5670	5670	5670	0
157	20240509	184100	829516500	5670	5670	5670	5670	0
158	20240509	184000	829516500	5670	5670	5670	5670	0
159	20240509	183900	829516500	5670	5670	5670	5670	0
160	20240509	183800	829516500	5670	5670	5670	5670	0
161	20240509	183700	829516500	5670	5670	5670	5670	0
162	20240509	183600	829516500	5670	5670	5670	5670	0
163	20240509	183500	829516500	5670	5670	5670	5670	0
164	20240509	183400	829516500	5670	5670	5670	5670	0
165	20240509	183300	829516500	5670	5670	5670	5670	0
166	20240509	183200	829516500	5670	5670	5670	5670	0
167	20240509	183100	829516500	5670	5670	5670	5670	0
168	20240509	183000	829516500	5670	5670	5670	5670	0
169	20240509	182900	829516500	5670	5670	5670	5670	0
170	20240509	182800	829516500	5670	5670	5670	5670	0
171	20240509	182700	829516500	5670	5670	5670	5670	0
172	20240509	182600	829516500	5670	5670	5670	5670	0
173	20240509	182500	829516500	5670	5670	5670	5670	0
174	20240509	182400	829516500	5670	5670	5670	5670	0
175	20240509	182300	829516500	5670	5670	5670	5670	0
176	20240509	182200	829516500	5670	5670	5670	5670	0
177	20240509	182100	829516500	5670	5670	5670	5670	0
178	20240509	182000	829516500	5670	5670	5670	5670	0
179	20240509	181900	829516500	5670	5670	5670	5670	0
180	20240509	181800	829516500	5670	5670	5670	5670	0
181	20240509	181700	829516500	5670	5670	5670	5670	0
182	20240509	181600	829516500	5670	5670	5670	5670	3570
183	20240509	181500	829516500	5670	5670	5670	5670	0
184	20240509	181400	829516500	5670	5670	5670	5670	0
185	20240509	181300	829516500	5670	5670	5670	5670	0
186	20240509	181200	829516500	5670	5670	5670	5670	0
187	20240509	181100	829516500	5670	5670	5670	5670	0
188	20240509	181000	829516500	5670	5670	5670	5670	0
189	20240509	180900	829516500	5670	5670	5670	5670	0
190	20240509	180800	829516500	5670	5670	5670	5670	0
191	20240509	180700	829516500	5670	5670	5670	5670	0
192	20240509	180600	829516500	5670	5670	5670	5670	0
193	20240509	180500	829516500	5670	5670	5670	5670	0
194	20240509	180400	829516500	5670	5670	5670	5670	0
195	20240509	180300	829516500	5670	5670	5670	5670	0
196	20240509	180200	829516500	5670	5670	5670	5670	0
197	20240509	180100	829516500	5670	5670	5670	5670	0
198	20240509	180000	829516500	5670	5670	5670	5670	0
199	20240509	175900	829516500	5670	5670	5670	5670	0
200	20240509	175800	829516500	5670	5670	5670	5670	0
201	20240509	175700	829516500	5670	5670	5670	5670	0
202	20240509	175600	829516500	5670	5670	5670	5670	0
203	20240509	175500	829516500	5670	5670	5670	5670	0
204	20240509	175400	829516500	5670	5670	5670	5670	0
205	20240509	175300	829516500	5670	5670	5670	5670	0
206	20240509	175200	829516500	5670	5670	5670	5670	0
207	20240509	175100	829516500	5670	5670	5670	5670	0
208	20240509	175000	829516500	5670	5670	5670	5670	0
209	20240509	174900	829516500	5670	5670	5670	5670	0
210	20240509	174800	829516500	5670	5670	5670	5670	0
211	20240509	174700	829516500	5670	5670	5670	5670	0
212	20240509	174600	829516500	5670	5670	5670	5670	3570
213	20240509	174500	829516500	5670	5670	5670	5670	0
214	20240509	174400	829516500	5670	5670	5670	5670	0
215	20240509	174300	829516500	5670	5670	5670	5670	0
216	20240509	174200	829516500	5670	5670	5670	5670	0
217	20240509	174100	829516500	5670	5670	5670	5670	0
218	20240509	174000	829516500	5670	5670	5670	5670	0
219	20240509	173900	829516500	5670	5670	5670	5670	0
220	20240509	173800	829516500	5670	5670	5670	5670	0
221	20240509	173700	829516500	5670	5670	5670	5670	0
222	20240509	173600	829516500	5670	5670	5670	5670	0
223	20240509	173500	829516500	5670	5670	5670	5670	0
224	20240509	173400	829516500	5670	5670	5670	5670	0
225	20240509	173300	829516500	5670	5670	5670	5670	0
226	20240509	173200	829516500	5670	5670	5670	5670	0
227	20240509	173100	829516500	5670	5670	5670	5670	0
228	20240509	173000	829516500	5670	5670	5670	5670	0
229	20240509	172900	829516500	5670	5670	5670	5670	0
230	20240509	172800	829516500	5670	5670	5670	5670	0
231	20240509	172700	829516500	5670	5670	5670	5670	0
232	20240509	172600	829516500	5670	5670	5670	5670	0
233	20240509	172500	829516500	5670	5670	5670	5670	0
234	20240509	172400	829516500	5670	5670	5670	5670	0
235	20240509	172300	829516500	5670	5670	5670	5670	0
236	20240509	172200	829516500	5670	5670	5670	5670	0
237	20240509	172100	829516500	5670	5670	5670	5670	0
238	20240509	172000	829516500	5670	5670	5670	5670	0
239	20240509	171900	829516500	5670	5670	5670	5670	0
240	20240509	171800	829516500	5670	5670	5670	5670	0
241	20240509	171700	829516500	5670	5670	5670	5670	0
242	20240509	171600	829516500	5670	5670	5670	5670	3570
243	20240509	171500	829516500	5670	5670	5670	5670	0
244	20240509	171400	829516500	5670	5670	5670	5670	0
245	20240509	171300	829516500	5670	5670	5670	5670	0
246	20240509	171200	829516500	5670	5670	5670	5670	0
247	20240509	171100	829516500	5670	5670	5670	5670	0
248	20240509	171000	829516500	5670	5670	5670	5670	0
249	20240509	170900	829516500	5670	5670	5670	5670	0
250	20240509	170800	829516500	5670	5670	5670	5670	0
251	20240509	170700	829516500	5670	5670	5670	5670	0
252	20240509	170600	829516500	5670	5670	5670	5670	0
253	20240509	170500	829516500	5670	5670	5670	5670	0
254	20240509	170400	829516500	5670	5670	5670	5670	0
255	20240509	170300	829516500	5670	5670	5670	5670	0
256	20240509	170200	829516500	5670	5670	5670	5670	0
257	20240509	170100	829516500	5670	5670	5670	5670	0
258	20240509	170000	829516500	5670	5670	5670	5670	0
259	20240509	165900	829516500	5670	5670	5670	5670	0
260	20240509	165800	829516500	5670	5670	5670	5670	0
261	20240509	165700	829516500	5670	5670	5670	5670	0
262	20240509	165600	829516500	5670	5670	5670	5670	0
263	20240509	165500	829516500	5670	5670	5670	5670	0
264	20240509	165400	829516500	5670	5670	5670	5670	0
265	20240509	165300	829516500	5670	5670	5670	5670	0
266	20240509	165200	829516500	5670	5670	5670	5670	0
267	20240509	165100	829516500	5670	5670	5670	5670	0
268	20240509	165000	829516500	5670	5670	5670	5670	0
269	20240509	164900	829516500	5670	5670	5670	5670	0
270	20240509	164800	829516500	5670	5670	5670	5670	0
271	20240509	164700	829516500	5670	5670	5670	5670	0
272	20240509	164600	829516500	5670	5670	5670	5670	3570
273	20240509	164500	829516500	5670	5670	5670	5670	0
274	20240509	164400	829516500	5670	5670	5670	5670	0
275	20240509	164300	829516500	5670	5670	5670	5670	0
276	20240509	164200	829516500	5670	5670	5670	5670	0
277	20240509	164100	829516500	5670	5670	5670	5670	0
278	20240509	164000	829516500	5670	5670	5670	5670	0
279	20240509	163900	829516500	5670	5670	5670	5670	0
280	20240509	163800	829516500	5670	5670	5670	5670	0
281	20240509	163700	829516500	5670	5670	5670	5670	0
282	20240509	163600	829516500	5670	5670	5670	5670	0
283	20240509	163500	829516500	5670	5670	5670	5670	0
284	20240509	163400	829516500	5670	5670	5670	5670	0
285	20240509	163300	829516500	5670	5670	5670	5670	0
286	20240509	163200	829516500	5670	5670	5670	5670	0
287	20240509	163100	829516500	5670	5670	5670	5670	0
288	20240509	163000	829516500	5670	5670	5670	5670	0
289	20240509	162900	829516500	5670	5670	5670	5670	0
290	20240509	162800	829516500	5670	5670	5670	5670	0
291	20240509	162700	829516500	5670	5670	5670	5670	0
292	20240509	162600	829516500	5670	5670	5670	5670	0
293	20240509	162500	829516500	5670	5670	5670	5670	0
294	20240509	162400	829516500	5670	5670	5670	5670	0
295	20240509	162300	829516500	5670	5670	5670	5670	0
296	20240509	162200	829516500	5670	5670	5670	5670	0
297	20240509	162100	829516500	5670	5670	5670	5670	0
298	20240509	162000	829516500	5670	5670	5670	5670	0
299	20240509	161900	829516500	5670	5670	5670	5670	0
300	20240509	161800	829516500	5670	5670	5670	5670	0
301	20240509	161700	829516500	5670	5670	5670	5670	0
302	20240509	161600	829516500	5670	5670	5670	5670	3570
303	20240509	161500	829516500	5670	5670	5670	5670	0
304	20240509	161400	829516500	5670	5670	5670	5670	0
305	20240509	161300	829516500	5670	5670	5670	5670	0
306	20240509	161200	829516500	5670	5670	5670	5670	0
307	20240509	161100	829516500	5670	5670	5670	5670	0
308	20240509	161000	829516500	5670	5670	5670	5670	0
309	20240509	160900	829516500	5670	5670	5670	5670	0
310	20240509	160800	829516500	5670	5670	5670	5670	0
311	20240509	160700	829516500	5670	5670	5670	5670	0
312	20240509	160600	829516500	5670	5670	5670	5670	0
313	20240509	160500	829516500	5670	5670	5670	5670	0
314	20240509	160400	829516500	5670	5670	5670	5670	0
315	20240509	160300	829516500	5670	5670	5670	5670	0
316	20240509	160200	829516500	5670	5670	5670	5670	0
317	20240509	160100	829516500	5670	5670	5670	5670	0
318	20240509	160000	829516500	5670	5670	5670	5670	0
319	20240509	155900	829516500	5670	5670	5670	5670	0
320	20240509	155800	829516500	5670	5670	5670	5670	0
321	20240509	155700	829516500	5670	5670	5670	5670	0
322	20240509	155600	829516500	5670	5670	5670	5670	0
323	20240509	155500	829516500	5670	5670	5670	5670	0
324	20240509	155400	829516500	5670	5670	5670	5670	0
325	20240509	155300	829516500	5670	5670	5670	5670	0
326	20240509	155200	829516500	5670	5670	5670	5670	0
327	20240509	155100	829516500	5670	5670	5670	5670	0
328	20240509	155000	829516500	5670	5670	5670	5670	0
329	20240509	154900	829516500	5670	5670	5670	5670	0
330	20240509	154800	829516500	5670	5670	5670	5670	0
331	20240509	154700	829516500	5670	5670	5670	5670	0
332	20240509	154600	829516500	5670	5670	5670	5670	3570
333	20240509	154500	829516500	5670	5670	5670	5670	0
334	20240509	154400	829516500	5670	5670	5670	5670	0
335	20240509	154300	829516500	5670	5670	5670	5670	0
336	20240509	154200	829516500	5670	5670	5670	5670	0
337	20240509	154100	829516500	5670	5670	5670	5670	0
338	20240509	154000	829516500	5670	5670	5670	5670	0
339	20240509	153900	829516500	5670	5670	5670	5670	0
340	20240509	153800	829516500	5670	5670	5670	5670	0
341	20240509	153700	829516500	5670	5670	5670	5670	0
342	20240509	153600	829516500	5670	5670	5670	5670	0
343	20240509	153500	829516500	5670	5670	5670	5670	0
344	20240509	153400	829516500	5670	5670	5670	5670	0
345	20240509	153300	829516500	5670	5670	5670	5670	0
346	20240509	153200	829516500	5670	5670	5670	5670	0
347	20240509	153100	829516500	5670	5670	5670	5670	0
348	20240509	153000	829516500	5670	5670	5670	5670	3570
349	20240509	152900	809274600	5690	5690	5690	5690	0
350	20240509	152800	809274600	5690	5690	5690	5690	0
351	20240509	152700	809274600	5690	5690	5690	5690	0
352	20240509	152600	809274600	5690	5690	5690	5690	0
353	20240509	152500	809274600	5690	5690	5690	5690	0
354	20240509	152400	809274600	5690	5690	5690	5690	0
355	20240509	152300	809274600	5690	5690	5690	5690	0
356	20240509	152200	809274600	5690	5690	5690	5690	0
357	20240509	152100	809274600	5690	5690	5690	5690	0
358	20240509	152000	809274600	5690	5690	5690	5690	0
359	20240509	151900	809274600	5690	5680	5690	5670	1603
360	20240509	151800	800178310	5690	5690	5690	5690	146
361	20240509	151700	799347570	5690	5690	5690	5690	99
362	20240509	151600	798784260	5690	5670	5690	5670	255
363	20240509	151500	797335960	5680	5690	5690	5680	63
364	20240509	151400	796977960	5690	5690	5690	5690	431
365	20240509	151300	794525570	5690	5690	5690	5690	623
366	20240509	151200	790980700	5690	5690	5690	5680	573
367	20240509	151100	787724720	5690	5690	5690	5690	71
368	20240509	151000	787320730	5680	5680	5680	5680	372
369	20240509	150900	785207770	5680	5680	5680	5680	3
370	20240509	150800	785190730	5680	5680	5680	5680	4
371	20240509	150700	785168010	5670	5680	5680	5670	669
372	20240509	150600	781374770	5680	5680	5690	5680	499
373	20240509	150500	778540440	5690	5700	5700	5690	42
374	20240509	150400	778301450	5700	5700	5700	5690	1134
375	20240509	150300	771847650	5710	5700	5710	5690	499
376	20240509	150200	769008280	5700	5710	5710	5700	16
377	20240509	150100	768917060	5710	5700	5710	5700	130
378	20240509	150000	768175900	5700	5710	5710	5700	307
379	20240509	145900	766425520	5710	5710	5710	5700	244
380	20240509	145800	765032880	5700	5710	5710	5700	17
381	20240509	145700	764935860	5710	5710	5710	5700	132
382	20240509	145600	764183350	5710	5710	5710	5690	773
383	20240509	145500	759775710	5710	5690	5710	5690	2111
384	20240509	145400	747748830	5680	5680	5680	5680	10
385	20240509	145300	747692030	5680	5680	5680	5680	276
386	20240509	145200	746124350	5680	5680	5690	5680	715
387	20240509	145100	742063040	5680	5680	5680	5680	6
388	20240509	145000	742028960	5660	5660	5660	5660	0
389	20240509	144900	742028960	5660	5660	5660	5660	0
390	20240509	144800	742028960	5660	5660	5670	5660	871
391	20240509	144700	737092100	5660	5660	5660	5660	0
392	20240509	144600	737092100	5660	5660	5660	5660	381
393	20240509	144500	734935640	5650	5660	5660	5650	205
394	20240509	144400	733775350	5660	5660	5660	5660	1
395	20240509	144300	733769690	5670	5670	5670	5670	0
396	20240509	144200	733769690	5670	5670	5670	5670	18
397	20240509	144100	733667630	5660	5660	5660	5660	0
398	20240509	144000	733667630	5660	5660	5660	5660	67
399	20240509	143900	733288410	5680	5680	5680	5680	0
400	20240509	143800	733288410	5680	5680	5680	5680	0
401	20240509	143700	733288410	5680	5670	5680	5670	51
402	20240509	143600	732999230	5650	5650	5650	5650	0
403	20240509	143500	732999230	5650	5650	5650	5650	10
404	20240509	143400	732942730	5640	5640	5640	5640	0
405	20240509	143300	732942730	5640	5640	5640	5640	0
406	20240509	143200	732942730	5640	5650	5660	5640	2747
407	20240509	143100	717430420	5650	5650	5650	5650	40
408	20240509	143000	717204420	5660	5650	5660	5650	1008
409	20240509	142900	711508040	5660	5660	5660	5660	770
410	20240509	142800	707149840	5660	5670	5670	5660	250
411	20240509	142700	705733000	5670	5680	5680	5670	253
412	20240509	142600	704297640	5680	5680	5680	5680	615
413	20240509	142500	700804440	5680	5690	5690	5680	3398
414	20240509	142400	681470440	5690	5690	5690	5690	820
415	20240509	142300	676804640	5690	5690	5690	5690	94
416	20240509	142200	676269780	5700	5700	5700	5700	0
417	20240509	142100	676269780	5700	5690	5700	5690	925
418	20240509	142000	671003470	5690	5690	5690	5690	50
419	20240509	141900	670718970	5690	5700	5700	5690	10
420	20240509	141800	670661980	5700	5700	5700	5700	471
421	20240509	141700	667977280	5700	5700	5700	5700	446
422	20240509	141600	665435080	5700	5700	5700	5700	242
423	20240509	141500	664055680	5710	5710	5710	5710	44
424	20240509	141400	663804440	5710	5710	5710	5710	0
425	20240509	141300	663804440	5710	5710	5710	5710	0
426	20240509	141200	663804440	5710	5710	5710	5710	0
427	20240509	141100	663804440	5710	5710	5720	5710	53
428	20240509	141000	663501780	5720	5710	5720	5710	95
429	20240509	140900	662959280	5720	5710	5720	5710	474
430	20240509	140800	660252710	5720	5710	5720	5710	103
431	20240509	140700	659664510	5720	5720	5720	5720	203
432	20240509	140600	658503350	5700	5710	5710	5700	234
433	20240509	140500	657167800	5700	5710	5710	5700	150
434	20240509	140400	656311800	5710	5710	5710	5710	0
435	20240509	140300	656311800	5710	5700	5710	5700	513
436	20240509	140200	653385010	5700	5700	5700	5700	248
437	20240509	140100	651971410	5710	5710	5710	5710	1
438	20240509	140000	651965700	5710	5710	5710	5710	141
439	20240509	135900	651160590	5710	5710	5710	5710	0
440	20240509	135800	651160590	5710	5710	5710	5710	0
441	20240509	135700	651160590	5710	5700	5710	5700	1210
442	20240509	135600	644258990	5710	5710	5710	5710	40
443	20240509	135500	644030590	5710	5710	5710	5710	536
444	20240509	135400	640970030	5720	5720	5720	5720	0
445	20240509	135300	640970030	5720	5710	5720	5710	201
446	20240509	135200	639821310	5710	5710	5710	5710	51
447	20240509	135100	639530100	5710	5710	5710	5710	1256
448	20240509	135000	632358340	5710	5710	5720	5710	15
449	20240509	134900	632272590	5710	5720	5720	5710	267
450	20240509	134800	630745850	5720	5710	5720	5710	716
451	20240509	134700	626650430	5710	5710	5710	5710	0
452	20240509	134600	626650430	5710	5710	5710	5710	2
453	20240509	134500	626639010	5720	5720	5720	5720	0
454	20240509	134400	626639010	5720	5700	5720	5700	2049
455	20240509	134300	614940520	5690	5690	5690	5690	0
456	20240509	134200	614940520	5690	5690	5690	5690	30
457	20240509	134100	614769820	5690	5710	5710	5690	1245
458	20240509	134000	607674510	5710	5710	5710	5710	35
459	20240509	133900	607474660	5710	5710	5710	5710	1
460	20240509	133800	607468950	5700	5700	5700	5700	200
461	20240509	133700	606328950	5700	5700	5700	5700	273
462	20240509	133600	604772850	5710	5710	5710	5710	0
463	20240509	133500	604772850	5710	5700	5710	5700	391
464	20240509	133400	602543450	5690	5690	5700	5690	417
465	20240509	133300	600170370	5690	5690	5690	5690	524
466	20240509	133200	597188810	5690	5680	5690	5680	290
467	20240509	133100	595541590	5690	5690	5700	5690	32
468	20240509	133000	595359340	5690	5690	5690	5690	41
469	20240509	132900	595126050	5690	5690	5690	5690	410
470	20240509	132800	592793150	5700	5700	5700	5700	0
471	20240509	132700	592793150	5700	5700	5700	5700	33
472	20240509	132600	592605050	5700	5700	5700	5700	0
473	20240509	132500	592605050	5700	5700	5700	5700	0
474	20240509	132400	592605050	5700	5700	5700	5700	895
475	20240509	132300	587503550	5680	5690	5690	5680	257
476	20240509	132200	586042680	5700	5700	5700	5700	443
477	20240509	132100	583517580	5700	5700	5700	5700	343
478	20240509	132000	581562480	5700	5700	5700	5700	17
479	20240509	131900	581465580	5700	5700	5700	5700	2
480	20240509	131800	581454180	5700	5700	5700	5700	10
481	20240509	131700	581397180	5680	5680	5680	5680	0
482	20240509	131600	581397180	5680	5680	5680	5680	0
483	20240509	131500	581397180	5680	5680	5680	5680	232
484	20240509	131400	580079420	5710	5710	5710	5710	2
485	20240509	131300	580068000	5710	5710	5710	5710	3
486	20240509	131200	580050870	5680	5680	5680	5680	1
487	20240509	131100	580045190	5680	5680	5680	5680	0
488	20240509	131000	580045190	5680	5680	5680	5680	0
489	20240509	130900	580045190	5680	5680	5680	5680	0
490	20240509	130800	580045190	5680	5690	5690	5680	1089
491	20240509	130700	573858170	5690	5700	5700	5690	477
492	20240509	130600	571143040	5700	5710	5720	5700	1472
493	20240509	130500	562745490	5720	5720	5720	5710	122
494	20240509	130400	562048660	5710	5720	5720	5710	387
495	20240509	130300	559835940	5710	5720	5720	5710	65
496	20240509	130200	559464180	5720	5720	5720	5720	386
497	20240509	130100	557256260	5720	5720	5720	5720	582
498	20240509	130000	553927220	5720	5720	5720	5720	701
499	20240509	125900	549917500	5720	5720	5720	5720	517
500	20240509	125800	546960260	5720	5720	5720	5710	1003
501	20240509	125700	541225190	5720	5710	5720	5700	924
502	20240509	125600	535953800	5710	5710	5710	5710	60
503	20240509	125500	535611200	5710	5720	5720	5710	2
504	20240509	125400	535599770	5710	5710	5710	5710	5
505	20240509	125300	535571220	5720	5710	5720	5710	1501
506	20240509	125200	526989510	5720	5710	5720	5710	285
507	20240509	125100	525362090	5710	5700	5720	5700	552
508	20240509	125000	522207320	5710	5710	5710	5700	361
509	20240509	124900	520146130	5710	5710	5710	5710	134
510	20240509	124800	519380990	5710	5710	5720	5710	181
511	20240509	124700	518347470	5700	5670	5700	5670	786
512	20240509	124600	513874150	5670	5690	5690	5670	295
513	20240509	124500	512199200	5690	5690	5690	5690	414
514	20240509	124400	509843540	5690	5700	5700	5690	220
515	20240509	124300	508589740	5690	5700	5700	5690	147
516	20240509	124200	507753300	5700	5700	5700	5700	154
517	20240509	124100	506875500	5700	5700	5700	5700	1
518	20240509	124000	506869800	5690	5690	5690	5690	0
519	20240509	123900	506869800	5690	5690	5690	5690	1
520	20240509	123800	506864110	5690	5690	5690	5690	2
521	20240509	123700	506852730	5700	5700	5700	5700	321
522	20240509	123600	505023030	5700	5680	5700	5680	230
523	20240509	123500	503712730	5680	5680	5680	5680	85
524	20240509	123400	503229930	5680	5680	5680	5680	47
525	20240509	123300	502962970	5680	5680	5680	5680	0
526	20240509	123200	502962970	5680	5680	5680	5680	1
527	20240509	123100	502957290	5700	5680	5700	5680	2
528	20240509	123000	502945910	5690	5690	5690	5690	70
529	20240509	122900	502547610	5690	5670	5690	5670	130
530	20240509	122800	501809910	5690	5670	5690	5660	705
531	20240509	122700	497818710	5670	5680	5680	5670	600
532	20240509	122600	494412590	5680	5680	5680	5680	66
533	20240509	122500	494037710	5680	5690	5690	5680	346
534	20240509	122400	492072190	5680	5680	5680	5680	566
535	20240509	122300	488857310	5680	5700	5710	5670	1686
536	20240509	122200	479252180	5710	5710	5710	5700	13
537	20240509	122100	479177980	5710	5720	5720	5710	100
538	20240509	122000	478606970	5710	5710	5720	5710	1314
539	20240509	121900	471101590	5710	5720	5720	5710	249
540	20240509	121800	469679790	5710	5720	5720	5710	540
541	20240509	121700	466595990	5720	5720	5730	5700	3939
542	20240509	121600	444099980	5730	5730	5740	5720	3317
543	20240509	121500	425094600	5730	5700	5750	5700	4598
544	20240509	121400	398703400	5710	5700	5760	5680	2525
545	20240509	121300	384260140	5700	5730	5760	5700	2354
546	20240509	121200	370770270	5720	5720	5720	5710	1359
547	20240509	121100	363001350	5720	5680	5720	5680	2243
548	20240509	121000	350216820	5680	5680	5680	5680	247
549	20240509	120900	348813860	5680	5670	5680	5670	434
550	20240509	120800	346352250	5670	5670	5680	5670	117
551	20240509	120700	345688840	5680	5680	5680	5680	31
552	20240509	120600	345512760	5690	5670	5690	5670	268
553	20240509	120500	343991000	5680	5680	5680	5670	48
554	20240509	120400	343718380	5680	5680	5680	5680	0
555	20240509	120300	343718380	5680	5680	5680	5680	1001
556	20240509	120200	338032700	5660	5660	5660	5660	35
557	20240509	120100	337834600	5660	5660	5660	5660	20
558	20240509	120000	337721400	5660	5680	5680	5660	155
559	20240509	115900	336843900	5670	5670	5670	5670	10
560	20240509	115800	336787200	5660	5660	5660	5660	164
561	20240509	115700	335858960	5660	5660	5660	5660	218
562	20240509	115600	334625080	5660	5660	5660	5660	1064
563	20240509	115500	328602840	5680	5680	5680	5680	0
564	20240509	115400	328602840	5680	5680	5680	5680	100
565	20240509	115300	328034840	5680	5670	5680	5660	1778
566	20240509	115200	317946340	5670	5670	5670	5670	592
567	20240509	115100	314589700	5660	5660	5660	5660	647
568	20240509	115000	310927680	5660	5660	5660	5660	0
569	20240509	114900	310927680	5660	5660	5660	5660	50
570	20240509	114800	310644680	5660	5660	5660	5660	9
571	20240509	114700	310593740	5640	5640	5640	5640	0
572	20240509	114600	310593740	5640	5650	5650	5640	16
573	20240509	114500	310503430	5640	5650	5650	5640	206
574	20240509	114400	309339810	5630	5630	5630	5630	200
575	20240509	114300	308213810	5640	5660	5660	5640	170
576	20240509	114200	307254210	5660	5660	5660	5660	1
577	20240509	114100	307248550	5660	5660	5660	5660	1
578	20240509	114000	307242890	5670	5670	5670	5670	0
579	20240509	113900	307242890	5670	5670	5670	5670	0
580	20240509	113800	307242890	5670	5670	5670	5670	0
581	20240509	113700	307242890	5670	5670	5670	5670	10
582	20240509	113600	307186190	5680	5680	5680	5680	0
583	20240509	113500	307186190	5680	5680	5680	5680	17
584	20240509	113400	307089630	5660	5640	5660	5630	978
585	20240509	113300	301563540	5650	5620	5650	5620	102
586	20240509	113200	300990240	5620	5620	5620	5620	0
587	20240509	113100	300990240	5620	5620	5620	5620	0
588	20240509	113000	300990240	5620	5620	5620	5620	421
589	20240509	112900	298624220	5630	5630	5630	5630	800
590	20240509	112800	294120220	5630	5650	5650	5630	663
591	20240509	112700	290387490	5630	5650	5650	5630	621
592	20240509	112600	286885210	5660	5660	5660	5660	10
593	20240509	112500	286828610	5650	5650	5650	5650	81
594	20240509	112400	286370960	5650	5650	5650	5650	10
595	20240509	112300	286314460	5640	5640	5640	5640	0
596	20240509	112200	286314460	5640	5640	5640	5640	0
597	20240509	112100	286314460	5640	5640	5640	5640	200
598	20240509	112000	285186460	5640	5640	5640	5640	0
599	20240509	111900	285186460	5640	5640	5640	5640	100
600	20240509	111800	284622460	5640	5640	5640	5640	295
601	20240509	111700	282958660	5650	5650	5650	5650	0
602	20240509	111600	282958660	5650	5650	5650	5650	0
603	20240509	111500	282958660	5650	5650	5650	5650	0
604	20240509	111400	282958660	5650	5650	5650	5650	10
605	20240509	111300	282902160	5640	5640	5640	5640	86
606	20240509	111200	282417120	5640	5640	5640	5640	51
607	20240509	111100	282129480	5640	5660	5660	5640	368
608	20240509	111000	280052070	5660	5660	5660	5660	0
609	20240509	110900	280052070	5660	5660	5660	5660	200
610	20240509	110800	278920070	5650	5650	5650	5650	233
611	20240509	110700	277603620	5660	5660	5660	5660	5
612	20240509	110600	277575320	5670	5670	5670	5670	0
613	20240509	110500	277575320	5670	5670	5670	5670	0
614	20240509	110400	277575320	5670	5680	5680	5670	181
615	20240509	110300	276547290	5680	5680	5680	5680	125
616	20240509	110200	275837290	5680	5690	5700	5680	1704
617	20240509	110100	266135560	5680	5640	5680	5640	1415
618	20240509	110000	258103060	5650	5650	5650	5650	353
619	20240509	105900	256108610	5650	5650	5650	5650	204
620	20240509	105800	254956010	5660	5660	5660	5660	1
621	20240509	105700	254950350	5650	5650	5650	5650	1
622	20240509	105600	254944700	5650	5650	5650	5650	0
623	20240509	105500	254944700	5650	5650	5650	5650	3
624	20240509	105400	254927750	5690	5680	5690	5680	68
625	20240509	105300	254541140	5640	5670	5670	5640	1875
626	20240509	105200	243929600	5680	5680	5680	5680	10
627	20240509	105100	243872800	5690	5690	5690	5680	298
628	20240509	105000	242178080	5690	5680	5690	5680	430
629	20240509	104900	239734580	5680	5680	5680	5680	156
630	20240509	104800	238848500	5680	5660	5680	5660	2779
631	20240509	104700	223114390	5670	5670	5670	5670	68
632	20240509	104600	222728830	5680	5660	5680	5660	351
633	20240509	104500	220737650	5660	5660	5670	5660	220
634	20240509	104400	219491450	5670	5660	5690	5660	1221
635	20240509	104300	212578560	5700	5680	5700	5650	4054
636	20240509	104200	189589210	5680	5670	5680	5660	948
637	20240509	104100	184216940	5680	5680	5680	5680	52
638	20240509	104000	183921580	5680	5690	5690	5680	240
639	20240509	103900	182557090	5690	5680	5690	5680	126
640	20240509	103800	181841310	5680	5680	5680	5680	75
641	20240509	103700	181415310	5690	5670	5690	5670	110
642	20240509	103600	180790650	5640	5650	5650	5640	360
643	20240509	103500	178759830	5650	5650	5650	5650	0
644	20240509	103400	178759830	5650	5670	5670	5640	746
645	20240509	103300	174545350	5670	5650	5670	5640	614
646	20240509	103200	171076050	5660	5690	5690	5660	214
647	20240509	103100	169862430	5680	5680	5680	5680	806
648	20240509	103000	165284350	5680	5680	5680	5670	275
649	20240509	102900	163722750	5680	5670	5680	5670	560
650	20240509	102800	160542010	5670	5670	5680	5670	867
651	20240509	102700	155625330	5670	5660	5670	5660	330
652	20240509	102600	153757240	5660	5650	5660	5630	226
653	20240509	102500	152481040	5650	5630	5650	5630	16
654	20240509	102400	152390760	5640	5640	5640	5640	36
655	20240509	102300	152187720	5650	5660	5670	5650	3357
656	20240509	102200	133187430	5670	5670	5670	5660	1215
657	20240509	102100	126303660	5670	5660	5670	5660	1061
658	20240509	102000	120297910	5650	5650	5650	5650	600
659	20240509	101900	116907910	5650	5650	5650	5650	0
660	20240509	101800	116907910	5650	5650	5650	5650	0
661	20240509	101700	116907910	5650	5650	5650	5650	21
662	20240509	101600	116789260	5660	5660	5660	5660	0
663	20240509	101500	116789260	5660	5630	5660	5630	60
664	20240509	101400	116450800	5600	5610	5610	5600	1214
665	20240509	101300	109640330	5600	5600	5600	5600	0
666	20240509	101200	109640330	5600	5600	5600	5600	152
667	20240509	101100	108789130	5630	5630	5630	5630	0
668	20240509	101000	108789130	5630	5630	5630	5630	1
669	20240509	100900	108783500	5630	5630	5630	5630	0
670	20240509	100800	108783500	5630	5630	5630	5630	6
671	20240509	100700	108749720	5600	5630	5630	5600	2030
672	20240509	100600	97362290	5630	5630	5630	5630	5
673	20240509	100500	97334140	5630	5630	5630	5630	0
674	20240509	100400	97334140	5630	5630	5630	5630	40
675	20240509	100300	97108940	5630	5640	5650	5630	108
676	20240509	100200	96500420	5650	5630	5650	5630	11
677	20240509	100100	96438470	5630	5630	5650	5630	66
678	20240509	100000	96066690	5640	5640	5640	5640	0
679	20240509	095900	96066690	5640	5640	5640	5640	21
680	20240509	095800	95948250	5640	5640	5640	5640	10
681	20240509	095700	95891850	5650	5640	5660	5640	374
682	20240509	095600	93780020	5660	5660	5660	5660	2
683	20240509	095500	93768700	5650	5640	5650	5640	920
684	20240509	095400	88571810	5640	5650	5660	5640	513
685	20240509	095300	85671770	5630	5630	5630	5630	0
686	20240509	095200	85671770	5630	5630	5630	5630	253
687	20240509	095100	84247380	5650	5650	5650	5650	0
688	20240509	095000	84247380	5650	5650	5650	5650	0
689	20240509	094900	84247380	5650	5650	5650	5650	0
690	20240509	094800	84247380	5650	5650	5650	5650	1
691	20240509	094700	84241730	5630	5640	5640	5630	289
692	20240509	094600	82614200	5660	5640	5660	5640	85
693	20240509	094500	82134600	5660	5660	5660	5660	0
694	20240509	094400	82134600	5660	5650	5660	5630	1010
695	20240509	094300	76433570	5640	5640	5640	5640	9
696	20240509	094200	76382810	5650	5650	5650	5650	176
697	20240509	094100	75388410	5650	5650	5650	5650	20
698	20240509	094000	75275410	5640	5640	5640	5640	60
699	20240509	093900	74937010	5630	5640	5640	5630	27
700	20240509	093800	74784930	5640	5640	5640	5630	1102
701	20240509	093700	68577400	5660	5650	5660	5650	445
702	20240509	093600	66061810	5660	5650	5660	5650	462
703	20240509	093500	63447960	5650	5650	5650	5650	22
704	20240509	093400	63323660	5650	5650	5650	5650	0
705	20240509	093300	63323660	5650	5650	5650	5650	0
706	20240509	093200	63323660	5650	5650	5650	5640	723
707	20240509	093100	59242700	5660	5660	5660	5660	0
708	20240509	093000	59242700	5660	5640	5660	5640	11
709	20240509	092900	59180460	5640	5660	5660	5640	111
710	20240509	092800	58552420	5660	5650	5660	5650	20
711	20240509	092700	58439320	5650	5640	5650	5640	480
712	20240509	092600	55732110	5630	5640	5640	5630	60
713	20240509	092500	55394010	5630	5630	5630	5630	150
714	20240509	092400	54549510	5630	5630	5630	5630	1015
715	20240509	092300	48835060	5660	5640	5660	5640	75
716	20240509	092200	48411790	5640	5630	5640	5630	193
717	20240509	092100	47324600	5640	5650	5660	5640	104
718	20240509	092000	46736910	5640	5660	5660	5640	326
719	20240509	091900	44897620	5660	5640	5660	5640	430
720	20240509	091800	42469970	5650	5670	5670	5650	114
721	20240509	091700	41824040	5660	5650	5670	5650	1395
722	20240509	091600	33929180	5660	5650	5660	5650	584
723	20240509	091500	30628680	5650	5650	5650	5650	236
724	20240509	091400	29295280	5650	5650	5650	5650	203
725	20240509	091300	28148330	5650	5630	5650	5630	337
726	20240509	091200	26247840	5630	5630	5630	5630	550
727	20240509	091100	23151340	5630	5630	5630	5630	188
728	20240509	091000	22092900	5600	5610	5610	5600	260
729	20240509	090900	20636710	5600	5600	5600	5600	0
730	20240509	090800	20636710	5600	5600	5600	5600	12
731	20240509	090700	20569510	5590	5590	5590	5590	1
732	20240509	090600	20563920	5600	5600	5600	5600	606
733	20240509	090500	17170320	5600	5600	5600	5600	930
734	20240509	090400	11962320	5600	5610	5610	5600	250
735	20240509	090300	10561360	5630	5650	5650	5630	9
736	20240509	090200	10510580	5650	5650	5660	5650	61
737	20240509	090100	10165720	5640	5630	5640	5630	698
738	20240509	090000	6232410	5630	5630	5630	5630	1107