KissMeData/382840/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211800	842067890	15920	15920	15920	15920	1249
3	20240516	211700	842067890	15920	15920	15920	15920	0
4	20240516	211600	842067890	15920	15920	15920	15920	0
5	20240516	211500	842067890	15920	15920	15920	15920	0
6	20240516	211400	842067890	15920	15920	15920	15920	0
7	20240516	211300	842067890	15920	15920	15920	15920	0
8	20240516	211200	842067890	15920	15920	15920	15920	0
9	20240516	211100	842067890	15920	15920	15920	15920	0
10	20240516	211000	842067890	15920	15920	15920	15920	0
11	20240516	210900	842067890	15920	15920	15920	15920	0
12	20240516	210800	842067890	15920	15920	15920	15920	0
13	20240516	210700	842067890	15920	15920	15920	15920	0
14	20240516	210600	842067890	15920	15920	15920	15920	0
15	20240516	210500	842067890	15920	15920	15920	15920	0
16	20240516	210400	842067890	15920	15920	15920	15920	0
17	20240516	210300	842067890	15920	15920	15920	15920	0
18	20240516	210200	842067890	15920	15920	15920	15920	0
19	20240516	210100	842067890	15920	15920	15920	15920	0
20	20240516	210000	842067890	15920	15920	15920	15920	0
21	20240516	205900	842067890	15920	15920	15920	15920	0
22	20240516	205800	842067890	15920	15920	15920	15920	0
23	20240516	205700	842067890	15920	15920	15920	15920	0
24	20240516	205600	842067890	15920	15920	15920	15920	0
25	20240516	205500	842067890	15920	15920	15920	15920	0
26	20240516	205400	842067890	15920	15920	15920	15920	0
27	20240516	205300	842067890	15920	15920	15920	15920	0
28	20240516	205200	842067890	15920	15920	15920	15920	0
29	20240516	205100	842067890	15920	15920	15920	15920	0
30	20240516	205000	842067890	15920	15920	15920	15920	0
31	20240516	204900	842067890	15920	15920	15920	15920	0
32	20240516	204800	842067890	15920	15920	15920	15920	1249
33	20240516	204700	842067890	15920	15920	15920	15920	0
34	20240516	204600	842067890	15920	15920	15920	15920	0
35	20240516	204500	842067890	15920	15920	15920	15920	0
36	20240516	204400	842067890	15920	15920	15920	15920	0
37	20240516	204300	842067890	15920	15920	15920	15920	0
38	20240516	204200	842067890	15920	15920	15920	15920	0
39	20240516	204100	842067890	15920	15920	15920	15920	0
40	20240516	204000	842067890	15920	15920	15920	15920	0
41	20240516	203900	842067890	15920	15920	15920	15920	0
42	20240516	203800	842067890	15920	15920	15920	15920	0
43	20240516	203700	842067890	15920	15920	15920	15920	0
44	20240516	203600	842067890	15920	15920	15920	15920	0
45	20240516	203500	842067890	15920	15920	15920	15920	0
46	20240516	203400	842067890	15920	15920	15920	15920	0
47	20240516	203300	842067890	15920	15920	15920	15920	0
48	20240516	203200	842067890	15920	15920	15920	15920	0
49	20240516	203100	842067890	15920	15920	15920	15920	0
50	20240516	203000	842067890	15920	15920	15920	15920	0
51	20240516	202900	842067890	15920	15920	15920	15920	0
52	20240516	202800	842067890	15920	15920	15920	15920	0
53	20240516	202700	842067890	15920	15920	15920	15920	0
54	20240516	202600	842067890	15920	15920	15920	15920	0
55	20240516	202500	842067890	15920	15920	15920	15920	0
56	20240516	202400	842067890	15920	15920	15920	15920	0
57	20240516	202300	842067890	15920	15920	15920	15920	0
58	20240516	202200	842067890	15920	15920	15920	15920	0
59	20240516	202100	842067890	15920	15920	15920	15920	0
60	20240516	202000	842067890	15920	15920	15920	15920	0
61	20240516	201900	842067890	15920	15920	15920	15920	0
62	20240516	201800	842067890	15920	15920	15920	15920	1249
63	20240516	201700	842067890	15920	15920	15920	15920	0
64	20240516	201600	842067890	15920	15920	15920	15920	0
65	20240516	201500	842067890	15920	15920	15920	15920	0
66	20240516	201400	842067890	15920	15920	15920	15920	0
67	20240516	201300	842067890	15920	15920	15920	15920	0
68	20240516	201200	842067890	15920	15920	15920	15920	0
69	20240516	201100	842067890	15920	15920	15920	15920	0
70	20240516	201000	842067890	15920	15920	15920	15920	0
71	20240516	200900	842067890	15920	15920	15920	15920	0
72	20240516	200800	842067890	15920	15920	15920	15920	0
73	20240516	200700	842067890	15920	15920	15920	15920	0
74	20240516	200600	842067890	15920	15920	15920	15920	0
75	20240516	200500	842067890	15920	15920	15920	15920	0
76	20240516	200400	842067890	15920	15920	15920	15920	0
77	20240516	200300	842067890	15920	15920	15920	15920	0
78	20240516	200200	842067890	15920	15920	15920	15920	0
79	20240516	200100	842067890	15920	15920	15920	15920	0
80	20240516	200000	842067890	15920	15920	15920	15920	0
81	20240516	195900	842067890	15920	15920	15920	15920	0
82	20240516	195800	842067890	15920	15920	15920	15920	0
83	20240516	195700	842067890	15920	15920	15920	15920	0
84	20240516	195600	842067890	15920	15920	15920	15920	0
85	20240516	195500	842067890	15920	15920	15920	15920	0
86	20240516	195400	842067890	15920	15920	15920	15920	0
87	20240516	195300	842067890	15920	15920	15920	15920	0
88	20240516	195200	842067890	15920	15920	15920	15920	0
89	20240516	195100	842067890	15920	15920	15920	15920	0
90	20240516	195000	842067890	15920	15920	15920	15920	0
91	20240516	194900	842067890	15920	15920	15920	15920	0
92	20240516	194800	842067890	15920	15920	15920	15920	1249
93	20240516	194700	842067890	15920	15920	15920	15920	0
94	20240516	194600	842067890	15920	15920	15920	15920	0
95	20240516	194500	842067890	15920	15920	15920	15920	0
96	20240516	194400	842067890	15920	15920	15920	15920	0
97	20240516	194300	842067890	15920	15920	15920	15920	0
98	20240516	194200	842067890	15920	15920	15920	15920	0
99	20240516	194100	842067890	15920	15920	15920	15920	0
100	20240516	194000	842067890	15920	15920	15920	15920	0
101	20240516	193900	842067890	15920	15920	15920	15920	0
102	20240516	193800	842067890	15920	15920	15920	15920	0
103	20240516	193700	842067890	15920	15920	15920	15920	0
104	20240516	193600	842067890	15920	15920	15920	15920	0
105	20240516	193500	842067890	15920	15920	15920	15920	0
106	20240516	193400	842067890	15920	15920	15920	15920	0
107	20240516	193300	842067890	15920	15920	15920	15920	0
108	20240516	193200	842067890	15920	15920	15920	15920	0
109	20240516	193100	842067890	15920	15920	15920	15920	0
110	20240516	193000	842067890	15920	15920	15920	15920	0
111	20240516	192900	842067890	15920	15920	15920	15920	0
112	20240516	192800	842067890	15920	15920	15920	15920	0
113	20240516	192700	842067890	15920	15920	15920	15920	0
114	20240516	192600	842067890	15920	15920	15920	15920	0
115	20240516	192500	842067890	15920	15920	15920	15920	0
116	20240516	192400	842067890	15920	15920	15920	15920	0
117	20240516	192300	842067890	15920	15920	15920	15920	0
118	20240516	192200	842067890	15920	15920	15920	15920	0
119	20240516	192100	842067890	15920	15920	15920	15920	0
120	20240516	192000	842067890	15920	15920	15920	15920	0
121	20240516	191900	842067890	15920	15920	15920	15920	0
122	20240516	191800	842067890	15920	15920	15920	15920	1249
123	20240516	191700	842067890	15920	15920	15920	15920	0
124	20240516	191600	842067890	15920	15920	15920	15920	0
125	20240516	191500	842067890	15920	15920	15920	15920	0
126	20240516	191400	842067890	15920	15920	15920	15920	0
127	20240516	191300	842067890	15920	15920	15920	15920	0
128	20240516	191200	842067890	15920	15920	15920	15920	0
129	20240516	191100	842067890	15920	15920	15920	15920	0
130	20240516	191000	842067890	15920	15920	15920	15920	0
131	20240516	190900	842067890	15920	15920	15920	15920	0
132	20240516	190800	842067890	15920	15920	15920	15920	0
133	20240516	190700	842067890	15920	15920	15920	15920	0
134	20240516	190600	842067890	15920	15920	15920	15920	0
135	20240516	190500	842067890	15920	15920	15920	15920	0
136	20240516	190400	842067890	15920	15920	15920	15920	0
137	20240516	190300	842067890	15920	15920	15920	15920	0
138	20240516	190200	842067890	15920	15920	15920	15920	0
139	20240516	190100	842067890	15920	15920	15920	15920	0
140	20240516	190000	842067890	15920	15920	15920	15920	0
141	20240516	185900	842067890	15920	15920	15920	15920	0
142	20240516	185800	842067890	15920	15920	15920	15920	0
143	20240516	185700	842067890	15920	15920	15920	15920	0
144	20240516	185600	842067890	15920	15920	15920	15920	0
145	20240516	185500	842067890	15920	15920	15920	15920	0
146	20240516	185400	842067890	15920	15920	15920	15920	0
147	20240516	185300	842067890	15920	15920	15920	15920	0
148	20240516	185200	842067890	15920	15920	15920	15920	0
149	20240516	185100	842067890	15920	15920	15920	15920	0
150	20240516	185000	842067890	15920	15920	15920	15920	0
151	20240516	184900	842067890	15920	15920	15920	15920	0
152	20240516	184800	842067890	15920	15920	15920	15920	1249
153	20240516	184700	842067890	15920	15920	15920	15920	0
154	20240516	184600	842067890	15920	15920	15920	15920	0
155	20240516	184500	842067890	15920	15920	15920	15920	0
156	20240516	184400	842067890	15920	15920	15920	15920	0
157	20240516	184300	842067890	15920	15920	15920	15920	0
158	20240516	184200	842067890	15920	15920	15920	15920	0
159	20240516	184100	842067890	15920	15920	15920	15920	0
160	20240516	184000	842067890	15920	15920	15920	15920	0
161	20240516	183900	842067890	15920	15920	15920	15920	0
162	20240516	183800	842067890	15920	15920	15920	15920	0
163	20240516	183700	842067890	15920	15920	15920	15920	0
164	20240516	183600	842067890	15920	15920	15920	15920	0
165	20240516	183500	842067890	15920	15920	15920	15920	0
166	20240516	183400	842067890	15920	15920	15920	15920	0
167	20240516	183300	842067890	15920	15920	15920	15920	0
168	20240516	183200	842067890	15920	15920	15920	15920	0
169	20240516	183100	842067890	15920	15920	15920	15920	0
170	20240516	183000	842067890	15920	15920	15920	15920	0
171	20240516	182900	842067890	15920	15920	15920	15920	0
172	20240516	182800	842067890	15920	15920	15920	15920	0
173	20240516	182700	842067890	15920	15920	15920	15920	0
174	20240516	182600	842067890	15920	15920	15920	15920	0
175	20240516	182500	842067890	15920	15920	15920	15920	0
176	20240516	182400	842067890	15920	15920	15920	15920	0
177	20240516	182300	842067890	15920	15920	15920	15920	0
178	20240516	182200	842067890	15920	15920	15920	15920	0
179	20240516	182100	842067890	15920	15920	15920	15920	0
180	20240516	182000	842067890	15920	15920	15920	15920	0
181	20240516	181900	842067890	15920	15920	15920	15920	0
182	20240516	181800	842067890	15920	15920	15920	15920	1249
183	20240516	181700	842067890	15920	15920	15920	15920	0
184	20240516	181600	842067890	15920	15920	15920	15920	0
185	20240516	181500	842067890	15920	15920	15920	15920	0
186	20240516	181400	842067890	15920	15920	15920	15920	0
187	20240516	181300	842067890	15920	15920	15920	15920	0
188	20240516	181200	842067890	15920	15920	15920	15920	0
189	20240516	181100	842067890	15920	15920	15920	15920	0
190	20240516	181000	842067890	15920	15920	15920	15920	0
191	20240516	180900	842067890	15920	15920	15920	15920	0
192	20240516	180800	842067890	15920	15920	15920	15920	0
193	20240516	180700	842067890	15920	15920	15920	15920	0
194	20240516	180600	842067890	15920	15920	15920	15920	0
195	20240516	180500	842067890	15920	15920	15920	15920	0
196	20240516	180400	842067890	15920	15920	15920	15920	0
197	20240516	180300	842067890	15920	15920	15920	15920	0
198	20240516	180200	842067890	15920	15920	15920	15920	0
199	20240516	180100	842067890	15920	15920	15920	15920	0
200	20240516	180000	842067890	15920	15920	15920	15920	0
201	20240516	175900	842067890	15920	15920	15920	15920	0
202	20240516	175800	842067890	15920	15920	15920	15920	0
203	20240516	175700	842067890	15920	15920	15920	15920	0
204	20240516	175600	842067890	15920	15920	15920	15920	0
205	20240516	175500	842067890	15920	15920	15920	15920	0
206	20240516	175400	842067890	15920	15920	15920	15920	0
207	20240516	175300	842067890	15920	15920	15920	15920	0
208	20240516	175200	842067890	15920	15920	15920	15920	0
209	20240516	175100	842067890	15920	15920	15920	15920	0
210	20240516	175000	842067890	15920	15920	15920	15920	0
211	20240516	174900	842067890	15920	15920	15920	15920	0
212	20240516	174800	842067890	15920	15920	15920	15920	1249
213	20240516	174700	842067890	15920	15920	15920	15920	0
214	20240516	174600	842067890	15920	15920	15920	15920	0
215	20240516	174500	842067890	15920	15920	15920	15920	0
216	20240516	174400	842067890	15920	15920	15920	15920	0
217	20240516	174300	842067890	15920	15920	15920	15920	0
218	20240516	174200	842067890	15920	15920	15920	15920	0
219	20240516	174100	842067890	15920	15920	15920	15920	0
220	20240516	174000	842067890	15920	15920	15920	15920	0
221	20240516	173900	842067890	15920	15920	15920	15920	0
222	20240516	173800	842067890	15920	15920	15920	15920	0
223	20240516	173700	842067890	15920	15920	15920	15920	0
224	20240516	173600	842067890	15920	15920	15920	15920	0
225	20240516	173500	842067890	15920	15920	15920	15920	0
226	20240516	173400	842067890	15920	15920	15920	15920	0
227	20240516	173300	842067890	15920	15920	15920	15920	0
228	20240516	173200	842067890	15920	15920	15920	15920	0
229	20240516	173100	842067890	15920	15920	15920	15920	0
230	20240516	173000	842067890	15920	15920	15920	15920	0
231	20240516	172900	842067890	15920	15920	15920	15920	0
232	20240516	172800	842067890	15920	15920	15920	15920	0
233	20240516	172700	842067890	15920	15920	15920	15920	0
234	20240516	172600	842067890	15920	15920	15920	15920	0
235	20240516	172500	842067890	15920	15920	15920	15920	0
236	20240516	172400	842067890	15920	15920	15920	15920	0
237	20240516	172300	842067890	15920	15920	15920	15920	0
238	20240516	172200	842067890	15920	15920	15920	15920	0
239	20240516	172100	842067890	15920	15920	15920	15920	0
240	20240516	172000	842067890	15920	15920	15920	15920	0
241	20240516	171900	842067890	15920	15920	15920	15920	0
242	20240516	171800	842067890	15920	15920	15920	15920	1249
243	20240516	171700	842067890	15920	15920	15920	15920	0
244	20240516	171600	842067890	15920	15920	15920	15920	0
245	20240516	171500	842067890	15920	15920	15920	15920	0
246	20240516	171400	842067890	15920	15920	15920	15920	0
247	20240516	171300	842067890	15920	15920	15920	15920	0
248	20240516	171200	842067890	15920	15920	15920	15920	0
249	20240516	171100	842067890	15920	15920	15920	15920	0
250	20240516	171000	842067890	15920	15920	15920	15920	0
251	20240516	170900	842067890	15920	15920	15920	15920	0
252	20240516	170800	842067890	15920	15920	15920	15920	0
253	20240516	170700	842067890	15920	15920	15920	15920	0
254	20240516	170600	842067890	15920	15920	15920	15920	0
255	20240516	170500	842067890	15920	15920	15920	15920	0
256	20240516	170400	842067890	15920	15920	15920	15920	0
257	20240516	170300	842067890	15920	15920	15920	15920	0
258	20240516	170200	842067890	15920	15920	15920	15920	0
259	20240516	170100	842067890	15920	15920	15920	15920	0
260	20240516	170000	842067890	15920	15920	15920	15920	0
261	20240516	165900	842067890	15920	15920	15920	15920	0
262	20240516	165800	842067890	15920	15920	15920	15920	0
263	20240516	165700	842067890	15920	15920	15920	15920	0
264	20240516	165600	842067890	15920	15920	15920	15920	0
265	20240516	165500	842067890	15920	15920	15920	15920	0
266	20240516	165400	842067890	15920	15920	15920	15920	0
267	20240516	165300	842067890	15920	15920	15920	15920	0
268	20240516	165200	842067890	15920	15920	15920	15920	0
269	20240516	165100	842067890	15920	15920	15920	15920	0
270	20240516	165000	842067890	15920	15920	15920	15920	0
271	20240516	164900	842067890	15920	15920	15920	15920	0
272	20240516	164800	842067890	15920	15920	15920	15920	1249
273	20240516	164700	842067890	15920	15920	15920	15920	0
274	20240516	164600	842067890	15920	15920	15920	15920	0
275	20240516	164500	842067890	15920	15920	15920	15920	0
276	20240516	164400	842067890	15920	15920	15920	15920	0
277	20240516	164300	842067890	15920	15920	15920	15920	0
278	20240516	164200	842067890	15920	15920	15920	15920	0
279	20240516	164100	842067890	15920	15920	15920	15920	0
280	20240516	164000	842067890	15920	15920	15920	15920	0
281	20240516	163900	842067890	15920	15920	15920	15920	0
282	20240516	163800	842067890	15920	15920	15920	15920	0
283	20240516	163700	842067890	15920	15920	15920	15920	0
284	20240516	163600	842067890	15920	15920	15920	15920	0
285	20240516	163500	842067890	15920	15920	15920	15920	0
286	20240516	163400	842067890	15920	15920	15920	15920	0
287	20240516	163300	842067890	15920	15920	15920	15920	0
288	20240516	163200	842067890	15920	15920	15920	15920	0
289	20240516	163100	842067890	15920	15920	15920	15920	0
290	20240516	163000	842067890	15920	15920	15920	15920	0
291	20240516	162900	842067890	15920	15920	15920	15920	0
292	20240516	162800	842067890	15920	15920	15920	15920	0
293	20240516	162700	842067890	15920	15920	15920	15920	0
294	20240516	162600	842067890	15920	15920	15920	15920	0
295	20240516	162500	842067890	15920	15920	15920	15920	0
296	20240516	162400	842067890	15920	15920	15920	15920	0
297	20240516	162300	842067890	15920	15920	15920	15920	0
298	20240516	162200	842067890	15920	15920	15920	15920	0
299	20240516	162100	842067890	15920	15920	15920	15920	0
300	20240516	162000	842067890	15920	15920	15920	15920	0
301	20240516	161900	842067890	15920	15920	15920	15920	0
302	20240516	161800	842067890	15920	15920	15920	15920	1249
303	20240516	161700	842067890	15920	15920	15920	15920	0
304	20240516	161600	842067890	15920	15920	15920	15920	0
305	20240516	161500	842067890	15920	15920	15920	15920	0
306	20240516	161400	842067890	15920	15920	15920	15920	0
307	20240516	161300	842067890	15920	15920	15920	15920	0
308	20240516	161200	842067890	15920	15920	15920	15920	0
309	20240516	161100	842067890	15920	15920	15920	15920	0
310	20240516	161000	842067890	15920	15920	15920	15920	0
311	20240516	160900	842067890	15920	15920	15920	15920	0
312	20240516	160800	842067890	15920	15920	15920	15920	0
313	20240516	160700	842067890	15920	15920	15920	15920	0
314	20240516	160600	842067890	15920	15920	15920	15920	0
315	20240516	160500	842067890	15920	15920	15920	15920	0
316	20240516	160400	842067890	15920	15920	15920	15920	0
317	20240516	160300	842067890	15920	15920	15920	15920	0
318	20240516	160200	842067890	15920	15920	15920	15920	0
319	20240516	160100	842067890	15920	15920	15920	15920	0
320	20240516	160000	842067890	15920	15920	15920	15920	0
321	20240516	155900	842067890	15920	15920	15920	15920	0
322	20240516	155800	842067890	15920	15920	15920	15920	0
323	20240516	155700	842067890	15920	15920	15920	15920	0
324	20240516	155600	842067890	15920	15920	15920	15920	0
325	20240516	155500	842067890	15920	15920	15920	15920	0
326	20240516	155400	842067890	15920	15920	15920	15920	0
327	20240516	155300	842067890	15920	15920	15920	15920	0
328	20240516	155200	842067890	15920	15920	15920	15920	0
329	20240516	155100	842067890	15920	15920	15920	15920	0
330	20240516	155000	842067890	15920	15920	15920	15920	0
331	20240516	154900	842067890	15920	15920	15920	15920	0
332	20240516	154800	842067890	15920	15920	15920	15920	1249
333	20240516	154700	842067890	15920	15920	15920	15920	0
334	20240516	154600	842067890	15920	15920	15920	15920	0
335	20240516	154500	842067890	15920	15920	15920	15920	0
336	20240516	154400	842067890	15920	15920	15920	15920	0
337	20240516	154300	842067890	15920	15920	15920	15920	0
338	20240516	154200	842067890	15920	15920	15920	15920	0
339	20240516	154100	842067890	15920	15920	15920	15920	0
340	20240516	154000	842067890	15920	15920	15920	15920	0
341	20240516	153900	842067890	15920	15920	15920	15920	0
342	20240516	153800	842067890	15920	15920	15920	15920	0
343	20240516	153700	842067890	15920	15920	15920	15920	0
344	20240516	153600	842067890	15920	15920	15920	15920	0
345	20240516	153500	842067890	15920	15920	15920	15920	0
346	20240516	153400	842067890	15920	15920	15920	15920	0
347	20240516	153300	842067890	15920	15920	15920	15920	0
348	20240516	153200	842067890	15920	15920	15920	15920	0
349	20240516	153100	842067890	15920	15920	15920	15920	0
350	20240516	153000	842067890	15920	15920	15920	15920	1249
351	20240516	152900	822183810	15870	15870	15870	15870	0
352	20240516	152800	822183810	15870	15870	15870	15870	0
353	20240516	152700	822183810	15870	15870	15870	15870	0
354	20240516	152600	822183810	15870	15870	15870	15870	0
355	20240516	152500	822183810	15870	15870	15870	15870	0
356	20240516	152400	822183810	15870	15870	15870	15870	0
357	20240516	152300	822183810	15870	15870	15870	15870	0
358	20240516	152200	822183810	15870	15870	15870	15870	0
359	20240516	152100	822183810	15870	15870	15870	15870	0
360	20240516	152000	822183810	15870	15870	15870	15870	0
361	20240516	151900	822183810	15870	15900	15900	15870	314
362	20240516	151800	817197420	15910	15920	15920	15910	32
363	20240516	151700	816688150	15910	15930	15930	15900	23
364	20240516	151600	816321900	15930	15850	15940	15850	2152
365	20240516	151500	782141230	15840	15840	15850	15840	25
366	20240516	151400	781745150	15850	15840	15850	15840	318
367	20240516	151300	776704940	15840	15840	15840	15840	626
368	20240516	151200	766789100	15840	15840	15840	15830	78
369	20240516	151100	765553980	15840	15840	15840	15830	145
370	20240516	151000	763257430	15840	15840	15840	15840	216
371	20240516	150900	759835990	15840	15830	15840	15830	870
372	20240516	150800	746056220	15840	15820	15840	15820	488
373	20240516	150700	738328330	15820	15830	15830	15820	28
374	20240516	150600	737885290	15820	15820	15820	15820	17
375	20240516	150500	737616350	15840	15830	15840	15820	56
376	20240516	150400	736729360	15830	15830	15830	15830	687
377	20240516	150300	725854150	15830	15830	15840	15830	529
378	20240516	150200	717479940	15810	15830	15840	15810	665
379	20240516	150100	706951610	15830	15810	15830	15810	145
380	20240516	150000	704656300	15830	15800	15830	15800	9
381	20240516	145900	704513860	15820	15830	15830	15820	27
382	20240516	145800	704086460	15820	15820	15820	15800	522
383	20240516	145700	695828540	15800	15800	15800	15800	0
384	20240516	145600	695828540	15800	15820	15820	15800	24
385	20240516	145500	695448900	15820	15800	15820	15800	18
386	20240516	145400	695164200	15800	15820	15820	15800	41
387	20240516	145300	694516020	15820	15820	15820	15820	11
388	20240516	145200	694342000	15800	15800	15800	15780	83
389	20240516	145100	693031600	15800	15800	15800	15800	25
390	20240516	145000	692636600	15800	15800	15800	15800	14
391	20240516	144900	692415400	15800	15800	15800	15800	8
392	20240516	144800	692289000	15800	15800	15800	15800	15
393	20240516	144700	692052000	15800	15800	15800	15800	33
394	20240516	144600	691530600	15770	15800	15800	15770	1607
395	20240516	144500	666171910	15810	15820	15820	15810	161
396	20240516	144400	663626420	15820	15820	15820	15820	29
397	20240516	144300	663167640	15820	15820	15820	15810	85
398	20240516	144200	661822980	15820	15820	15820	15820	13
399	20240516	144100	661617320	15810	15820	15820	15810	220
400	20240516	144000	658136970	15820	15810	15820	15810	78
401	20240516	143900	656903640	15810	15800	15810	15800	17
402	20240516	143800	656634930	15800	15810	15810	15800	42
403	20240516	143700	655971210	15810	15820	15820	15810	29
404	20240516	143600	655512570	15820	15810	15820	15810	158
405	20240516	143500	653013170	15810	15810	15810	15810	24
406	20240516	143400	652633730	15810	15820	15820	15810	139
407	20240516	143300	650434850	15820	15810	15820	15810	220
408	20240516	143200	646956470	15810	15810	15810	15800	28
409	20240516	143100	646513800	15810	15810	15810	15810	24
410	20240516	143000	646134360	15810	15800	15810	15800	31
411	20240516	142900	645644480	15810	15810	15810	15810	57
412	20240516	142800	644743310	15820	15820	15820	15820	12
413	20240516	142700	644553470	15780	15820	15820	15780	681
414	20240516	142600	633798110	15820	15820	15820	15820	15
415	20240516	142500	633560810	15820	15820	15820	15820	60
416	20240516	142400	632611610	15820	15820	15820	15820	97
417	20240516	142300	631077070	15820	15820	15820	15820	178
418	20240516	142200	628261110	15820	15820	15820	15800	155
419	20240516	142100	625809510	15820	15820	15820	15820	22
420	20240516	142000	625461470	15820	15820	15820	15820	0
421	20240516	141900	625461470	15820	15820	15820	15820	300
422	20240516	141800	620715470	15780	15820	15820	15780	88
423	20240516	141700	619325800	15820	15820	15820	15820	15
424	20240516	141600	619088500	15820	15820	15820	15820	230
425	20240516	141500	615449900	15820	15820	15820	15820	15
426	20240516	141400	615212600	15820	15820	15820	15780	452
427	20240516	141300	608076210	15820	15810	15820	15810	33
428	20240516	141200	607554160	15810	15810	15820	15810	64
429	20240516	141100	606542230	15820	15830	15830	15820	96
430	20240516	141000	605023160	15830	15830	15830	15830	62
431	20240516	140900	604041700	15830	15830	15830	15820	69
432	20240516	140800	602949460	15830	15830	15830	15830	8
433	20240516	140700	602822820	15830	15830	15830	15830	36
434	20240516	140600	602252940	15830	15830	15830	15830	15
435	20240516	140500	602015490	15830	15830	15840	15830	313
436	20240516	140400	597060570	15830	15840	15840	15830	16
437	20240516	140300	596807180	15830	15830	15830	15830	175
438	20240516	140200	594036930	15830	15820	15830	15820	779
439	20240516	140100	581706380	15820	15810	15820	15810	17
440	20240516	140000	581437530	15810	15820	15820	15810	113
441	20240516	135900	579650840	15820	15810	15820	15810	95
442	20240516	135800	578148820	15780	15810	15820	15780	574
443	20240516	135700	569070970	15810	15800	15810	15800	68
444	20240516	135600	567996370	15800	15800	15800	15790	35
445	20240516	135500	567443470	15800	15780	15800	15780	203
446	20240516	135400	564237010	15780	15770	15780	15770	750
447	20240516	135300	552407770	15760	15770	15770	15760	49
448	20240516	135200	551635470	15770	15760	15770	15760	62
449	20240516	135100	550657880	15760	15780	15780	15760	229
450	20240516	135000	547047530	15810	15780	15810	15780	15
451	20240516	134900	546810410	15810	15810	15810	15780	319
452	20240516	134800	541767050	15810	15790	15810	15790	2058
453	20240516	134700	509242790	15800	15790	15800	15750	187
454	20240516	134600	506292700	15790	15780	15790	15780	261
455	20240516	134500	502172180	15780	15780	15780	15740	547
456	20240516	134400	493541720	15780	15770	15780	15770	97
457	20240516	134300	492011880	15770	15770	15770	15770	9
458	20240516	134200	491869950	15770	15770	15770	15770	13
459	20240516	134100	491664940	15770	15770	15770	15770	37
460	20240516	134000	491081450	15770	15770	15770	15770	2
461	20240516	133900	491049910	15770	15730	15770	15720	453
462	20240516	133800	483925220	15780	15780	15780	15780	16
463	20240516	133700	483672740	15780	15740	15780	15740	41
464	20240516	133600	483026480	15730	15780	15780	15730	34
465	20240516	133500	482490800	15780	15780	15780	15780	8
466	20240516	133400	482364560	15780	15780	15780	15780	24
467	20240516	133300	481985840	15790	15780	15790	15780	31
468	20240516	133200	481496500	15790	15790	15790	15790	9
469	20240516	133100	481354390	15790	15790	15790	15790	0
470	20240516	133000	481354390	15790	15790	15790	15790	34
471	20240516	132900	480817530	15790	15790	15790	15740	32
472	20240516	132800	480313050	15790	15790	15790	15790	108
473	20240516	132700	478607730	15790	15790	15790	15790	13
474	20240516	132600	478402460	15790	15790	15790	15780	137
475	20240516	132500	476239500	15730	15730	15730	15730	14
476	20240516	132400	476019280	15790	15800	15800	15790	24
477	20240516	132300	475640190	15740	15800	15800	15730	47
478	20240516	132200	474899330	15800	15800	15800	15800	15
479	20240516	132100	474662330	15800	15800	15800	15800	8
480	20240516	132000	474535930	15800	15780	15800	15780	457
481	20240516	131900	467319820	15780	15780	15780	15780	22
482	20240516	131800	466972660	15780	15730	15780	15730	27
483	20240516	131700	466547200	15780	15780	15780	15730	104
484	20240516	131600	464910230	15770	15770	15770	15770	0
485	20240516	131500	464910230	15770	15750	15770	15750	38
486	20240516	131400	464310990	15750	15770	15770	15740	44
487	20240516	131300	463617850	15780	15780	15780	15780	278
488	20240516	131200	459231010	15780	15780	15780	15780	27
489	20240516	131100	458804950	15780	15780	15780	15780	28
490	20240516	131000	458363110	15780	15780	15780	15780	8
491	20240516	130900	458236870	15780	15780	15780	15780	0
492	20240516	130800	458236870	15780	15780	15780	15780	34
493	20240516	130700	457700350	15730	15780	15780	15730	133
494	20240516	130600	455607260	15740	15750	15780	15740	33
495	20240516	130500	455087470	15750	15770	15770	15750	21
496	20240516	130400	454756400	15770	15770	15770	15770	37
497	20240516	130300	454172910	15790	15790	15790	15790	0
498	20240516	130200	454172910	15790	15790	15790	15790	21
499	20240516	130100	453841320	15730	15740	15740	15730	38
500	20240516	130000	453243290	15790	15760	15790	15750	77
501	20240516	125900	452028870	15790	15780	15790	15780	125
502	20240516	125800	450055430	15780	15780	15780	15780	0
503	20240516	125700	450055430	15780	15780	15780	15780	36
504	20240516	125600	449487350	15780	15780	15780	15780	59
505	20240516	125500	448556330	15780	15750	15780	15740	301
506	20240516	125400	443807240	15760	15760	15760	15760	20
507	20240516	125300	443492040	15780	15770	15780	15770	50
508	20240516	125200	442703190	15780	15780	15780	15780	0
509	20240516	125100	442703190	15780	15780	15780	15780	8
510	20240516	125000	442576950	15780	15780	15780	15780	22
511	20240516	124900	442229790	15780	15780	15780	15760	48
512	20240516	124800	441472570	15790	15790	15790	15790	8
513	20240516	124700	441346250	15790	15790	15790	15790	13
514	20240516	124600	441140980	15780	15810	15810	15780	293
515	20240516	124500	436515330	15810	15800	15810	15800	35
516	20240516	124400	435962160	15810	15810	15810	15810	20
517	20240516	124300	435645960	15790	15800	15800	15790	156
518	20240516	124200	433181170	15820	15820	15820	15820	50
519	20240516	124100	432390170	15820	15800	15820	15800	227
520	20240516	124000	428803150	15820	15820	15820	15820	21
521	20240516	123900	428470930	15820	15820	15820	15820	0
522	20240516	123800	428470930	15820	15800	15820	15800	307
523	20240516	123700	423616050	15810	15810	15810	15810	43
524	20240516	123600	422936220	15810	15800	15810	15800	240
525	20240516	123500	419141830	15800	15800	15800	15800	87
526	20240516	123400	417767230	15800	15780	15800	15780	68
527	20240516	123300	416693950	15780	15780	15780	15780	8
528	20240516	123200	416567710	15780	15780	15780	15780	0
529	20240516	123100	416567710	15780	15780	15780	15780	152
530	20240516	123000	414169150	15780	15780	15780	15740	118
531	20240516	122900	412311110	15780	15780	15780	15780	32
532	20240516	122800	411806150	15800	15730	15800	15730	113
533	20240516	122700	410027750	15800	15800	15800	15800	226
534	20240516	122600	406456950	15720	15790	15790	15720	83
535	20240516	122500	405148180	15790	15790	15790	15790	12
536	20240516	122400	404958700	15770	15790	15790	15770	27
537	20240516	122300	404532570	15790	15770	15790	15770	40
538	20240516	122200	403901170	15790	15800	15800	15790	56
539	20240516	122100	403016570	15800	15770	15800	15770	745
540	20240516	122000	391257940	15770	15770	15770	15770	22
541	20240516	121900	390911000	15770	15760	15770	15760	374
542	20240516	121800	385015490	15760	15740	15760	15740	533
543	20240516	121700	376619130	15740	15740	15740	15740	35
544	20240516	121600	376068230	15750	15750	15750	15750	49
545	20240516	121500	375296480	15730	15750	15750	15730	18
546	20240516	121400	375013180	15750	15750	15750	15750	0
547	20240516	121300	375013180	15750	15750	15750	15750	41
548	20240516	121200	374367430	15750	15730	15750	15730	557
549	20240516	121100	365599060	15740	15740	15740	15740	7
550	20240516	121000	365488880	15740	15720	15740	15720	312
551	20240516	120900	360581190	15720	15710	15720	15710	83
552	20240516	120800	359277180	15710	15710	15710	15710	31
553	20240516	120700	358790170	15710	15710	15710	15710	18
554	20240516	120600	358507390	15710	15710	15710	15710	0
555	20240516	120500	358507390	15710	15710	15710	15710	42
556	20240516	120400	357847570	15710	15710	15710	15710	34
557	20240516	120300	357313430	15720	15720	15720	15720	36
558	20240516	120200	356747510	15720	15730	15730	15720	9
559	20240516	120100	356605950	15720	15720	15730	15720	139
560	20240516	120000	354419540	15730	15730	15730	15730	18
561	20240516	115900	354136400	15730	15720	15730	15720	278
562	20240516	115800	349765240	15720	15720	15720	15720	23
563	20240516	115700	349403680	15710	15710	15710	15710	33
564	20240516	115600	348885250	15710	15710	15730	15710	617
565	20240516	115500	339187590	15710	15710	15710	15710	0
566	20240516	115400	339187590	15710	15710	15710	15710	34
567	20240516	115300	338653450	15710	15700	15710	15690	103
568	20240516	115200	337036250	15690	15690	15690	15690	0
569	20240516	115100	337036250	15690	15690	15690	15690	11
570	20240516	115000	336863660	15690	15680	15690	15680	378
571	20240516	114900	330936470	15680	15680	15680	15680	507
572	20240516	114800	322986710	15680	15680	15680	15680	11
573	20240516	114700	322814230	15680	15680	15680	15680	8
574	20240516	114600	322688790	15680	15670	15680	15670	44
575	20240516	114500	321999160	15660	15670	15670	15660	60
576	20240516	114400	321059260	15670	15670	15670	15670	0
577	20240516	114300	321059260	15670	15670	15670	15670	23
578	20240516	114200	320698850	15670	15670	15670	15670	48
579	20240516	114100	319946690	15670	15670	15670	15670	111
580	20240516	114000	318207320	15670	15670	15670	15670	8
581	20240516	113900	318081960	15670	15670	15670	15670	44
582	20240516	113800	317392480	15670	15660	15670	15660	307
583	20240516	113700	312584600	15660	15660	15660	15660	0
584	20240516	113600	312584600	15660	15660	15660	15660	20
585	20240516	113500	312271400	15660	15660	15660	15660	30
586	20240516	113400	311801600	15640	15660	15660	15640	16
587	20240516	113300	311551220	15660	15650	15660	15650	91
588	20240516	113200	310126560	15650	15660	15660	15650	32
589	20240516	113100	309625530	15660	15660	15660	15660	22
590	20240516	113000	309281010	15660	15660	15660	15660	41
591	20240516	112900	308638950	15660	15660	15660	15660	14
592	20240516	112800	308419710	15640	15660	15660	15640	50
593	20240516	112700	307637300	15640	15660	15660	15640	239
594	20240516	112600	303898400	15660	15660	15660	15660	1
595	20240516	112500	303882740	15660	15670	15670	15660	22
596	20240516	112400	303538140	15670	15670	15670	15670	46
597	20240516	112300	302817320	15670	15670	15670	15670	19
598	20240516	112200	302519590	15670	15670	15670	15670	6
599	20240516	112100	302425570	15670	15670	15670	15670	23
600	20240516	112000	302065160	15670	15670	15670	15670	36
601	20240516	111900	301501040	15670	15670	15670	15670	0
602	20240516	111800	301501040	15670	15670	15670	15670	8
603	20240516	111700	301375680	15670	15670	15670	15670	41
604	20240516	111600	300733210	15650	15670	15670	15640	140
605	20240516	111500	298542080	15660	15660	15660	15660	56
606	20240516	111400	297665120	15670	15670	15670	15670	42
607	20240516	111300	297006980	15670	15670	15670	15670	41
608	20240516	111200	296364510	15670	15680	15680	15670	38
609	20240516	111100	295768980	15680	15680	15680	15680	12
610	20240516	111000	295580820	15680	15680	15680	15680	33
611	20240516	110900	295063380	15680	15680	15680	15680	253
612	20240516	110800	291096340	15680	15680	15680	15680	14
613	20240516	110700	290876820	15680	15680	15680	15680	11
614	20240516	110600	290704340	15680	15680	15680	15680	15
615	20240516	110500	290469140	15680	15680	15680	15680	33
616	20240516	110400	289951700	15680	15680	15680	15680	0
617	20240516	110300	289951700	15680	15680	15680	15680	8
618	20240516	110200	289826260	15680	15680	15680	15680	44
619	20240516	110100	289136340	15680	15680	15680	15680	7
620	20240516	110000	289026580	15680	15680	15680	15680	0
621	20240516	105900	289026580	15680	15650	15680	15650	522
622	20240516	105800	280855360	15650	15650	15650	15650	44
623	20240516	105700	280166760	15660	15640	15660	15640	32
624	20240516	105600	279666140	15650	15660	15660	15650	49
625	20240516	105500	278898950	15660	15670	15680	15660	135
626	20240516	105400	276783850	15670	15680	15680	15670	167
627	20240516	105300	274166740	15680	15680	15680	15680	12
628	20240516	105200	273978580	15680	15680	15680	15680	8
629	20240516	105100	273853140	15680	15680	15680	15680	44
630	20240516	105000	273163220	15680	15680	15680	15680	21
631	20240516	104900	272833940	15680	15680	15680	15680	0
632	20240516	104800	272833940	15680	15680	15680	15680	8
633	20240516	104700	272708500	15680	15680	15680	15670	110
634	20240516	104600	270984200	15680	15680	15680	15680	7
635	20240516	104500	270874440	15680	15680	15680	15680	8
636	20240516	104400	270749000	15660	15660	15660	15660	50
637	20240516	104300	269966000	15680	15680	15680	15670	84
638	20240516	104200	268649210	15670	15680	15680	15670	31
639	20240516	104100	268163230	15680	15680	15680	15680	20
640	20240516	104000	267849630	15680	15680	15680	15680	42
641	20240516	103900	267191070	15680	15680	15680	15680	107
642	20240516	103800	265513310	15680	15680	15680	15680	0
643	20240516	103700	265513310	15680	15650	15680	15650	39
644	20240516	103600	264902720	15680	15680	15680	15680	51
645	20240516	103500	264103040	15640	15680	15680	15640	138
646	20240516	103400	261939400	15680	15680	15680	15680	20
647	20240516	103300	261625800	15680	15680	15680	15680	0
648	20240516	103200	261625800	15680	15680	15680	15640	202
649	20240516	103100	258461640	15640	15660	15660	15640	294
650	20240516	103000	253860690	15660	15660	15660	15660	30
651	20240516	102900	253390890	15660	15680	15680	15660	32
652	20240516	102800	252889170	15660	15680	15680	15660	32
653	20240516	102700	252387630	15660	15710	15710	15660	92
654	20240516	102600	250943680	15710	15670	15710	15670	25
655	20240516	102500	250551010	15660	15680	15710	15660	77
656	20240516	102400	249343110	15680	15670	15680	15670	78
657	20240516	102300	248120780	15670	15710	15710	15670	28
658	20240516	102200	247681350	15710	15710	15710	15710	12
659	20240516	102100	247492830	15710	15710	15710	15710	100
660	20240516	102000	245921830	15710	15710	15710	15710	20
661	20240516	101900	245607630	15700	15710	15710	15700	20
662	20240516	101800	245293510	15720	15720	15720	15720	15
663	20240516	101700	245057710	15670	15680	15710	15670	155
664	20240516	101600	242626940	15680	15710	15710	15680	24
665	20240516	101500	242250230	15710	15710	15710	15710	8
666	20240516	101400	242124550	15710	15710	15710	15710	30
667	20240516	101300	241653250	15710	15710	15710	15680	98
668	20240516	101200	240116010	15680	15710	15710	15680	12
669	20240516	101100	239927610	15710	15710	15710	15710	149
670	20240516	101000	237586820	15710	15710	15710	15710	89
671	20240516	100900	236188630	15710	15710	15710	15710	0
672	20240516	100800	236188630	15710	15710	15710	15710	8
673	20240516	100700	236062950	15710	15700	15710	15700	10
674	20240516	100600	235905910	15700	15690	15700	15680	103
675	20240516	100500	234289700	15690	15700	15700	15690	17
676	20240516	100400	234022810	15700	15710	15710	15700	9
677	20240516	100300	233881430	15710	15680	15710	15680	460
678	20240516	100200	226659220	15700	15700	15700	15700	7
679	20240516	100100	226549320	15700	15700	15700	15700	8
680	20240516	100000	226423720	15700	15700	15700	15670	53
681	20240516	095900	225592790	15700	15700	15700	15700	40
682	20240516	095800	224964790	15700	15680	15710	15680	15
683	20240516	095700	224729340	15710	15710	15710	15710	24
684	20240516	095600	224352300	15710	15710	15710	15710	2
685	20240516	095500	224320880	15710	15710	15710	15710	37
686	20240516	095400	223739610	15710	15710	15710	15710	16
687	20240516	095300	223488250	15710	15710	15710	15710	8
688	20240516	095200	223362570	15700	15700	15700	15700	236
689	20240516	095100	219657370	15700	15700	15700	15700	20
690	20240516	095000	219343370	15700	15700	15700	15700	145
691	20240516	094900	217066870	15630	15630	15630	15630	115
692	20240516	094800	215269420	15700	15690	15700	15690	70
693	20240516	094700	214170490	15690	15630	15690	15630	180
694	20240516	094600	211348690	15630	15690	15690	15630	260
695	20240516	094500	207269610	15640	15700	15700	15640	79
696	20240516	094400	206033330	15700	15700	15700	15700	37
697	20240516	094300	205452430	15700	15720	15720	15700	6
698	20240516	094200	205358130	15720	15630	15720	15620	1317
699	20240516	094100	184783250	15620	15720	15720	15620	367
700	20240516	094000	179047520	15720	15620	15720	15620	49
701	20240516	093900	178281440	15620	15720	15730	15620	456
702	20240516	093800	171119670	15690	15730	15730	15690	1408
703	20240516	093700	149024670	15720	15710	15730	15710	99
704	20240516	093600	147467990	15710	15720	15720	15710	336
705	20240516	093500	142186190	15720	15680	15720	15680	1040
706	20240516	093400	125857610	15670	15670	15670	15670	10
707	20240516	093300	125700910	15670	15660	15680	15660	226
708	20240516	093200	122157670	15660	15650	15670	15650	528
709	20240516	093100	113889060	15660	15660	15670	15660	272
710	20240516	093000	109628900	15660	15660	15660	15660	15
711	20240516	092900	109394000	15650	15660	15660	15650	134
712	20240516	092800	107295930	15660	15670	15670	15660	51
713	20240516	092700	106497190	15580	15580	15580	15580	21
714	20240516	092600	106170010	15680	15670	15680	15580	384
715	20240516	092500	100155990	15670	15670	15670	15670	0
716	20240516	092400	100155990	15670	15670	15680	15670	257
717	20240516	092300	96128720	15680	15680	15690	15680	57
718	20240516	092200	95234900	15680	15530	15690	15530	1045
719	20240516	092100	78870820	15610	15610	15610	15610	528
720	20240516	092000	70628740	15610	15580	15610	15580	120
721	20240516	091900	68757040	15620	15620	15620	15620	3
722	20240516	091800	68710180	15620	15520	15620	15520	152
723	20240516	091700	66347740	15520	15520	15520	15510	109
724	20240516	091600	64656360	15520	15520	15520	15520	2
725	20240516	091500	64625320	15520	15540	15540	15520	240
726	20240516	091400	60898260	15540	15600	15600	15530	116
727	20240516	091300	59095270	15600	15540	15600	15540	303
728	20240516	091200	54371770	15550	15600	15600	15550	115
729	20240516	091100	52581020	15600	15580	15600	15550	146
730	20240516	091000	50308040	15540	15550	15550	15540	137
731	20240516	090900	48179040	15550	15600	15600	15550	1166
732	20240516	090800	30007470	15610	15630	15630	15610	42
733	20240516	090700	29351050	15630	15630	15630	15630	20
734	20240516	090600	29038450	15590	15590	15590	15590	12
735	20240516	090500	28851370	15590	15610	15610	15590	400
736	20240516	090400	22615170	15640	15610	15640	15610	717
737	20240516	090300	11419640	15610	15600	15610	15600	429
738	20240516	090200	4723060	15610	15610	15610	15610	85
739	20240516	090100	3396210	15610	15610	15610	15610	4
740	20240516	090000	3333770	15610	15570	15610	15570	214