KissMeData/249420/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204600	778598410	15660	15660	15660	15660	1279
3	20240509	204500	778598410	15660	15660	15660	15660	0
4	20240509	204400	778598410	15660	15660	15660	15660	0
5	20240509	204300	778598410	15660	15660	15660	15660	0
6	20240509	204200	778598410	15660	15660	15660	15660	0
7	20240509	204100	778598410	15660	15660	15660	15660	0
8	20240509	204000	778598410	15660	15660	15660	15660	0
9	20240509	203900	778598410	15660	15660	15660	15660	0
10	20240509	203800	778598410	15660	15660	15660	15660	0
11	20240509	203700	778598410	15660	15660	15660	15660	0
12	20240509	203600	778598410	15660	15660	15660	15660	0
13	20240509	203500	778598410	15660	15660	15660	15660	0
14	20240509	203400	778598410	15660	15660	15660	15660	0
15	20240509	203300	778598410	15660	15660	15660	15660	0
16	20240509	203200	778598410	15660	15660	15660	15660	0
17	20240509	203100	778598410	15660	15660	15660	15660	0
18	20240509	203000	778598410	15660	15660	15660	15660	0
19	20240509	202900	778598410	15660	15660	15660	15660	0
20	20240509	202800	778598410	15660	15660	15660	15660	0
21	20240509	202700	778598410	15660	15660	15660	15660	0
22	20240509	202600	778598410	15660	15660	15660	15660	0
23	20240509	202500	778598410	15660	15660	15660	15660	0
24	20240509	202400	778598410	15660	15660	15660	15660	0
25	20240509	202300	778598410	15660	15660	15660	15660	0
26	20240509	202200	778598410	15660	15660	15660	15660	0
27	20240509	202100	778598410	15660	15660	15660	15660	0
28	20240509	202000	778598410	15660	15660	15660	15660	0
29	20240509	201900	778598410	15660	15660	15660	15660	0
30	20240509	201800	778598410	15660	15660	15660	15660	0
31	20240509	201700	778598410	15660	15660	15660	15660	0
32	20240509	201600	778598410	15660	15660	15660	15660	1279
33	20240509	201500	778598410	15660	15660	15660	15660	0
34	20240509	201400	778598410	15660	15660	15660	15660	0
35	20240509	201300	778598410	15660	15660	15660	15660	0
36	20240509	201200	778598410	15660	15660	15660	15660	0
37	20240509	201100	778598410	15660	15660	15660	15660	0
38	20240509	201000	778598410	15660	15660	15660	15660	0
39	20240509	200900	778598410	15660	15660	15660	15660	0
40	20240509	200800	778598410	15660	15660	15660	15660	0
41	20240509	200700	778598410	15660	15660	15660	15660	0
42	20240509	200600	778598410	15660	15660	15660	15660	0
43	20240509	200500	778598410	15660	15660	15660	15660	0
44	20240509	200400	778598410	15660	15660	15660	15660	0
45	20240509	200300	778598410	15660	15660	15660	15660	0
46	20240509	200200	778598410	15660	15660	15660	15660	0
47	20240509	200100	778598410	15660	15660	15660	15660	0
48	20240509	200000	778598410	15660	15660	15660	15660	0
49	20240509	195900	778598410	15660	15660	15660	15660	0
50	20240509	195800	778598410	15660	15660	15660	15660	0
51	20240509	195700	778598410	15660	15660	15660	15660	0
52	20240509	195600	778598410	15660	15660	15660	15660	0
53	20240509	195500	778598410	15660	15660	15660	15660	0
54	20240509	195400	778598410	15660	15660	15660	15660	0
55	20240509	195300	778598410	15660	15660	15660	15660	0
56	20240509	195200	778598410	15660	15660	15660	15660	0
57	20240509	195100	778598410	15660	15660	15660	15660	0
58	20240509	195000	778598410	15660	15660	15660	15660	0
59	20240509	194900	778598410	15660	15660	15660	15660	0
60	20240509	194800	778598410	15660	15660	15660	15660	0
61	20240509	194700	778598410	15660	15660	15660	15660	0
62	20240509	194600	778598410	15660	15660	15660	15660	1279
63	20240509	194500	778598410	15660	15660	15660	15660	0
64	20240509	194400	778598410	15660	15660	15660	15660	0
65	20240509	194300	778598410	15660	15660	15660	15660	0
66	20240509	194200	778598410	15660	15660	15660	15660	0
67	20240509	194100	778598410	15660	15660	15660	15660	0
68	20240509	194000	778598410	15660	15660	15660	15660	0
69	20240509	193900	778598410	15660	15660	15660	15660	0
70	20240509	193800	778598410	15660	15660	15660	15660	0
71	20240509	193700	778598410	15660	15660	15660	15660	0
72	20240509	193600	778598410	15660	15660	15660	15660	0
73	20240509	193500	778598410	15660	15660	15660	15660	0
74	20240509	193400	778598410	15660	15660	15660	15660	0
75	20240509	193300	778598410	15660	15660	15660	15660	0
76	20240509	193200	778598410	15660	15660	15660	15660	0
77	20240509	193100	778598410	15660	15660	15660	15660	0
78	20240509	193000	778598410	15660	15660	15660	15660	0
79	20240509	192900	778598410	15660	15660	15660	15660	0
80	20240509	192800	778598410	15660	15660	15660	15660	0
81	20240509	192700	778598410	15660	15660	15660	15660	0
82	20240509	192600	778598410	15660	15660	15660	15660	0
83	20240509	192500	778598410	15660	15660	15660	15660	0
84	20240509	192400	778598410	15660	15660	15660	15660	0
85	20240509	192300	778598410	15660	15660	15660	15660	0
86	20240509	192200	778598410	15660	15660	15660	15660	0
87	20240509	192100	778598410	15660	15660	15660	15660	0
88	20240509	192000	778598410	15660	15660	15660	15660	0
89	20240509	191900	778598410	15660	15660	15660	15660	0
90	20240509	191800	778598410	15660	15660	15660	15660	0
91	20240509	191700	778598410	15660	15660	15660	15660	0
92	20240509	191600	778598410	15660	15660	15660	15660	1279
93	20240509	191500	778598410	15660	15660	15660	15660	0
94	20240509	191400	778598410	15660	15660	15660	15660	0
95	20240509	191300	778598410	15660	15660	15660	15660	0
96	20240509	191200	778598410	15660	15660	15660	15660	0
97	20240509	191100	778598410	15660	15660	15660	15660	0
98	20240509	191000	778598410	15660	15660	15660	15660	0
99	20240509	190900	778598410	15660	15660	15660	15660	0
100	20240509	190800	778598410	15660	15660	15660	15660	0
101	20240509	190700	778598410	15660	15660	15660	15660	0
102	20240509	190600	778598410	15660	15660	15660	15660	0
103	20240509	190500	778598410	15660	15660	15660	15660	0
104	20240509	190400	778598410	15660	15660	15660	15660	0
105	20240509	190300	778598410	15660	15660	15660	15660	0
106	20240509	190200	778598410	15660	15660	15660	15660	0
107	20240509	190100	778598410	15660	15660	15660	15660	0
108	20240509	190000	778598410	15660	15660	15660	15660	0
109	20240509	185900	778598410	15660	15660	15660	15660	0
110	20240509	185800	778598410	15660	15660	15660	15660	0
111	20240509	185700	778598410	15660	15660	15660	15660	0
112	20240509	185600	778598410	15660	15660	15660	15660	0
113	20240509	185500	778598410	15660	15660	15660	15660	0
114	20240509	185400	778598410	15660	15660	15660	15660	0
115	20240509	185300	778598410	15660	15660	15660	15660	0
116	20240509	185200	778598410	15660	15660	15660	15660	0
117	20240509	185100	778598410	15660	15660	15660	15660	0
118	20240509	185000	778598410	15660	15660	15660	15660	0
119	20240509	184900	778598410	15660	15660	15660	15660	0
120	20240509	184800	778598410	15660	15660	15660	15660	0
121	20240509	184700	778598410	15660	15660	15660	15660	0
122	20240509	184600	778598410	15660	15660	15660	15660	1279
123	20240509	184500	778598410	15660	15660	15660	15660	0
124	20240509	184400	778598410	15660	15660	15660	15660	0
125	20240509	184300	778598410	15660	15660	15660	15660	0
126	20240509	184200	778598410	15660	15660	15660	15660	0
127	20240509	184100	778598410	15660	15660	15660	15660	0
128	20240509	184000	778598410	15660	15660	15660	15660	0
129	20240509	183900	778598410	15660	15660	15660	15660	0
130	20240509	183800	778598410	15660	15660	15660	15660	0
131	20240509	183700	778598410	15660	15660	15660	15660	0
132	20240509	183600	778598410	15660	15660	15660	15660	0
133	20240509	183500	778598410	15660	15660	15660	15660	0
134	20240509	183400	778598410	15660	15660	15660	15660	0
135	20240509	183300	778598410	15660	15660	15660	15660	0
136	20240509	183200	778598410	15660	15660	15660	15660	0
137	20240509	183100	778598410	15660	15660	15660	15660	0
138	20240509	183000	778598410	15660	15660	15660	15660	0
139	20240509	182900	778598410	15660	15660	15660	15660	0
140	20240509	182800	778598410	15660	15660	15660	15660	0
141	20240509	182700	778598410	15660	15660	15660	15660	0
142	20240509	182600	778598410	15660	15660	15660	15660	0
143	20240509	182500	778598410	15660	15660	15660	15660	0
144	20240509	182400	778598410	15660	15660	15660	15660	0
145	20240509	182300	778598410	15660	15660	15660	15660	0
146	20240509	182200	778598410	15660	15660	15660	15660	0
147	20240509	182100	778598410	15660	15660	15660	15660	0
148	20240509	182000	778598410	15660	15660	15660	15660	0
149	20240509	181900	778598410	15660	15660	15660	15660	0
150	20240509	181800	778598410	15660	15660	15660	15660	0
151	20240509	181700	778598410	15660	15660	15660	15660	0
152	20240509	181600	778598410	15660	15660	15660	15660	1279
153	20240509	181500	778598410	15660	15660	15660	15660	0
154	20240509	181400	778598410	15660	15660	15660	15660	0
155	20240509	181300	778598410	15660	15660	15660	15660	0
156	20240509	181200	778598410	15660	15660	15660	15660	0
157	20240509	181100	778598410	15660	15660	15660	15660	0
158	20240509	181000	778598410	15660	15660	15660	15660	0
159	20240509	180900	778598410	15660	15660	15660	15660	0
160	20240509	180800	778598410	15660	15660	15660	15660	0
161	20240509	180700	778598410	15660	15660	15660	15660	0
162	20240509	180600	778598410	15660	15660	15660	15660	0
163	20240509	180500	778598410	15660	15660	15660	15660	0
164	20240509	180400	778598410	15660	15660	15660	15660	0
165	20240509	180300	778598410	15660	15660	15660	15660	0
166	20240509	180200	778598410	15660	15660	15660	15660	0
167	20240509	180100	778598410	15660	15660	15660	15660	0
168	20240509	180000	778598410	15660	15660	15660	15660	0
169	20240509	175900	778598410	15660	15660	15660	15660	0
170	20240509	175800	778598410	15660	15660	15660	15660	0
171	20240509	175700	778598410	15660	15660	15660	15660	0
172	20240509	175600	778598410	15660	15660	15660	15660	0
173	20240509	175500	778598410	15660	15660	15660	15660	0
174	20240509	175400	778598410	15660	15660	15660	15660	0
175	20240509	175300	778598410	15660	15660	15660	15660	0
176	20240509	175200	778598410	15660	15660	15660	15660	0
177	20240509	175100	778598410	15660	15660	15660	15660	0
178	20240509	175000	778598410	15660	15660	15660	15660	0
179	20240509	174900	778598410	15660	15660	15660	15660	0
180	20240509	174800	778598410	15660	15660	15660	15660	0
181	20240509	174700	778598410	15660	15660	15660	15660	0
182	20240509	174600	778598410	15660	15660	15660	15660	1279
183	20240509	174500	778598410	15660	15660	15660	15660	0
184	20240509	174400	778598410	15660	15660	15660	15660	0
185	20240509	174300	778598410	15660	15660	15660	15660	0
186	20240509	174200	778598410	15660	15660	15660	15660	0
187	20240509	174100	778598410	15660	15660	15660	15660	0
188	20240509	174000	778598410	15660	15660	15660	15660	0
189	20240509	173900	778598410	15660	15660	15660	15660	0
190	20240509	173800	778598410	15660	15660	15660	15660	0
191	20240509	173700	778598410	15660	15660	15660	15660	0
192	20240509	173600	778598410	15660	15660	15660	15660	0
193	20240509	173500	778598410	15660	15660	15660	15660	0
194	20240509	173400	778598410	15660	15660	15660	15660	0
195	20240509	173300	778598410	15660	15660	15660	15660	0
196	20240509	173200	778598410	15660	15660	15660	15660	0
197	20240509	173100	778598410	15660	15660	15660	15660	0
198	20240509	173000	778598410	15660	15660	15660	15660	0
199	20240509	172900	778598410	15660	15660	15660	15660	0
200	20240509	172800	778598410	15660	15660	15660	15660	0
201	20240509	172700	778598410	15660	15660	15660	15660	0
202	20240509	172600	778598410	15660	15660	15660	15660	0
203	20240509	172500	778598410	15660	15660	15660	15660	0
204	20240509	172400	778598410	15660	15660	15660	15660	0
205	20240509	172300	778598410	15660	15660	15660	15660	0
206	20240509	172200	778598410	15660	15660	15660	15660	0
207	20240509	172100	778598410	15660	15660	15660	15660	0
208	20240509	172000	778598410	15660	15660	15660	15660	0
209	20240509	171900	778598410	15660	15660	15660	15660	0
210	20240509	171800	778598410	15660	15660	15660	15660	0
211	20240509	171700	778598410	15660	15660	15660	15660	0
212	20240509	171600	778598410	15660	15660	15660	15660	1279
213	20240509	171500	778598410	15660	15660	15660	15660	0
214	20240509	171400	778598410	15660	15660	15660	15660	0
215	20240509	171300	778598410	15660	15660	15660	15660	0
216	20240509	171200	778598410	15660	15660	15660	15660	0
217	20240509	171100	778598410	15660	15660	15660	15660	0
218	20240509	171000	778598410	15660	15660	15660	15660	0
219	20240509	170900	778598410	15660	15660	15660	15660	0
220	20240509	170800	778598410	15660	15660	15660	15660	0
221	20240509	170700	778598410	15660	15660	15660	15660	0
222	20240509	170600	778598410	15660	15660	15660	15660	0
223	20240509	170500	778598410	15660	15660	15660	15660	0
224	20240509	170400	778598410	15660	15660	15660	15660	0
225	20240509	170300	778598410	15660	15660	15660	15660	0
226	20240509	170200	778598410	15660	15660	15660	15660	0
227	20240509	170100	778598410	15660	15660	15660	15660	0
228	20240509	170000	778598410	15660	15660	15660	15660	0
229	20240509	165900	778598410	15660	15660	15660	15660	0
230	20240509	165800	778598410	15660	15660	15660	15660	0
231	20240509	165700	778598410	15660	15660	15660	15660	0
232	20240509	165600	778598410	15660	15660	15660	15660	0
233	20240509	165500	778598410	15660	15660	15660	15660	0
234	20240509	165400	778598410	15660	15660	15660	15660	0
235	20240509	165300	778598410	15660	15660	15660	15660	0
236	20240509	165200	778598410	15660	15660	15660	15660	0
237	20240509	165100	778598410	15660	15660	15660	15660	0
238	20240509	165000	778598410	15660	15660	15660	15660	0
239	20240509	164900	778598410	15660	15660	15660	15660	0
240	20240509	164800	778598410	15660	15660	15660	15660	0
241	20240509	164700	778598410	15660	15660	15660	15660	0
242	20240509	164600	778598410	15660	15660	15660	15660	1279
243	20240509	164500	778598410	15660	15660	15660	15660	0
244	20240509	164400	778598410	15660	15660	15660	15660	0
245	20240509	164300	778598410	15660	15660	15660	15660	0
246	20240509	164200	778598410	15660	15660	15660	15660	0
247	20240509	164100	778598410	15660	15660	15660	15660	0
248	20240509	164000	778598410	15660	15660	15660	15660	0
249	20240509	163900	778598410	15660	15660	15660	15660	0
250	20240509	163800	778598410	15660	15660	15660	15660	0
251	20240509	163700	778598410	15660	15660	15660	15660	0
252	20240509	163600	778598410	15660	15660	15660	15660	0
253	20240509	163500	778598410	15660	15660	15660	15660	0
254	20240509	163400	778598410	15660	15660	15660	15660	0
255	20240509	163300	778598410	15660	15660	15660	15660	0
256	20240509	163200	778598410	15660	15660	15660	15660	0
257	20240509	163100	778598410	15660	15660	15660	15660	0
258	20240509	163000	778598410	15660	15660	15660	15660	0
259	20240509	162900	778598410	15660	15660	15660	15660	0
260	20240509	162800	778598410	15660	15660	15660	15660	0
261	20240509	162700	778598410	15660	15660	15660	15660	0
262	20240509	162600	778598410	15660	15660	15660	15660	0
263	20240509	162500	778598410	15660	15660	15660	15660	0
264	20240509	162400	778598410	15660	15660	15660	15660	0
265	20240509	162300	778598410	15660	15660	15660	15660	0
266	20240509	162200	778598410	15660	15660	15660	15660	0
267	20240509	162100	778598410	15660	15660	15660	15660	0
268	20240509	162000	778598410	15660	15660	15660	15660	0
269	20240509	161900	778598410	15660	15660	15660	15660	0
270	20240509	161800	778598410	15660	15660	15660	15660	0
271	20240509	161700	778598410	15660	15660	15660	15660	0
272	20240509	161600	778598410	15660	15660	15660	15660	1279
273	20240509	161500	778598410	15660	15660	15660	15660	0
274	20240509	161400	778598410	15660	15660	15660	15660	0
275	20240509	161300	778598410	15660	15660	15660	15660	0
276	20240509	161200	778598410	15660	15660	15660	15660	0
277	20240509	161100	778598410	15660	15660	15660	15660	0
278	20240509	161000	778598410	15660	15660	15660	15660	0
279	20240509	160900	778598410	15660	15660	15660	15660	0
280	20240509	160800	778598410	15660	15660	15660	15660	0
281	20240509	160700	778598410	15660	15660	15660	15660	0
282	20240509	160600	778598410	15660	15660	15660	15660	0
283	20240509	160500	778598410	15660	15660	15660	15660	0
284	20240509	160400	778598410	15660	15660	15660	15660	0
285	20240509	160300	778598410	15660	15660	15660	15660	0
286	20240509	160200	778598410	15660	15660	15660	15660	0
287	20240509	160100	778598410	15660	15660	15660	15660	0
288	20240509	160000	778598410	15660	15660	15660	15660	0
289	20240509	155900	778598410	15660	15660	15660	15660	0
290	20240509	155800	778598410	15660	15660	15660	15660	0
291	20240509	155700	778598410	15660	15660	15660	15660	0
292	20240509	155600	778598410	15660	15660	15660	15660	0
293	20240509	155500	778598410	15660	15660	15660	15660	0
294	20240509	155400	778598410	15660	15660	15660	15660	0
295	20240509	155300	778598410	15660	15660	15660	15660	0
296	20240509	155200	778598410	15660	15660	15660	15660	0
297	20240509	155100	778598410	15660	15660	15660	15660	0
298	20240509	155000	778598410	15660	15660	15660	15660	0
299	20240509	154900	778598410	15660	15660	15660	15660	0
300	20240509	154800	778598410	15660	15660	15660	15660	0
301	20240509	154700	778598410	15660	15660	15660	15660	0
302	20240509	154600	778598410	15660	15660	15660	15660	1279
303	20240509	154500	778598410	15660	15660	15660	15660	0
304	20240509	154400	778598410	15660	15660	15660	15660	0
305	20240509	154300	778598410	15660	15660	15660	15660	0
306	20240509	154200	778598410	15660	15660	15660	15660	0
307	20240509	154100	778598410	15660	15660	15660	15660	0
308	20240509	154000	778598410	15660	15660	15660	15660	0
309	20240509	153900	778598410	15660	15660	15660	15660	0
310	20240509	153800	778598410	15660	15660	15660	15660	0
311	20240509	153700	778598410	15660	15660	15660	15660	0
312	20240509	153600	778598410	15660	15660	15660	15660	0
313	20240509	153500	778598410	15660	15660	15660	15660	0
314	20240509	153400	778598410	15660	15660	15660	15660	0
315	20240509	153300	778598410	15660	15660	15660	15660	0
316	20240509	153200	778598410	15660	15660	15660	15660	0
317	20240509	153100	778598410	15660	15660	15660	15660	0
318	20240509	153000	778598410	15660	15660	15660	15660	1279
319	20240509	152900	758569270	15660	15660	15660	15660	0
320	20240509	152800	758569270	15660	15660	15660	15660	0
321	20240509	152700	758569270	15660	15660	15660	15660	0
322	20240509	152600	758569270	15660	15660	15660	15660	0
323	20240509	152500	758569270	15660	15660	15660	15660	0
324	20240509	152400	758569270	15660	15660	15660	15660	0
325	20240509	152300	758569270	15660	15660	15660	15660	0
326	20240509	152200	758569270	15660	15660	15660	15660	0
327	20240509	152100	758569270	15660	15660	15660	15660	0
328	20240509	152000	758569270	15660	15660	15660	15660	0
329	20240509	151900	758569270	15660	15650	15660	15640	38
330	20240509	151800	757974590	15640	15640	15640	15640	52
331	20240509	151700	757161310	15640	15650	15650	15640	550
332	20240509	151600	748555310	15640	15630	15640	15620	127
333	20240509	151500	746569180	15630	15630	15630	15630	1
334	20240509	151400	746553550	15630	15630	15630	15620	369
335	20240509	151300	740787250	15630	15630	15630	15620	103
336	20240509	151200	739177370	15630	15630	15630	15630	42
337	20240509	151100	738520910	15640	15640	15640	15640	1
338	20240509	151000	738505270	15640	15640	15640	15630	117
339	20240509	150900	736676060	15640	15640	15640	15640	52
340	20240509	150800	735862780	15640	15640	15640	15640	0
341	20240509	150700	735862780	15640	15640	15640	15640	1119
342	20240509	150600	718361620	15640	15640	15640	15630	10
343	20240509	150500	718205260	15640	15640	15640	15640	1
344	20240509	150400	718189620	15620	15630	15630	15620	562
345	20240509	150300	709405600	15640	15630	15640	15630	140
346	20240509	150200	707216400	15640	15650	15650	15640	337
347	20240509	150100	701945610	15650	15650	15650	15650	49
348	20240509	150000	701178760	15640	15640	15640	15640	0
349	20240509	145900	701178760	15640	15640	15640	15640	4
350	20240509	145800	701116200	15650	15650	15650	15650	0
351	20240509	145700	701116200	15650	15650	15650	15650	2
352	20240509	145600	701084900	15640	15640	15640	15640	150
353	20240509	145500	698738900	15640	15640	15640	15640	4
354	20240509	145400	698676340	15640	15650	15650	15640	11
355	20240509	145300	698504200	15650	15650	15650	15650	47
356	20240509	145200	697768650	15640	15650	15660	15640	62
357	20240509	145100	696798860	15650	15650	15650	15650	462
358	20240509	145000	689568560	15650	15660	15660	15650	29
359	20240509	144900	689114620	15660	15660	15660	15650	20
360	20240509	144800	688801460	15660	15660	15660	15660	13
361	20240509	144700	688597880	15660	15660	15660	15660	13
362	20240509	144600	688394300	15650	15650	15650	15650	41
363	20240509	144500	687752650	15660	15650	15660	15650	47
364	20240509	144400	687016760	15660	15650	15660	15650	99
365	20240509	144300	685467400	15650	15650	15650	15650	264
366	20240509	144200	681335800	15660	15660	15660	15660	12
367	20240509	144100	681147880	15650	15650	15650	15650	9
368	20240509	144000	681007030	15650	15660	15660	15650	64
369	20240509	143900	680004930	15660	15660	15660	15660	71
370	20240509	143800	678893070	15650	15660	15660	15650	61
371	20240509	143700	677938060	15660	15650	15660	15650	141
372	20240509	143600	675730040	15660	15650	15660	15640	196
373	20240509	143500	672662550	15640	15640	15640	15640	200
374	20240509	143400	669534550	15640	15640	15640	15640	1
375	20240509	143300	669518910	15640	15640	15640	15640	4
376	20240509	143200	669456350	15640	15640	15640	15640	0
377	20240509	143100	669456350	15640	15640	15640	15640	0
378	20240509	143000	669456350	15640	15650	15650	15640	916
379	20240509	142900	655121960	15650	15650	15650	15650	10
380	20240509	142800	654965460	15660	15660	15660	15660	13
381	20240509	142700	654761880	15660	15660	15660	15660	27
382	20240509	142600	654339060	15660	15650	15660	15650	340
383	20240509	142500	649017740	15650	15640	15650	15640	10
384	20240509	142400	648861270	15640	15640	15640	15640	35
385	20240509	142300	648313870	15630	15630	15630	15630	9
386	20240509	142200	648173200	15650	15650	15650	15650	3
387	20240509	142100	648126250	15650	15650	15650	15650	3
388	20240509	142000	648079300	15650	15650	15650	15650	298
389	20240509	141900	643415600	15650	15650	15650	15650	25
390	20240509	141800	643024350	15630	15630	15630	15630	21
391	20240509	141700	642696120	15660	15660	15660	15660	1
392	20240509	141600	642680460	15630	15630	15630	15630	0
393	20240509	141500	642680460	15630	15630	15630	15630	20
394	20240509	141400	642367860	15630	15630	15630	15630	0
395	20240509	141300	642367860	15630	15630	15630	15630	0
396	20240509	141200	642367860	15630	15630	15630	15630	150
397	20240509	141100	640023360	15630	15630	15630	15630	0
398	20240509	141000	640023360	15630	15630	15630	15630	20
399	20240509	140900	639710760	15660	15650	15660	15650	68
400	20240509	140800	638645910	15630	15630	15630	15630	0
401	20240509	140700	638645910	15630	15630	15630	15630	0
402	20240509	140600	638645910	15630	15630	15630	15630	0
403	20240509	140500	638645910	15630	15630	15630	15620	207
404	20240509	140400	635410540	15660	15660	15660	15660	310
405	20240509	140300	630555940	15660	15660	15660	15660	0
406	20240509	140200	630555940	15660	15660	15660	15660	0
407	20240509	140100	630555940	15660	15660	15660	15660	1
408	20240509	140000	630540280	15620	15630	15630	15620	21
409	20240509	135900	630212230	15670	15670	15670	15670	0
410	20240509	135800	630212230	15670	15670	15670	15670	264
411	20240509	135700	626075350	15670	15660	15670	15620	15
412	20240509	135600	625840550	15670	15650	15670	15650	2956
413	20240509	135500	579534270	15660	15660	15660	15660	13
414	20240509	135400	579330690	15660	15640	15660	15640	226
415	20240509	135300	575795670	15620	15620	15620	15620	28
416	20240509	135200	575358310	15620	15620	15620	15620	0
417	20240509	135100	575358310	15620	15620	15620	15620	180
418	20240509	135000	572546710	15620	15620	15620	15620	0
419	20240509	134900	572546710	15620	15630	15630	15620	54
420	20240509	134800	571703190	15630	15630	15630	15630	2
421	20240509	134700	571671930	15640	15640	15640	15640	0
422	20240509	134600	571671930	15640	15640	15640	15640	0
423	20240509	134500	571671930	15640	15630	15640	15630	27
424	20240509	134400	571249910	15620	15620	15620	15620	4
425	20240509	134300	571187430	15640	15640	15640	15640	0
426	20240509	134200	571187430	15640	15640	15640	15640	23
427	20240509	134100	570827710	15640	15640	15640	15640	20
428	20240509	134000	570514910	15620	15620	15620	15620	68
429	20240509	133900	569452750	15620	15620	15620	15620	0
430	20240509	133800	569452750	15620	15620	15620	15620	0
431	20240509	133700	569452750	15620	15620	15620	15620	4
432	20240509	133600	569390270	15630	15630	15630	15630	249
433	20240509	133500	565498400	15630	15630	15630	15630	0
434	20240509	133400	565498400	15630	15630	15630	15630	0
435	20240509	133300	565498400	15630	15640	15640	15630	270
436	20240509	133200	561276110	15630	15640	15640	15630	17
437	20240509	133100	561010270	15640	15640	15640	15640	0
438	20240509	133000	561010270	15640	15640	15640	15640	13
439	20240509	132900	560806950	15640	15640	15640	15640	0
440	20240509	132800	560806950	15640	15640	15640	15640	10
441	20240509	132700	560650550	15640	15640	15640	15640	1
442	20240509	132600	560634910	15630	15630	15630	15630	0
443	20240509	132500	560634910	15630	15630	15630	15630	4
444	20240509	132400	560572390	15630	15630	15630	15630	252
445	20240509	132300	556633630	15630	15630	15630	15630	78
446	20240509	132200	555414490	15640	15640	15640	15640	0
447	20240509	132100	555414490	15640	15640	15640	15640	2
448	20240509	132000	555383210	15630	15630	15630	15630	232
449	20240509	131900	551757050	15620	15620	15620	15620	0
450	20240509	131800	551757050	15620	15620	15620	15620	0
451	20240509	131700	551757050	15620	15620	15620	15620	0
452	20240509	131600	551757050	15620	15630	15630	15620	39
453	20240509	131500	551147520	15630	15630	15630	15630	0
454	20240509	131400	551147520	15630	15630	15630	15630	0
455	20240509	131300	551147520	15630	15630	15630	15630	4
456	20240509	131200	551085000	15650	15650	15650	15650	15
457	20240509	131100	550850250	15650	15650	15650	15650	53
458	20240509	131000	550020800	15650	15650	15650	15650	41
459	20240509	130900	549379150	15630	15650	15650	15630	13
460	20240509	130800	549175720	15660	15660	15660	15660	0
461	20240509	130700	549175720	15660	15660	15660	15660	0
462	20240509	130600	549175720	15660	15650	15660	15650	14
463	20240509	130500	548956490	15660	15660	15660	15660	1
464	20240509	130400	548940830	15650	15660	15660	15650	552
465	20240509	130300	540299620	15670	15670	15670	15670	0
466	20240509	130200	540299620	15670	15670	15670	15670	1
467	20240509	130100	540283950	15670	15670	15670	15670	213
468	20240509	130000	536946240	15670	15670	15670	15670	0
469	20240509	125900	536946240	15670	15660	15670	15660	36
470	20240509	125800	536382430	15660	15660	15660	15660	462
471	20240509	125700	529147510	15650	15650	15650	15650	326
472	20240509	125600	524045610	15630	15630	15630	15630	4
473	20240509	125500	523983090	15650	15650	15650	15650	0
474	20240509	125400	523983090	15650	15650	15650	15650	12
475	20240509	125300	523795290	15630	15630	15630	15630	0
476	20240509	125200	523795290	15630	15630	15630	15630	2
477	20240509	125100	523764030	15630	15630	15630	15630	4
478	20240509	125000	523701510	15630	15630	15630	15630	0
479	20240509	124900	523701510	15630	15630	15630	15630	0
480	20240509	124800	523701510	15630	15620	15630	15620	18
481	20240509	124700	523420270	15620	15620	15620	15620	0
482	20240509	124600	523420270	15620	15620	15620	15620	0
483	20240509	124500	523420270	15620	15620	15620	15620	0
484	20240509	124400	523420270	15620	15620	15620	15620	0
485	20240509	124300	523420270	15620	15620	15620	15620	0
486	20240509	124200	523420270	15620	15620	15620	15620	0
487	20240509	124100	523420270	15620	15640	15640	15620	200
488	20240509	124000	520295300	15650	15650	15650	15650	36
489	20240509	123900	519731900	15650	15640	15650	15630	519
490	20240509	123800	511609640	15640	15640	15640	15640	14
491	20240509	123700	511390680	15630	15630	15630	15630	1
492	20240509	123600	511375050	15630	15630	15630	15630	4
493	20240509	123500	511312530	15620	15620	15620	15620	0
494	20240509	123400	511312530	15620	15620	15620	15620	0
495	20240509	123300	511312530	15620	15620	15620	15620	0
496	20240509	123200	511312530	15620	15620	15620	15620	1
497	20240509	123100	511296910	15620	15630	15630	15620	105
498	20240509	123000	509655870	15630	15630	15630	15630	102
499	20240509	122900	508061610	15630	15630	15630	15630	50
500	20240509	122800	507280110	15630	15630	15630	15630	94
501	20240509	122700	505810890	15630	15630	15630	15630	29
502	20240509	122600	505357620	15630	15630	15630	15630	0
503	20240509	122500	505357620	15630	15630	15630	15630	4
504	20240509	122400	505295100	15630	15630	15630	15630	0
505	20240509	122300	505295100	15630	15640	15640	15630	155
506	20240509	122200	502871170	15640	15640	15640	15640	41
507	20240509	122100	502229930	15630	15630	15630	15630	0
508	20240509	122000	502229930	15630	15630	15630	15630	52
509	20240509	121900	501417170	15640	15640	15640	15640	1
510	20240509	121800	501401530	15630	15630	15630	15630	10
511	20240509	121700	501245230	15620	15620	15620	15620	4
512	20240509	121600	501182750	15640	15640	15640	15640	0
513	20240509	121500	501182750	15640	15640	15640	15640	0
514	20240509	121400	501182750	15640	15630	15640	15630	63
515	20240509	121300	500198050	15630	15630	15630	15630	0
516	20240509	121200	500198050	15630	15630	15630	15630	0
517	20240509	121100	500198050	15630	15630	15630	15630	4
518	20240509	121000	500135530	15640	15640	15640	15640	0
519	20240509	120900	500135530	15640	15620	15640	15620	194
520	20240509	120800	497101450	15640	15640	15640	15640	3
521	20240509	120700	497054530	15640	15640	15640	15640	0
522	20240509	120600	497054530	15640	15640	15640	15640	0
523	20240509	120500	497054530	15640	15640	15640	15640	0
524	20240509	120400	497054530	15640	15640	15640	15640	2
525	20240509	120300	497023250	15630	15640	15640	15630	9
526	20240509	120200	496882570	15640	15640	15640	15640	0
527	20240509	120100	496882570	15640	15640	15640	15640	1
528	20240509	120000	496866930	15600	15600	15600	15600	0
529	20240509	115900	496866930	15600	15600	15600	15600	9
530	20240509	115800	496726530	15640	15640	15640	15640	0
531	20240509	115700	496726530	15640	15640	15640	15640	3
532	20240509	115600	496679610	15590	15590	15590	15590	0
533	20240509	115500	496679610	15590	15590	15590	15590	0
534	20240509	115400	496679610	15590	15590	15590	15590	0
535	20240509	115300	496679610	15590	15590	15590	15590	0
536	20240509	115200	496679610	15590	15590	15590	15590	1
537	20240509	115100	496664020	15580	15580	15580	15580	0
538	20240509	115000	496664020	15580	15580	15580	15580	5
539	20240509	114900	496586120	15600	15600	15600	15600	5
540	20240509	114800	496508120	15600	15600	15600	15600	0
541	20240509	114700	496508120	15600	15600	15600	15600	12
542	20240509	114600	496320920	15650	15650	15650	15650	0
543	20240509	114500	496320920	15650	15650	15650	15650	20
544	20240509	114400	496007920	15580	15580	15580	15580	41
545	20240509	114300	495369140	15580	15580	15580	15580	5
546	20240509	114200	495291240	15590	15590	15590	15590	6
547	20240509	114100	495197700	15640	15640	15640	15640	0
548	20240509	114000	495197700	15640	15640	15640	15640	0
549	20240509	113900	495197700	15640	15630	15640	15630	410
550	20240509	113800	488785400	15630	15610	15630	15610	280
551	20240509	113700	484410590	15600	15600	15600	15600	11
552	20240509	113600	484238990	15560	15560	15560	15560	140
553	20240509	113500	482060590	15560	15560	15560	15560	0
554	20240509	113400	482060590	15560	15560	15560	15560	0
555	20240509	113300	482060590	15560	15560	15560	15560	174
556	20240509	113200	479353150	15560	15560	15560	15560	16
557	20240509	113100	479104190	15560	15560	15560	15560	300
558	20240509	113000	474436190	15570	15580	15580	15570	208
559	20240509	112900	471197560	15580	15580	15580	15580	23
560	20240509	112800	470839220	15570	15580	15580	15570	444
561	20240509	112700	463924720	15580	15590	15590	15580	48
562	20240509	112600	463176780	15590	15590	15590	15590	145
563	20240509	112500	460916230	15590	15590	15590	15590	4
564	20240509	112400	460853870	15600	15600	15600	15600	133
565	20240509	112300	458779070	15600	15610	15610	15600	393
566	20240509	112200	452648170	15610	15610	15610	15610	225
567	20240509	112100	449135920	15620	15620	15620	15620	464
568	20240509	112000	441888240	15620	15620	15620	15620	24
569	20240509	111900	441513360	15630	15630	15630	15630	30
570	20240509	111800	441044460	15630	15630	15630	15630	0
571	20240509	111700	441044460	15630	15630	15630	15630	13
572	20240509	111600	440841270	15620	15620	15620	15620	34
573	20240509	111500	440310190	15620	15630	15630	15620	34
574	20240509	111400	439779060	15630	15630	15630	15630	416
575	20240509	111300	433276980	15630	15640	15640	15630	547
576	20240509	111200	424721940	15640	15640	15640	15640	40
577	20240509	111100	424096340	15650	15650	15650	15650	15
578	20240509	111000	423861590	15660	15650	15660	15650	50
579	20240509	110900	423078830	15650	15650	15650	15650	4
580	20240509	110800	423016230	15650	15650	15650	15650	0
581	20240509	110700	423016230	15650	15650	15650	15650	4
582	20240509	110600	422953630	15650	15650	15650	15650	4
583	20240509	110500	422891030	15650	15650	15650	15650	2
584	20240509	110400	422859730	15650	15650	15650	15650	0
585	20240509	110300	422859730	15650	15650	15650	15650	204
586	20240509	110200	419667130	15650	15650	15650	15650	0
587	20240509	110100	419667130	15650	15650	15650	15650	11
588	20240509	110000	419494980	15650	15650	15650	15650	72
589	20240509	105900	418368180	15660	15660	15660	15650	27
590	20240509	105800	417945370	15650	15650	15650	15650	54
591	20240509	105700	417100270	15650	15650	15650	15650	0
592	20240509	105600	417100270	15650	15650	15650	15650	0
593	20240509	105500	417100270	15650	15650	15650	15650	0
594	20240509	105400	417100270	15650	15650	15650	15650	4
595	20240509	105300	417037670	15660	15660	15660	15660	0
596	20240509	105200	417037670	15660	15660	15660	15660	105
597	20240509	105100	415393370	15660	15660	15660	15660	88
598	20240509	105000	414015290	15660	15660	15660	15660	58
599	20240509	104900	413107010	15660	15650	15660	15650	11
600	20240509	104800	412934790	15660	15660	15660	15660	13
601	20240509	104700	412731210	15640	15650	15650	15640	544
602	20240509	104600	404223040	15660	15660	15660	15660	0
603	20240509	104500	404223040	15660	15660	15660	15660	31
604	20240509	104400	403737580	15660	15660	15670	15660	110
605	20240509	104300	402014850	15660	15660	15660	15660	0
606	20240509	104200	402014850	15660	15660	15660	15660	25
607	20240509	104100	401623350	15660	15640	15660	15640	117
608	20240509	104000	399793210	15660	15660	15660	15660	13
609	20240509	103900	399589630	15660	15660	15660	15650	87
610	20240509	103800	398227310	15660	15660	15670	15660	130
611	20240509	103700	396191250	15660	15670	15670	15660	21
612	20240509	103600	395862360	15660	15660	15660	15660	14
613	20240509	103500	395643120	15660	15660	15660	15660	50
614	20240509	103400	394860120	15660	15660	15660	15660	110
615	20240509	103300	393137520	15660	15660	15660	15660	4
616	20240509	103200	393074880	15660	15660	15660	15660	0
617	20240509	103100	393074880	15660	15660	15660	15660	299
618	20240509	103000	388392540	15660	15670	15670	15660	30
619	20240509	102900	387922540	15670	15670	15670	15660	30
620	20240509	102800	387452480	15670	15670	15670	15670	40
621	20240509	102700	386825680	15670	15660	15670	15660	50
622	20240509	102600	386042280	15660	15660	15660	15660	15
623	20240509	102500	385807380	15660	15660	15660	15660	105
624	20240509	102400	384163080	15660	15670	15670	15660	78
625	20240509	102300	382941560	15670	15670	15670	15670	75
626	20240509	102200	381766310	15670	15670	15670	15670	33
627	20240509	102100	381249200	15700	15670	15700	15670	69
628	20240509	102000	380166520	15700	15690	15700	15690	51
629	20240509	101900	379365970	15700	15700	15700	15700	6
630	20240509	101800	379271770	15700	15680	15700	15680	490
631	20240509	101700	371579030	15680	15680	15680	15680	79
632	20240509	101600	370340310	15680	15680	15680	15680	0
633	20240509	101500	370340310	15680	15680	15680	15680	1
634	20240509	101400	370324630	15660	15660	15660	15660	5
635	20240509	101300	370246330	15680	15680	15680	15680	0
636	20240509	101200	370246330	15680	15650	15680	15650	156
637	20240509	101100	367801570	15650	15650	15650	15650	7
638	20240509	101000	367692020	15650	15640	15650	15640	92
639	20240509	100900	366252260	15650	15650	15650	15650	139
640	20240509	100800	364076910	15650	15650	15650	15650	333
641	20240509	100700	358865460	15660	15660	15660	15660	358
642	20240509	100600	353259180	15660	15660	15660	15660	4
643	20240509	100500	353196540	15670	15680	15680	15670	269
644	20240509	100400	348981220	15680	15680	15680	15680	0
645	20240509	100300	348981220	15680	15680	15680	15670	42
646	20240509	100200	348322780	15680	15700	15700	15680	110
647	20240509	100100	346596160	15700	15700	15700	15700	1
648	20240509	100000	346580460	15670	15700	15700	15670	10
649	20240509	095900	346423730	15700	15700	15700	15700	3
650	20240509	095800	346376630	15700	15690	15700	15690	2
651	20240509	095700	346345240	15670	15670	15670	15670	115
652	20240509	095600	344543190	15670	15670	15690	15670	219
653	20240509	095500	341111210	15670	15660	15670	15660	24
654	20240509	095400	340735330	15670	15690	15690	15670	215
655	20240509	095300	337366130	15680	15670	15690	15670	359
656	20240509	095200	331737600	15670	15670	15670	15670	11
657	20240509	095100	331565230	15670	15700	15700	15670	54
658	20240509	095000	330717520	15700	15700	15700	15700	33
659	20240509	094900	330199420	15700	15700	15700	15690	81
660	20240509	094800	328927730	15700	15670	15700	15670	30
661	20240509	094700	328456820	15660	15660	15660	15660	5
662	20240509	094600	328378520	15700	15700	15700	15700	11
663	20240509	094500	328205820	15700	15630	15700	15630	18
664	20240509	094400	327923550	15630	15690	15700	15630	340
665	20240509	094300	322594440	15700	15700	15700	15700	83
666	20240509	094200	321291340	15700	15730	15730	15700	1531
667	20240509	094100	297212070	15720	15720	15720	15710	704
668	20240509	094000	286147360	15720	15710	15720	15710	217
669	20240509	093900	282737030	15710	15710	15710	15710	100
670	20240509	093800	281166030	15710	15690	15710	15690	2496
671	20240509	093700	241972230	15690	15680	15690	15680	214
672	20240509	093600	238616700	15690	15690	15690	15690	8
673	20240509	093500	238491180	15690	15660	15690	15660	289
674	20240509	093400	233963570	15660	15660	15660	15660	6
675	20240509	093300	233869610	15650	15670	15670	15650	1078
676	20240509	093200	216992220	15670	15680	15680	15670	108
677	20240509	093100	215298820	15680	15680	15680	15680	24
678	20240509	093000	214922500	15680	15690	15690	15680	272
679	20240509	092900	210657510	15680	15700	15700	15680	202
680	20240509	092800	207487630	15710	15700	15710	15690	1917
681	20240509	092700	177382120	15690	15680	15690	15680	677
682	20240509	092600	166765870	15680	15640	15680	15640	1570
683	20240509	092500	142167260	15640	15640	15640	15640	40
684	20240509	092400	141541660	15640	15650	15660	15640	528
685	20240509	092300	133279770	15650	15650	15660	15650	332
686	20240509	092200	128081750	15650	15640	15650	15640	59
687	20240509	092100	127158600	15640	15640	15640	15640	417
688	20240509	092000	120636720	15650	15640	15650	15640	210
689	20240509	091900	117351720	15650	15640	15650	15640	98
690	20240509	091800	115818220	15640	15640	15640	15640	464
691	20240509	091700	108561260	15640	15640	15640	15640	846
692	20240509	091600	95329820	15650	15650	15650	15650	252
693	20240509	091500	91386020	15650	15660	15660	15650	195
694	20240509	091400	88333140	15660	15650	15660	15650	46
695	20240509	091300	87612900	15660	15650	15660	15650	38
696	20240509	091200	87018190	15660	15650	15660	15650	446
697	20240509	091100	80037490	15650	15660	15660	15650	383
698	20240509	091000	74041210	15660	15660	15660	15660	72
699	20240509	090900	72913690	15660	15660	15660	15650	543
700	20240509	090800	64411220	15670	15670	15670	15660	273
701	20240509	090700	60133340	15670	15640	15670	15640	191
702	20240509	090600	57140490	15670	15670	15670	15640	65
703	20240509	090500	56122030	15670	15660	15670	15660	303
704	20240509	090400	51376400	15660	15670	15670	15660	113
705	20240509	090300	49606690	15670	15680	15680	15670	8
706	20240509	090200	49481270	15680	15670	15680	15670	49
707	20240509	090100	48713310	15670	15670	15710	15670	1741
708	20240509	090000	21399280	15660	15660	15670	15630	1367