KissMeData/382840/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	211800	715590670	15600	15600	15600	15600	1764
3	20240517	211700	715590670	15600	15600	15600	15600	0
4	20240517	211600	715590670	15600	15600	15600	15600	0
5	20240517	211500	715590670	15600	15600	15600	15600	0
6	20240517	211400	715590670	15600	15600	15600	15600	0
7	20240517	211300	715590670	15600	15600	15600	15600	0
8	20240517	211200	715590670	15600	15600	15600	15600	0
9	20240517	211100	715590670	15600	15600	15600	15600	0
10	20240517	211000	715590670	15600	15600	15600	15600	0
11	20240517	210900	715590670	15600	15600	15600	15600	0
12	20240517	210800	715590670	15600	15600	15600	15600	0
13	20240517	210700	715590670	15600	15600	15600	15600	0
14	20240517	210600	715590670	15600	15600	15600	15600	0
15	20240517	210500	715590670	15600	15600	15600	15600	0
16	20240517	210400	715590670	15600	15600	15600	15600	0
17	20240517	210300	715590670	15600	15600	15600	15600	0
18	20240517	210200	715590670	15600	15600	15600	15600	0
19	20240517	210100	715590670	15600	15600	15600	15600	0
20	20240517	210000	715590670	15600	15600	15600	15600	0
21	20240517	205900	715590670	15600	15600	15600	15600	0
22	20240517	205800	715590670	15600	15600	15600	15600	0
23	20240517	205700	715590670	15600	15600	15600	15600	0
24	20240517	205600	715590670	15600	15600	15600	15600	0
25	20240517	205500	715590670	15600	15600	15600	15600	0
26	20240517	205400	715590670	15600	15600	15600	15600	0
27	20240517	205300	715590670	15600	15600	15600	15600	0
28	20240517	205200	715590670	15600	15600	15600	15600	0
29	20240517	205100	715590670	15600	15600	15600	15600	0
30	20240517	205000	715590670	15600	15600	15600	15600	0
31	20240517	204900	715590670	15600	15600	15600	15600	0
32	20240517	204800	715590670	15600	15600	15600	15600	1764
33	20240517	204700	715590670	15600	15600	15600	15600	0
34	20240517	204600	715590670	15600	15600	15600	15600	0
35	20240517	204500	715590670	15600	15600	15600	15600	0
36	20240517	204400	715590670	15600	15600	15600	15600	0
37	20240517	204300	715590670	15600	15600	15600	15600	0
38	20240517	204200	715590670	15600	15600	15600	15600	0
39	20240517	204100	715590670	15600	15600	15600	15600	0
40	20240517	204000	715590670	15600	15600	15600	15600	0
41	20240517	203900	715590670	15600	15600	15600	15600	0
42	20240517	203800	715590670	15600	15600	15600	15600	0
43	20240517	203700	715590670	15600	15600	15600	15600	0
44	20240517	203600	715590670	15600	15600	15600	15600	0
45	20240517	203500	715590670	15600	15600	15600	15600	0
46	20240517	203400	715590670	15600	15600	15600	15600	0
47	20240517	203300	715590670	15600	15600	15600	15600	0
48	20240517	203200	715590670	15600	15600	15600	15600	0
49	20240517	203100	715590670	15600	15600	15600	15600	0
50	20240517	203000	715590670	15600	15600	15600	15600	0
51	20240517	202900	715590670	15600	15600	15600	15600	0
52	20240517	202800	715590670	15600	15600	15600	15600	0
53	20240517	202700	715590670	15600	15600	15600	15600	0
54	20240517	202600	715590670	15600	15600	15600	15600	0
55	20240517	202500	715590670	15600	15600	15600	15600	0
56	20240517	202400	715590670	15600	15600	15600	15600	0
57	20240517	202300	715590670	15600	15600	15600	15600	0
58	20240517	202200	715590670	15600	15600	15600	15600	0
59	20240517	202100	715590670	15600	15600	15600	15600	0
60	20240517	202000	715590670	15600	15600	15600	15600	0
61	20240517	201900	715590670	15600	15600	15600	15600	0
62	20240517	201800	715590670	15600	15600	15600	15600	1764
63	20240517	201700	715590670	15600	15600	15600	15600	0
64	20240517	201600	715590670	15600	15600	15600	15600	0
65	20240517	201500	715590670	15600	15600	15600	15600	0
66	20240517	201400	715590670	15600	15600	15600	15600	0
67	20240517	201300	715590670	15600	15600	15600	15600	0
68	20240517	201200	715590670	15600	15600	15600	15600	0
69	20240517	201100	715590670	15600	15600	15600	15600	0
70	20240517	201000	715590670	15600	15600	15600	15600	0
71	20240517	200900	715590670	15600	15600	15600	15600	0
72	20240517	200800	715590670	15600	15600	15600	15600	0
73	20240517	200700	715590670	15600	15600	15600	15600	0
74	20240517	200600	715590670	15600	15600	15600	15600	0
75	20240517	200500	715590670	15600	15600	15600	15600	0
76	20240517	200400	715590670	15600	15600	15600	15600	0
77	20240517	200300	715590670	15600	15600	15600	15600	0
78	20240517	200200	715590670	15600	15600	15600	15600	0
79	20240517	200100	715590670	15600	15600	15600	15600	0
80	20240517	200000	715590670	15600	15600	15600	15600	0
81	20240517	195900	715590670	15600	15600	15600	15600	0
82	20240517	195800	715590670	15600	15600	15600	15600	0
83	20240517	195700	715590670	15600	15600	15600	15600	0
84	20240517	195600	715590670	15600	15600	15600	15600	0
85	20240517	195500	715590670	15600	15600	15600	15600	0
86	20240517	195400	715590670	15600	15600	15600	15600	0
87	20240517	195300	715590670	15600	15600	15600	15600	0
88	20240517	195200	715590670	15600	15600	15600	15600	0
89	20240517	195100	715590670	15600	15600	15600	15600	0
90	20240517	195000	715590670	15600	15600	15600	15600	0
91	20240517	194900	715590670	15600	15600	15600	15600	0
92	20240517	194800	715590670	15600	15600	15600	15600	1764
93	20240517	194700	715590670	15600	15600	15600	15600	0
94	20240517	194600	715590670	15600	15600	15600	15600	0
95	20240517	194500	715590670	15600	15600	15600	15600	0
96	20240517	194400	715590670	15600	15600	15600	15600	0
97	20240517	194300	715590670	15600	15600	15600	15600	0
98	20240517	194200	715590670	15600	15600	15600	15600	0
99	20240517	194100	715590670	15600	15600	15600	15600	0
100	20240517	194000	715590670	15600	15600	15600	15600	0
101	20240517	193900	715590670	15600	15600	15600	15600	0
102	20240517	193800	715590670	15600	15600	15600	15600	0
103	20240517	193700	715590670	15600	15600	15600	15600	0
104	20240517	193600	715590670	15600	15600	15600	15600	0
105	20240517	193500	715590670	15600	15600	15600	15600	0
106	20240517	193400	715590670	15600	15600	15600	15600	0
107	20240517	193300	715590670	15600	15600	15600	15600	0
108	20240517	193200	715590670	15600	15600	15600	15600	0
109	20240517	193100	715590670	15600	15600	15600	15600	0
110	20240517	193000	715590670	15600	15600	15600	15600	0
111	20240517	192900	715590670	15600	15600	15600	15600	0
112	20240517	192800	715590670	15600	15600	15600	15600	0
113	20240517	192700	715590670	15600	15600	15600	15600	0
114	20240517	192600	715590670	15600	15600	15600	15600	0
115	20240517	192500	715590670	15600	15600	15600	15600	0
116	20240517	192400	715590670	15600	15600	15600	15600	0
117	20240517	192300	715590670	15600	15600	15600	15600	0
118	20240517	192200	715590670	15600	15600	15600	15600	0
119	20240517	192100	715590670	15600	15600	15600	15600	0
120	20240517	192000	715590670	15600	15600	15600	15600	0
121	20240517	191900	715590670	15600	15600	15600	15600	0
122	20240517	191800	715590670	15600	15600	15600	15600	1764
123	20240517	191700	715590670	15600	15600	15600	15600	0
124	20240517	191600	715590670	15600	15600	15600	15600	0
125	20240517	191500	715590670	15600	15600	15600	15600	0
126	20240517	191400	715590670	15600	15600	15600	15600	0
127	20240517	191300	715590670	15600	15600	15600	15600	0
128	20240517	191200	715590670	15600	15600	15600	15600	0
129	20240517	191100	715590670	15600	15600	15600	15600	0
130	20240517	191000	715590670	15600	15600	15600	15600	0
131	20240517	190900	715590670	15600	15600	15600	15600	0
132	20240517	190800	715590670	15600	15600	15600	15600	0
133	20240517	190700	715590670	15600	15600	15600	15600	0
134	20240517	190600	715590670	15600	15600	15600	15600	0
135	20240517	190500	715590670	15600	15600	15600	15600	0
136	20240517	190400	715590670	15600	15600	15600	15600	0
137	20240517	190300	715590670	15600	15600	15600	15600	0
138	20240517	190200	715590670	15600	15600	15600	15600	0
139	20240517	190100	715590670	15600	15600	15600	15600	0
140	20240517	190000	715590670	15600	15600	15600	15600	0
141	20240517	185900	715590670	15600	15600	15600	15600	0
142	20240517	185800	715590670	15600	15600	15600	15600	0
143	20240517	185700	715590670	15600	15600	15600	15600	0
144	20240517	185600	715590670	15600	15600	15600	15600	0
145	20240517	185500	715590670	15600	15600	15600	15600	0
146	20240517	185400	715590670	15600	15600	15600	15600	0
147	20240517	185300	715590670	15600	15600	15600	15600	0
148	20240517	185200	715590670	15600	15600	15600	15600	0
149	20240517	185100	715590670	15600	15600	15600	15600	0
150	20240517	185000	715590670	15600	15600	15600	15600	0
151	20240517	184900	715590670	15600	15600	15600	15600	0
152	20240517	184800	715590670	15600	15600	15600	15600	1764
153	20240517	184700	715590670	15600	15600	15600	15600	0
154	20240517	184600	715590670	15600	15600	15600	15600	0
155	20240517	184500	715590670	15600	15600	15600	15600	0
156	20240517	184400	715590670	15600	15600	15600	15600	0
157	20240517	184300	715590670	15600	15600	15600	15600	0
158	20240517	184200	715590670	15600	15600	15600	15600	0
159	20240517	184100	715590670	15600	15600	15600	15600	0
160	20240517	184000	715590670	15600	15600	15600	15600	0
161	20240517	183900	715590670	15600	15600	15600	15600	0
162	20240517	183800	715590670	15600	15600	15600	15600	0
163	20240517	183700	715590670	15600	15600	15600	15600	0
164	20240517	183600	715590670	15600	15600	15600	15600	0
165	20240517	183500	715590670	15600	15600	15600	15600	0
166	20240517	183400	715590670	15600	15600	15600	15600	0
167	20240517	183300	715590670	15600	15600	15600	15600	0
168	20240517	183200	715590670	15600	15600	15600	15600	0
169	20240517	183100	715590670	15600	15600	15600	15600	0
170	20240517	183000	715590670	15600	15600	15600	15600	0
171	20240517	182900	715590670	15600	15600	15600	15600	0
172	20240517	182800	715590670	15600	15600	15600	15600	0
173	20240517	182700	715590670	15600	15600	15600	15600	0
174	20240517	182600	715590670	15600	15600	15600	15600	0
175	20240517	182500	715590670	15600	15600	15600	15600	0
176	20240517	182400	715590670	15600	15600	15600	15600	0
177	20240517	182300	715590670	15600	15600	15600	15600	0
178	20240517	182200	715590670	15600	15600	15600	15600	0
179	20240517	182100	715590670	15600	15600	15600	15600	0
180	20240517	182000	715590670	15600	15600	15600	15600	0
181	20240517	181900	715590670	15600	15600	15600	15600	0
182	20240517	181800	715590670	15600	15600	15600	15600	1764
183	20240517	181700	715590670	15600	15600	15600	15600	0
184	20240517	181600	715590670	15600	15600	15600	15600	0
185	20240517	181500	715590670	15600	15600	15600	15600	0
186	20240517	181400	715590670	15600	15600	15600	15600	0
187	20240517	181300	715590670	15600	15600	15600	15600	0
188	20240517	181200	715590670	15600	15600	15600	15600	0
189	20240517	181100	715590670	15600	15600	15600	15600	0
190	20240517	181000	715590670	15600	15600	15600	15600	0
191	20240517	180900	715590670	15600	15600	15600	15600	0
192	20240517	180800	715590670	15600	15600	15600	15600	0
193	20240517	180700	715590670	15600	15600	15600	15600	0
194	20240517	180600	715590670	15600	15600	15600	15600	0
195	20240517	180500	715590670	15600	15600	15600	15600	0
196	20240517	180400	715590670	15600	15600	15600	15600	0
197	20240517	180300	715590670	15600	15600	15600	15600	0
198	20240517	180200	715590670	15600	15600	15600	15600	0
199	20240517	180100	715590670	15600	15600	15600	15600	0
200	20240517	180000	715590670	15600	15600	15600	15600	0
201	20240517	175900	715590670	15600	15600	15600	15600	0
202	20240517	175800	715590670	15600	15600	15600	15600	0
203	20240517	175700	715590670	15600	15600	15600	15600	0
204	20240517	175600	715590670	15600	15600	15600	15600	0
205	20240517	175500	715590670	15600	15600	15600	15600	0
206	20240517	175400	715590670	15600	15600	15600	15600	0
207	20240517	175300	715590670	15600	15600	15600	15600	0
208	20240517	175200	715590670	15600	15600	15600	15600	0
209	20240517	175100	715590670	15600	15600	15600	15600	0
210	20240517	175000	715590670	15600	15600	15600	15600	0
211	20240517	174900	715590670	15600	15600	15600	15600	0
212	20240517	174800	715590670	15600	15600	15600	15600	1764
213	20240517	174700	715590670	15600	15600	15600	15600	0
214	20240517	174600	715590670	15600	15600	15600	15600	0
215	20240517	174500	715590670	15600	15600	15600	15600	0
216	20240517	174400	715590670	15600	15600	15600	15600	0
217	20240517	174300	715590670	15600	15600	15600	15600	0
218	20240517	174200	715590670	15600	15600	15600	15600	0
219	20240517	174100	715590670	15600	15600	15600	15600	0
220	20240517	174000	715590670	15600	15600	15600	15600	0
221	20240517	173900	715590670	15600	15600	15600	15600	0
222	20240517	173800	715590670	15600	15600	15600	15600	0
223	20240517	173700	715590670	15600	15600	15600	15600	0
224	20240517	173600	715590670	15600	15600	15600	15600	0
225	20240517	173500	715590670	15600	15600	15600	15600	0
226	20240517	173400	715590670	15600	15600	15600	15600	0
227	20240517	173300	715590670	15600	15600	15600	15600	0
228	20240517	173200	715590670	15600	15600	15600	15600	0
229	20240517	173100	715590670	15600	15600	15600	15600	0
230	20240517	173000	715590670	15600	15600	15600	15600	0
231	20240517	172900	715590670	15600	15600	15600	15600	0
232	20240517	172800	715590670	15600	15600	15600	15600	0
233	20240517	172700	715590670	15600	15600	15600	15600	0
234	20240517	172600	715590670	15600	15600	15600	15600	0
235	20240517	172500	715590670	15600	15600	15600	15600	0
236	20240517	172400	715590670	15600	15600	15600	15600	0
237	20240517	172300	715590670	15600	15600	15600	15600	0
238	20240517	172200	715590670	15600	15600	15600	15600	0
239	20240517	172100	715590670	15600	15600	15600	15600	0
240	20240517	172000	715590670	15600	15600	15600	15600	0
241	20240517	171900	715590670	15600	15600	15600	15600	0
242	20240517	171800	715590670	15600	15600	15600	15600	1764
243	20240517	171700	715590670	15600	15600	15600	15600	0
244	20240517	171600	715590670	15600	15600	15600	15600	0
245	20240517	171500	715590670	15600	15600	15600	15600	0
246	20240517	171400	715590670	15600	15600	15600	15600	0
247	20240517	171300	715590670	15600	15600	15600	15600	0
248	20240517	171200	715590670	15600	15600	15600	15600	0
249	20240517	171100	715590670	15600	15600	15600	15600	0
250	20240517	171000	715590670	15600	15600	15600	15600	0
251	20240517	170900	715590670	15600	15600	15600	15600	0
252	20240517	170800	715590670	15600	15600	15600	15600	0
253	20240517	170700	715590670	15600	15600	15600	15600	0
254	20240517	170600	715590670	15600	15600	15600	15600	0
255	20240517	170500	715590670	15600	15600	15600	15600	0
256	20240517	170400	715590670	15600	15600	15600	15600	0
257	20240517	170300	715590670	15600	15600	15600	15600	0
258	20240517	170200	715590670	15600	15600	15600	15600	0
259	20240517	170100	715590670	15600	15600	15600	15600	0
260	20240517	170000	715590670	15600	15600	15600	15600	0
261	20240517	165900	715590670	15600	15600	15600	15600	0
262	20240517	165800	715590670	15600	15600	15600	15600	0
263	20240517	165700	715590670	15600	15600	15600	15600	0
264	20240517	165600	715590670	15600	15600	15600	15600	0
265	20240517	165500	715590670	15600	15600	15600	15600	0
266	20240517	165400	715590670	15600	15600	15600	15600	0
267	20240517	165300	715590670	15600	15600	15600	15600	0
268	20240517	165200	715590670	15600	15600	15600	15600	0
269	20240517	165100	715590670	15600	15600	15600	15600	0
270	20240517	165000	715590670	15600	15600	15600	15600	0
271	20240517	164900	715590670	15600	15600	15600	15600	0
272	20240517	164800	715590670	15600	15600	15600	15600	1764
273	20240517	164700	715590670	15600	15600	15600	15600	0
274	20240517	164600	715590670	15600	15600	15600	15600	0
275	20240517	164500	715590670	15600	15600	15600	15600	0
276	20240517	164400	715590670	15600	15600	15600	15600	0
277	20240517	164300	715590670	15600	15600	15600	15600	0
278	20240517	164200	715590670	15600	15600	15600	15600	0
279	20240517	164100	715590670	15600	15600	15600	15600	0
280	20240517	164000	715590670	15600	15600	15600	15600	0
281	20240517	163900	715590670	15600	15600	15600	15600	0
282	20240517	163800	715590670	15600	15600	15600	15600	0
283	20240517	163700	715590670	15600	15600	15600	15600	0
284	20240517	163600	715590670	15600	15600	15600	15600	0
285	20240517	163500	715590670	15600	15600	15600	15600	0
286	20240517	163400	715590670	15600	15600	15600	15600	0
287	20240517	163300	715590670	15600	15600	15600	15600	0
288	20240517	163200	715590670	15600	15600	15600	15600	0
289	20240517	163100	715590670	15600	15600	15600	15600	0
290	20240517	163000	715590670	15600	15600	15600	15600	0
291	20240517	162900	715590670	15600	15600	15600	15600	0
292	20240517	162800	715590670	15600	15600	15600	15600	0
293	20240517	162700	715590670	15600	15600	15600	15600	0
294	20240517	162600	715590670	15600	15600	15600	15600	0
295	20240517	162500	715590670	15600	15600	15600	15600	0
296	20240517	162400	715590670	15600	15600	15600	15600	0
297	20240517	162300	715590670	15600	15600	15600	15600	0
298	20240517	162200	715590670	15600	15600	15600	15600	0
299	20240517	162100	715590670	15600	15600	15600	15600	0
300	20240517	162000	715590670	15600	15600	15600	15600	0
301	20240517	161900	715590670	15600	15600	15600	15600	0
302	20240517	161800	715590670	15600	15600	15600	15600	1764
303	20240517	161700	715590670	15600	15600	15600	15600	0
304	20240517	161600	715590670	15600	15600	15600	15600	0
305	20240517	161500	715590670	15600	15600	15600	15600	0
306	20240517	161400	715590670	15600	15600	15600	15600	0
307	20240517	161300	715590670	15600	15600	15600	15600	0
308	20240517	161200	715590670	15600	15600	15600	15600	0
309	20240517	161100	715590670	15600	15600	15600	15600	0
310	20240517	161000	715590670	15600	15600	15600	15600	0
311	20240517	160900	715590670	15600	15600	15600	15600	0
312	20240517	160800	715590670	15600	15600	15600	15600	0
313	20240517	160700	715590670	15600	15600	15600	15600	0
314	20240517	160600	715590670	15600	15600	15600	15600	0
315	20240517	160500	715590670	15600	15600	15600	15600	0
316	20240517	160400	715590670	15600	15600	15600	15600	0
317	20240517	160300	715590670	15600	15600	15600	15600	0
318	20240517	160200	715590670	15600	15600	15600	15600	0
319	20240517	160100	715590670	15600	15600	15600	15600	0
320	20240517	160000	715590670	15600	15600	15600	15600	0
321	20240517	155900	715590670	15600	15600	15600	15600	0
322	20240517	155800	715590670	15600	15600	15600	15600	0
323	20240517	155700	715590670	15600	15600	15600	15600	0
324	20240517	155600	715590670	15600	15600	15600	15600	0
325	20240517	155500	715590670	15600	15600	15600	15600	0
326	20240517	155400	715590670	15600	15600	15600	15600	0
327	20240517	155300	715590670	15600	15600	15600	15600	0
328	20240517	155200	715590670	15600	15600	15600	15600	0
329	20240517	155100	715590670	15600	15600	15600	15600	0
330	20240517	155000	715590670	15600	15600	15600	15600	0
331	20240517	154900	715590670	15600	15600	15600	15600	0
332	20240517	154800	715590670	15600	15600	15600	15600	1764
333	20240517	154700	715590670	15600	15600	15600	15600	0
334	20240517	154600	715590670	15600	15600	15600	15600	0
335	20240517	154500	715590670	15600	15600	15600	15600	0
336	20240517	154400	715590670	15600	15600	15600	15600	0
337	20240517	154300	715590670	15600	15600	15600	15600	0
338	20240517	154200	715590670	15600	15600	15600	15600	0
339	20240517	154100	715590670	15600	15600	15600	15600	0
340	20240517	154000	715590670	15600	15600	15600	15600	0
341	20240517	153900	715590670	15600	15600	15600	15600	0
342	20240517	153800	715590670	15600	15600	15600	15600	0
343	20240517	153700	715590670	15600	15600	15600	15600	0
344	20240517	153600	715590670	15600	15600	15600	15600	0
345	20240517	153500	715590670	15600	15600	15600	15600	0
346	20240517	153400	715590670	15600	15600	15600	15600	0
347	20240517	153300	715590670	15600	15600	15600	15600	0
348	20240517	153200	715590670	15600	15600	15600	15600	0
349	20240517	153100	715590670	15600	15600	15600	15600	0
350	20240517	153000	715590670	15600	15600	15600	15600	1764
351	20240517	152900	688072270	15600	15600	15600	15600	0
352	20240517	152800	688072270	15600	15600	15600	15600	0
353	20240517	152700	688072270	15600	15600	15600	15600	0
354	20240517	152600	688072270	15600	15600	15600	15600	0
355	20240517	152500	688072270	15600	15600	15600	15600	0
356	20240517	152400	688072270	15600	15600	15600	15600	0
357	20240517	152300	688072270	15600	15600	15600	15600	0
358	20240517	152200	688072270	15600	15600	15600	15600	0
359	20240517	152100	688072270	15600	15600	15600	15600	0
360	20240517	152000	688072270	15600	15600	15600	15600	0
361	20240517	151900	688072270	15600	15600	15600	15580	27
362	20240517	151800	687651570	15590	15580	15590	15580	49
363	20240517	151700	686887880	15580	15580	15580	15580	30
364	20240517	151600	686420480	15590	15590	15590	15580	247
365	20240517	151500	682570830	15580	15580	15580	15580	369
366	20240517	151400	676821810	15580	15590	15590	15580	1281
367	20240517	151300	656851070	15600	15600	15600	15590	61
368	20240517	151200	655899970	15600	15600	15600	15600	671
369	20240517	151100	645432370	15610	15610	15610	15610	10
370	20240517	151000	645276270	15610	15600	15610	15600	8
371	20240517	150900	645151400	15610	15610	15610	15610	0
372	20240517	150800	645151400	15610	15600	15610	15600	12
373	20240517	150700	644964180	15610	15610	15610	15610	0
374	20240517	150600	644964180	15610	15610	15610	15600	47
375	20240517	150500	644230670	15610	15610	15610	15610	111
376	20240517	150400	642497960	15610	15610	15610	15610	1
377	20240517	150300	642482350	15590	15610	15610	15590	323
378	20240517	150200	637445640	15620	15620	15620	15620	0
379	20240517	150100	637445640	15620	15620	15620	15620	0
380	20240517	150000	637445640	15620	15620	15620	15620	3
381	20240517	145900	637398780	15600	15600	15600	15600	110
382	20240517	145800	635682780	15620	15600	15620	15590	141
383	20240517	145700	633483430	15590	15600	15610	15590	79
384	20240517	145600	632251200	15600	15600	15600	15600	16
385	20240517	145500	632001600	15610	15610	15610	15610	45
386	20240517	145400	631299150	15610	15610	15610	15610	10
387	20240517	145300	631143050	15610	15600	15610	15590	1131
388	20240517	145200	613504490	15610	15610	15610	15610	23
389	20240517	145100	613145460	15620	15620	15620	15620	43
390	20240517	145000	612473800	15620	15620	15620	15620	36
391	20240517	144900	611911480	15620	15620	15620	15620	0
392	20240517	144800	611911480	15620	15620	15620	15620	90
393	20240517	144700	610505680	15620	15620	15620	15620	47
394	20240517	144600	609771540	15630	15630	15630	15630	6
395	20240517	144500	609677760	15620	15620	15620	15620	0
396	20240517	144400	609677760	15620	15640	15640	15620	28
397	20240517	144300	609240020	15620	15620	15620	15620	0
398	20240517	144200	609240020	15620	15620	15620	15620	5
399	20240517	144100	609161920	15610	15610	15610	15610	0
400	20240517	144000	609161920	15610	15610	15610	15610	0
401	20240517	143900	609161920	15610	15630	15630	15610	994
402	20240517	143800	593625860	15630	15630	15630	15630	7
403	20240517	143700	593516450	15620	15620	15620	15620	0
404	20240517	143600	593516450	15620	15620	15620	15620	0
405	20240517	143500	593516450	15620	15620	15620	15620	5
406	20240517	143400	593438350	15610	15610	15610	15610	0
407	20240517	143300	593438350	15610	15610	15610	15610	0
408	20240517	143200	593438350	15610	15610	15610	15610	0
409	20240517	143100	593438350	15610	15610	15610	15610	0
410	20240517	143000	593438350	15610	15620	15620	15610	29
411	20240517	142900	592985540	15600	15600	15600	15600	0
412	20240517	142800	592985540	15600	15600	15600	15600	0
413	20240517	142700	592985540	15600	15600	15600	15600	0
414	20240517	142600	592985540	15600	15600	15600	15600	0
415	20240517	142500	592985540	15600	15600	15600	15600	0
416	20240517	142400	592985540	15600	15600	15680	15600	79
417	20240517	142300	591753060	15600	15600	15600	15600	2
418	20240517	142200	591721860	15600	15600	15600	15600	207
419	20240517	142100	588492660	15600	15600	15600	15600	24
420	20240517	142000	588118260	15600	15600	15600	15600	22
421	20240517	141900	587775060	15600	15600	15600	15600	20
422	20240517	141800	587463060	15600	15600	15600	15600	8
423	20240517	141700	587338260	15590	15590	15590	15590	0
424	20240517	141600	587338260	15590	15590	15590	15590	58
425	20240517	141500	586434040	15600	15600	15600	15600	18
426	20240517	141400	586153240	15600	15600	15600	15600	6
427	20240517	141300	586059640	15600	15590	15600	15590	26
428	20240517	141200	585654050	15600	15600	15600	15600	0
429	20240517	141100	585654050	15600	15590	15600	15590	3
430	20240517	141000	585607260	15600	15630	15630	15600	2123
431	20240517	140900	552467250	15620	15630	15630	15620	34
432	20240517	140800	551936010	15620	15620	15620	15620	0
433	20240517	140700	551936010	15620	15620	15620	15620	0
434	20240517	140600	551936010	15620	15620	15620	15620	68
435	20240517	140500	550873850	15620	15620	15620	15620	0
436	20240517	140400	550873850	15620	15620	15620	15620	13
437	20240517	140300	550670790	15620	15620	15620	15620	0
438	20240517	140200	550670790	15620	15620	15620	15620	6
439	20240517	140100	550577070	15620	15620	15620	15620	2
440	20240517	140000	550545830	15610	15620	15620	15610	473
441	20240517	135900	543162130	15630	15630	15630	15630	6
442	20240517	135800	543068350	15620	15620	15620	15620	100
443	20240517	135700	541506350	15630	15630	15630	15630	5
444	20240517	135600	541428200	15630	15630	15630	15630	2
445	20240517	135500	541396940	15630	15630	15630	15630	7
446	20240517	135400	541287530	15610	15610	15610	15610	0
447	20240517	135300	541287530	15610	15620	15620	15610	217
448	20240517	135200	537898040	15620	15620	15620	15620	0
449	20240517	135100	537898040	15620	15630	15630	15620	227
450	20240517	135000	534352240	15630	15640	15640	15630	860
451	20240517	134900	520909410	15650	15650	15650	15650	0
452	20240517	134800	520909410	15650	15640	15650	15640	5
453	20240517	134700	520831200	15640	15640	15640	15640	6
454	20240517	134600	520737360	15650	15650	15650	15650	1
455	20240517	134500	520721710	15640	15640	15640	15640	2
456	20240517	134400	520690430	15640	15670	15670	15640	44
457	20240517	134300	520002210	15640	15660	15660	15640	1513
458	20240517	134200	496326680	15660	15660	15660	15660	1
459	20240517	134100	496311020	15660	15660	15660	15660	0
460	20240517	134000	496311020	15660	15660	15660	15660	40
461	20240517	133900	495684620	15660	15660	15660	15660	8
462	20240517	133800	495559340	15660	15660	15660	15660	15
463	20240517	133700	495324440	15660	15660	15660	15660	0
464	20240517	133600	495324440	15660	15660	15660	15660	0
465	20240517	133500	495324440	15660	15660	15660	15650	61
466	20240517	133400	494369280	15660	15660	15660	15660	0
467	20240517	133300	494369280	15660	15660	15660	15660	163
468	20240517	133200	491816700	15670	15660	15670	15660	2
469	20240517	133100	491785370	15660	15680	15680	15660	1261
470	20240517	133000	472027710	15690	15690	15690	15690	0
471	20240517	132900	472027710	15690	15690	15690	15690	0
472	20240517	132800	472027710	15690	15690	15690	15690	13
473	20240517	132700	471823740	15700	15700	15700	15700	6
474	20240517	132600	471729540	15690	15690	15690	15690	0
475	20240517	132500	471729540	15690	15690	15690	15690	3
476	20240517	132400	471682470	15680	15680	15680	15680	0
477	20240517	132300	471682470	15680	15680	15680	15680	172
478	20240517	132200	468985510	15680	15680	15680	15680	0
479	20240517	132100	468985510	15680	15680	15680	15680	0
480	20240517	132000	468985510	15680	15710	15710	15680	143
481	20240517	131900	466740180	15710	15710	15710	15710	0
482	20240517	131800	466740180	15710	15710	15710	15710	1
483	20240517	131700	466724470	15680	15680	15680	15680	0
484	20240517	131600	466724470	15680	15680	15680	15680	0
485	20240517	131500	466724470	15680	15680	15680	15680	6
486	20240517	131400	466630390	15680	15680	15680	15680	0
487	20240517	131300	466630390	15680	15680	15680	15680	0
488	20240517	131200	466630390	15680	15700	15700	15680	112
489	20240517	131100	464874200	15700	15700	15700	15700	5
490	20240517	131000	464795700	15700	15700	15700	15700	100
491	20240517	130900	463225700	15690	15690	15690	15690	0
492	20240517	130800	463225700	15690	15690	15690	15690	3
493	20240517	130700	463178630	15690	15690	15690	15690	5
494	20240517	130600	463100180	15690	15710	15710	15690	202
495	20240517	130500	459930070	15710	15710	15710	15710	0
496	20240517	130400	459930070	15710	15710	15710	15710	0
497	20240517	130300	459930070	15710	15710	15710	15710	6
498	20240517	130200	459835810	15710	15710	15710	15710	1
499	20240517	130100	459820100	15710	15710	15710	15710	0
500	20240517	130000	459820100	15710	15710	15710	15710	6
501	20240517	125900	459725840	15700	15700	15700	15700	0
502	20240517	125800	459725840	15700	15700	15700	15700	0
503	20240517	125700	459725840	15700	15700	15700	15700	17
504	20240517	125600	459458940	15710	15710	15710	15710	1
505	20240517	125500	459443230	15710	15710	15710	15710	9
506	20240517	125400	459301840	15700	15700	15700	15700	20
507	20240517	125300	458987840	15700	15700	15700	15700	60
508	20240517	125200	458045840	15690	15690	15690	15690	0
509	20240517	125100	458045840	15690	15700	15700	15690	50
510	20240517	125000	457261070	15690	15690	15690	15690	0
511	20240517	124900	457261070	15690	15690	15690	15690	0
512	20240517	124800	457261070	15690	15680	15690	15680	27
513	20240517	124700	456837600	15680	15680	15680	15680	3
514	20240517	124600	456790560	15680	15680	15680	15680	35
515	20240517	124500	456241760	15690	15690	15690	15690	0
516	20240517	124400	456241760	15690	15690	15690	15690	69
517	20240517	124300	455159150	15680	15680	15680	15680	26
518	20240517	124200	454751470	15670	15670	15670	15670	181
519	20240517	124100	451915200	15670	15670	15670	15670	0
520	20240517	124000	451915200	15670	15670	15670	15670	6
521	20240517	123900	451821180	15660	15660	15660	15660	0
522	20240517	123800	451821180	15660	15660	15660	15660	60
523	20240517	123700	450881580	15660	15660	15660	15660	268
524	20240517	123600	446684700	15660	15670	15670	15660	247
525	20240517	123500	442816040	15670	15670	15670	15670	0
526	20240517	123400	442816040	15670	15670	15670	15670	0
527	20240517	123300	442816040	15670	15670	15670	15670	3
528	20240517	123200	442769030	15670	15670	15670	15670	6
529	20240517	123100	442675010	15680	15680	15680	15680	0
530	20240517	123000	442675010	15680	15680	15680	15680	7
531	20240517	122900	442565250	15660	15660	15660	15660	108
532	20240517	122800	440873970	15670	15670	15670	15670	10
533	20240517	122700	440717270	15680	15670	15680	15670	144
534	20240517	122600	438460780	15680	15680	15680	15680	0
535	20240517	122500	438460780	15680	15680	15680	15680	0
536	20240517	122400	438460780	15680	15680	15680	15680	6
537	20240517	122300	438366700	15670	15670	15670	15670	0
538	20240517	122200	438366700	15670	15670	15670	15670	0
539	20240517	122100	438366700	15670	15670	15670	15670	0
540	20240517	122000	438366700	15670	15670	15670	15670	6
541	20240517	121900	438272680	15670	15670	15670	15670	0
542	20240517	121800	438272680	15670	15680	15680	15670	365
543	20240517	121700	432553030	15680	15680	15680	15680	0
544	20240517	121600	432553030	15680	15680	15680	15680	6
545	20240517	121500	432458950	15670	15670	15670	15670	5
546	20240517	121400	432380600	15680	15680	15680	15680	1
547	20240517	121300	432364920	15680	15680	15680	15680	2
548	20240517	121200	432333560	15680	15680	15680	15680	6
549	20240517	121100	432239480	15670	15670	15670	15670	0
550	20240517	121000	432239480	15670	15670	15670	15670	0
551	20240517	120900	432239480	15670	15680	15680	15670	202
552	20240517	120800	429074070	15680	15680	15680	15680	0
553	20240517	120700	429074070	15680	15680	15680	15680	0
554	20240517	120600	429074070	15680	15680	15680	15680	6
555	20240517	120500	428979990	15670	15670	15670	15670	0
556	20240517	120400	428979990	15670	15670	15670	15670	0
557	20240517	120300	428979990	15670	15670	15670	15670	5
558	20240517	120200	428901640	15670	15680	15680	15670	67
559	20240517	120100	427851130	15680	15680	15680	15670	309
560	20240517	120000	423008510	15680	15690	15690	15680	7
561	20240517	115900	422898690	15680	15680	15680	15680	0
562	20240517	115800	422898690	15680	15680	15680	15680	66
563	20240517	115700	421863810	15690	15690	15690	15690	0
564	20240517	115600	421863810	15690	15690	15690	15690	6
565	20240517	115500	421769670	15680	15690	15690	15680	536
566	20240517	115400	413364030	15690	15690	15690	15690	20
567	20240517	115300	413050230	15690	15700	15700	15690	15
568	20240517	115200	412814780	15700	15690	15700	15690	10
569	20240517	115100	412657820	15690	15690	15690	15690	1
570	20240517	115000	412642130	15680	15680	15680	15680	0
571	20240517	114900	412642130	15680	15680	15680	15680	50
572	20240517	114800	411858130	15690	15680	15690	15680	146
573	20240517	114700	409568790	15680	15680	15680	15680	0
574	20240517	114600	409568790	15680	15700	15700	15680	50
575	20240517	114500	408784370	15700	15700	15700	15700	5
576	20240517	114400	408705870	15680	15680	15680	15680	0
577	20240517	114300	408705870	15680	15680	15680	15680	0
578	20240517	114200	408705870	15680	15680	15680	15680	10
579	20240517	114100	408549070	15670	15670	15670	15670	0
580	20240517	114000	408549070	15670	15680	15690	15670	266
581	20240517	113900	404379110	15680	15680	15680	15680	0
582	20240517	113800	404379110	15680	15690	15690	15680	213
583	20240517	113700	401037540	15690	15690	15690	15690	6
584	20240517	113600	400943400	15670	15670	15670	15670	0
585	20240517	113500	400943400	15670	15670	15670	15670	0
586	20240517	113400	400943400	15670	15670	15670	15670	0
587	20240517	113300	400943400	15670	15680	15680	15670	321
588	20240517	113200	395911380	15680	15690	15690	15680	150
589	20240517	113100	393559320	15730	15730	15730	15730	10
590	20240517	113000	393402020	15740	15740	15740	15740	0
591	20240517	112900	393402020	15740	15740	15740	15740	0
592	20240517	112800	393402020	15740	15740	15740	15740	0
593	20240517	112700	393402020	15740	15740	15740	15740	0
594	20240517	112600	393402020	15740	15700	15740	15680	333
595	20240517	112500	388179230	15690	15700	15700	15690	39
596	20240517	112400	387567300	15700	15700	15700	15700	0
597	20240517	112300	387567300	15700	15700	15700	15700	4
598	20240517	112200	387504500	15700	15700	15700	15700	2
599	20240517	112100	387473100	15740	15740	15740	15740	1
600	20240517	112000	387457360	15690	15700	15700	15690	500
601	20240517	111900	379611360	15700	15700	15700	15700	16
602	20240517	111800	379360160	15690	15690	15690	15690	50
603	20240517	111700	378575660	15700	15720	15720	15700	418
604	20240517	111600	372012060	15750	15750	15750	15750	0
605	20240517	111500	372012060	15750	15750	15750	15750	4
606	20240517	111400	371949060	15750	15750	15750	15750	0
607	20240517	111300	371949060	15750	15740	15750	15740	91
608	20240517	111200	370516160	15720	15720	15720	15720	18
609	20240517	111100	370233200	15720	15720	15720	15720	0
610	20240517	111000	370233200	15720	15720	15720	15720	4
611	20240517	110900	370170320	15720	15720	15720	15720	12
612	20240517	110800	369981680	15720	15720	15720	15720	2
613	20240517	110700	369950240	15720	15720	15720	15720	7
614	20240517	110600	369840200	15700	15710	15710	15700	160
615	20240517	110500	367328130	15700	15700	15700	15700	3
616	20240517	110400	367281030	15720	15720	15720	15720	68
617	20240517	110300	366212070	15730	15730	15730	15730	245
618	20240517	110200	362358220	15740	15750	15750	15740	581
619	20240517	110100	353208520	15760	15760	15760	15760	134
620	20240517	110000	351096680	15760	15780	15780	15760	10
621	20240517	105900	350938900	15800	15800	15800	15800	10
622	20240517	105800	350780900	15820	15820	15820	15820	0
623	20240517	105700	350780900	15820	15820	15820	15820	0
624	20240517	105600	350780900	15820	15820	15820	15820	0
625	20240517	105500	350780900	15820	15820	15820	15820	199
626	20240517	105400	347632720	15770	15770	15770	15770	3
627	20240517	105300	347585410	15760	15760	15760	15760	0
628	20240517	105200	347585410	15760	15760	15760	15760	93
629	20240517	105100	346119730	15760	15780	15780	15760	267
630	20240517	105000	341910920	15770	15770	15770	15770	0
631	20240517	104900	341910920	15770	15770	15770	15770	0
632	20240517	104800	341910920	15770	15770	15770	15770	0
633	20240517	104700	341910920	15770	15770	15770	15770	136
634	20240517	104600	339766200	15770	15770	15770	15770	6
635	20240517	104500	339671580	15770	15770	15770	15770	0
636	20240517	104400	339671580	15770	15770	15770	15770	13
637	20240517	104300	339466570	15790	15790	15790	15790	0
638	20240517	104200	339466570	15790	15790	15790	15790	0
639	20240517	104100	339466570	15790	15790	15790	15790	154
640	20240517	104000	337034910	15770	15770	15770	15770	0
641	20240517	103900	337034910	15770	15770	15770	15770	1007
642	20240517	103800	321154520	15770	15770	15770	15770	165
643	20240517	103700	318552470	15770	15750	15770	15750	327
644	20240517	103600	313402080	15760	15760	15760	15760	0
645	20240517	103500	313402080	15760	15760	15760	15760	0
646	20240517	103400	313402080	15760	15760	15760	15760	591
647	20240517	103300	304087920	15770	15770	15770	15770	254
648	20240517	103200	300082340	15770	15770	15770	15770	0
649	20240517	103100	300082340	15770	15770	15770	15770	0
650	20240517	103000	300082340	15770	15770	15770	15770	0
651	20240517	102900	300082340	15770	15770	15770	15770	0
652	20240517	102800	300082340	15770	15770	15770	15770	299
653	20240517	102700	295367110	15770	15770	15770	15770	0
654	20240517	102600	295367110	15770	15770	15770	15770	0
655	20240517	102500	295367110	15770	15770	15770	15770	0
656	20240517	102400	295367110	15770	15770	15770	15770	0
657	20240517	102300	295367110	15770	15770	15770	15770	53
658	20240517	102200	294531300	15770	15770	15770	15770	24
659	20240517	102100	294152820	15770	15770	15770	15770	0
660	20240517	102000	294152820	15770	15770	15770	15770	39
661	20240517	101900	293537790	15770	15770	15770	15770	0
662	20240517	101800	293537790	15770	15770	15770	15770	0
663	20240517	101700	293537790	15770	15770	15770	15770	37
664	20240517	101600	292954300	15800	15800	15800	15800	0
665	20240517	101500	292954300	15800	15820	15820	15800	645
666	20240517	101400	282761880	15820	15810	15820	15810	21
667	20240517	101300	282429670	15800	15800	15800	15800	0
668	20240517	101200	282429670	15800	15800	15800	15800	0
669	20240517	101100	282429670	15800	15790	15800	15760	53
670	20240517	101000	281592330	15790	15790	15790	15790	0
671	20240517	100900	281592330	15790	15790	15790	15790	212
672	20240517	100800	278244850	15790	15790	15790	15790	0
673	20240517	100700	278244850	15790	15830	15830	15790	1102
674	20240517	100600	260844190	15830	15830	15830	15830	18
675	20240517	100500	260559250	15840	15830	15850	15830	115
676	20240517	100400	258737000	15850	15850	15850	15850	0
677	20240517	100300	258737000	15850	15790	15850	15790	563
678	20240517	100200	249845040	15790	15780	15790	15780	729
679	20240517	100100	238335460	15780	15780	15780	15780	5
680	20240517	100000	238256560	15790	15780	15790	15780	112
681	20240517	095900	236489090	15770	15750	15770	15750	130
682	20240517	095800	234440290	15740	15740	15740	15740	7
683	20240517	095700	234330110	15740	15740	15740	15740	3
684	20240517	095600	234282890	15740	15740	15740	15740	6
685	20240517	095500	234188450	15720	15740	15740	15720	49
686	20240517	095400	233418110	15720	15740	15740	15720	48
687	20240517	095300	232663520	15700	15700	15700	15700	0
688	20240517	095200	232663520	15700	15700	15700	15700	30
689	20240517	095100	232192520	15700	15700	15700	15700	1450
690	20240517	095000	209427520	15700	15700	15700	15700	200
691	20240517	094900	206287520	15680	15680	15680	15680	400
692	20240517	094800	200015520	15680	15680	15680	15680	700
693	20240517	094700	189039520	15680	15680	15680	15680	0
694	20240517	094600	189039520	15680	15680	15680	15680	100
695	20240517	094500	187471520	15700	15700	15700	15700	0
696	20240517	094400	187471520	15700	15700	15700	15700	5
697	20240517	094300	187393020	15700	15700	15700	15700	0
698	20240517	094200	187393020	15700	15700	15700	15700	15
699	20240517	094100	187157520	15700	15700	15700	15700	0
700	20240517	094000	187157520	15700	15700	15700	15700	534
701	20240517	093900	178773720	15700	15700	15700	15700	51
702	20240517	093800	177973020	15670	15670	15670	15670	0
703	20240517	093700	177973020	15670	15670	15670	15670	0
704	20240517	093600	177973020	15670	15670	15670	15670	560
705	20240517	093500	169197820	15670	15670	15670	15670	10
706	20240517	093400	169041120	15700	15700	15700	15700	1
707	20240517	093300	169025420	15670	15670	15670	15670	0
708	20240517	093200	169025420	15670	15670	15670	15670	0
709	20240517	093100	169025420	15670	15670	15670	15670	5
710	20240517	093000	168947070	15670	15700	15700	15670	2737
711	20240517	092900	126019880	15700	15710	15710	15700	304
712	20240517	092800	121246190	15710	15710	15710	15710	78
713	20240517	092700	120020810	15700	15710	15710	15700	113
714	20240517	092600	118246590	15720	15750	15750	15720	1053
715	20240517	092500	101687940	15750	15780	15780	15750	149
716	20240517	092400	99340980	15790	15790	15790	15790	18
717	20240517	092300	99056760	15790	15750	15790	15750	98
718	20240517	092200	97509660	15740	15750	15760	15740	438
719	20240517	092100	90608570	15750	15750	15750	15750	269
720	20240517	092000	86371820	15750	15700	15750	15700	442
721	20240517	091900	79415730	15730	15700	15730	15700	147
722	20240517	091800	77105520	15700	15700	15700	15700	1
723	20240517	091700	77089820	15700	15710	15710	15700	435
724	20240517	091600	70255980	15730	15730	15730	15730	0
725	20240517	091500	70255980	15730	15730	15740	15730	684
726	20240517	091400	59496040	15750	15760	15760	15750	243
727	20240517	091300	55666370	15760	15760	15760	15760	50
728	20240517	091200	54878370	15710	15730	15730	15710	87
729	20240517	091100	53511220	15700	15700	15700	15700	28
730	20240517	091000	53071620	15700	15700	15710	15700	169
731	20240517	090900	50418180	15670	15670	15670	15670	53
732	20240517	090800	49587670	15670	15680	15680	15670	502
733	20240517	090700	41720510	15700	15700	15700	15700	314
734	20240517	090600	36790710	15700	15710	15710	15700	46
735	20240517	090500	36068490	15710	15710	15730	15710	173
736	20240517	090400	33349640	15720	15740	15740	15720	263
737	20240517	090300	29212610	15750	15750	15750	15750	1080
738	20240517	090200	12202610	15750	15800	15800	15750	222
739	20240517	090100	8702420	15790	15860	15860	15790	126
740	20240517	090000	6709950	15870	15950	15950	15870	420