KissMeData/237690/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204300	20746903700	96100	96100	96100	96100	2151
3	20240516	204200	20746903700	96100	96100	96100	96100	0
4	20240516	204100	20746903700	96100	96100	96100	96100	0
5	20240516	204000	20746903700	96100	96100	96100	96100	0
6	20240516	203900	20746903700	96100	96100	96100	96100	0
7	20240516	203800	20746903700	96100	96100	96100	96100	0
8	20240516	203700	20746903700	96100	96100	96100	96100	0
9	20240516	203600	20746903700	96100	96100	96100	96100	0
10	20240516	203500	20746903700	96100	96100	96100	96100	0
11	20240516	203400	20746903700	96100	96100	96100	96100	0
12	20240516	203300	20746903700	96100	96100	96100	96100	0
13	20240516	203200	20746903700	96100	96100	96100	96100	0
14	20240516	203100	20746903700	96100	96100	96100	96100	0
15	20240516	203000	20746903700	96100	96100	96100	96100	0
16	20240516	202900	20746903700	96100	96100	96100	96100	0
17	20240516	202800	20746903700	96100	96100	96100	96100	0
18	20240516	202700	20746903700	96100	96100	96100	96100	0
19	20240516	202600	20746903700	96100	96100	96100	96100	0
20	20240516	202500	20746903700	96100	96100	96100	96100	0
21	20240516	202400	20746903700	96100	96100	96100	96100	0
22	20240516	202300	20746903700	96100	96100	96100	96100	0
23	20240516	202200	20746903700	96100	96100	96100	96100	0
24	20240516	202100	20746903700	96100	96100	96100	96100	0
25	20240516	202000	20746903700	96100	96100	96100	96100	0
26	20240516	201900	20746903700	96100	96100	96100	96100	0
27	20240516	201800	20746903700	96100	96100	96100	96100	0
28	20240516	201700	20746903700	96100	96100	96100	96100	0
29	20240516	201600	20746903700	96100	96100	96100	96100	0
30	20240516	201500	20746903700	96100	96100	96100	96100	0
31	20240516	201400	20746903700	96100	96100	96100	96100	0
32	20240516	201300	20746903700	96100	96100	96100	96100	2151
33	20240516	201200	20746903700	96100	96100	96100	96100	0
34	20240516	201100	20746903700	96100	96100	96100	96100	0
35	20240516	201000	20746903700	96100	96100	96100	96100	0
36	20240516	200900	20746903700	96100	96100	96100	96100	0
37	20240516	200800	20746903700	96100	96100	96100	96100	0
38	20240516	200700	20746903700	96100	96100	96100	96100	0
39	20240516	200600	20746903700	96100	96100	96100	96100	0
40	20240516	200500	20746903700	96100	96100	96100	96100	0
41	20240516	200400	20746903700	96100	96100	96100	96100	0
42	20240516	200300	20746903700	96100	96100	96100	96100	0
43	20240516	200200	20746903700	96100	96100	96100	96100	0
44	20240516	200100	20746903700	96100	96100	96100	96100	0
45	20240516	200000	20746903700	96100	96100	96100	96100	0
46	20240516	195900	20746903700	96100	96100	96100	96100	0
47	20240516	195800	20746903700	96100	96100	96100	96100	0
48	20240516	195700	20746903700	96100	96100	96100	96100	0
49	20240516	195600	20746903700	96100	96100	96100	96100	0
50	20240516	195500	20746903700	96100	96100	96100	96100	0
51	20240516	195400	20746903700	96100	96100	96100	96100	0
52	20240516	195300	20746903700	96100	96100	96100	96100	0
53	20240516	195200	20746903700	96100	96100	96100	96100	0
54	20240516	195100	20746903700	96100	96100	96100	96100	0
55	20240516	195000	20746903700	96100	96100	96100	96100	0
56	20240516	194900	20746903700	96100	96100	96100	96100	0
57	20240516	194800	20746903700	96100	96100	96100	96100	0
58	20240516	194700	20746903700	96100	96100	96100	96100	0
59	20240516	194600	20746903700	96100	96100	96100	96100	0
60	20240516	194500	20746903700	96100	96100	96100	96100	0
61	20240516	194400	20746903700	96100	96100	96100	96100	0
62	20240516	194300	20746903700	96100	96100	96100	96100	2151
63	20240516	194200	20746903700	96100	96100	96100	96100	0
64	20240516	194100	20746903700	96100	96100	96100	96100	0
65	20240516	194000	20746903700	96100	96100	96100	96100	0
66	20240516	193900	20746903700	96100	96100	96100	96100	0
67	20240516	193800	20746903700	96100	96100	96100	96100	0
68	20240516	193700	20746903700	96100	96100	96100	96100	0
69	20240516	193600	20746903700	96100	96100	96100	96100	0
70	20240516	193500	20746903700	96100	96100	96100	96100	0
71	20240516	193400	20746903700	96100	96100	96100	96100	0
72	20240516	193300	20746903700	96100	96100	96100	96100	0
73	20240516	193200	20746903700	96100	96100	96100	96100	0
74	20240516	193100	20746903700	96100	96100	96100	96100	0
75	20240516	193000	20746903700	96100	96100	96100	96100	0
76	20240516	192900	20746903700	96100	96100	96100	96100	0
77	20240516	192800	20746903700	96100	96100	96100	96100	0
78	20240516	192700	20746903700	96100	96100	96100	96100	0
79	20240516	192600	20746903700	96100	96100	96100	96100	0
80	20240516	192500	20746903700	96100	96100	96100	96100	0
81	20240516	192400	20746903700	96100	96100	96100	96100	0
82	20240516	192300	20746903700	96100	96100	96100	96100	0
83	20240516	192200	20746903700	96100	96100	96100	96100	0
84	20240516	192100	20746903700	96100	96100	96100	96100	0
85	20240516	192000	20746903700	96100	96100	96100	96100	0
86	20240516	191900	20746903700	96100	96100	96100	96100	0
87	20240516	191800	20746903700	96100	96100	96100	96100	0
88	20240516	191700	20746903700	96100	96100	96100	96100	0
89	20240516	191600	20746903700	96100	96100	96100	96100	0
90	20240516	191500	20746903700	96100	96100	96100	96100	0
91	20240516	191400	20746903700	96100	96100	96100	96100	0
92	20240516	191300	20746903700	96100	96100	96100	96100	2151
93	20240516	191200	20746903700	96100	96100	96100	96100	0
94	20240516	191100	20746903700	96100	96100	96100	96100	0
95	20240516	191000	20746903700	96100	96100	96100	96100	0
96	20240516	190900	20746903700	96100	96100	96100	96100	0
97	20240516	190800	20746903700	96100	96100	96100	96100	0
98	20240516	190700	20746903700	96100	96100	96100	96100	0
99	20240516	190600	20746903700	96100	96100	96100	96100	0
100	20240516	190500	20746903700	96100	96100	96100	96100	0
101	20240516	190400	20746903700	96100	96100	96100	96100	0
102	20240516	190300	20746903700	96100	96100	96100	96100	0
103	20240516	190200	20746903700	96100	96100	96100	96100	0
104	20240516	190100	20746903700	96100	96100	96100	96100	0
105	20240516	190000	20746903700	96100	96100	96100	96100	0
106	20240516	185900	20746903700	96100	96100	96100	96100	0
107	20240516	185800	20746903700	96100	96100	96100	96100	0
108	20240516	185700	20746903700	96100	96100	96100	96100	0
109	20240516	185600	20746903700	96100	96100	96100	96100	0
110	20240516	185500	20746903700	96100	96100	96100	96100	0
111	20240516	185400	20746903700	96100	96100	96100	96100	0
112	20240516	185300	20746903700	96100	96100	96100	96100	0
113	20240516	185200	20746903700	96100	96100	96100	96100	0
114	20240516	185100	20746903700	96100	96100	96100	96100	0
115	20240516	185000	20746903700	96100	96100	96100	96100	0
116	20240516	184900	20746903700	96100	96100	96100	96100	0
117	20240516	184800	20746903700	96100	96100	96100	96100	0
118	20240516	184700	20746903700	96100	96100	96100	96100	0
119	20240516	184600	20746903700	96100	96100	96100	96100	0
120	20240516	184500	20746903700	96100	96100	96100	96100	0
121	20240516	184400	20746903700	96100	96100	96100	96100	0
122	20240516	184300	20746903700	96100	96100	96100	96100	2151
123	20240516	184200	20746903700	96100	96100	96100	96100	0
124	20240516	184100	20746903700	96100	96100	96100	96100	0
125	20240516	184000	20746903700	96100	96100	96100	96100	0
126	20240516	183900	20746903700	96100	96100	96100	96100	0
127	20240516	183800	20746903700	96100	96100	96100	96100	0
128	20240516	183700	20746903700	96100	96100	96100	96100	0
129	20240516	183600	20746903700	96100	96100	96100	96100	0
130	20240516	183500	20746903700	96100	96100	96100	96100	0
131	20240516	183400	20746903700	96100	96100	96100	96100	0
132	20240516	183300	20746903700	96100	96100	96100	96100	0
133	20240516	183200	20746903700	96100	96100	96100	96100	0
134	20240516	183100	20746903700	96100	96100	96100	96100	0
135	20240516	183000	20746903700	96100	96100	96100	96100	0
136	20240516	182900	20746903700	96100	96100	96100	96100	0
137	20240516	182800	20746903700	96100	96100	96100	96100	0
138	20240516	182700	20746903700	96100	96100	96100	96100	0
139	20240516	182600	20746903700	96100	96100	96100	96100	0
140	20240516	182500	20746903700	96100	96100	96100	96100	0
141	20240516	182400	20746903700	96100	96100	96100	96100	0
142	20240516	182300	20746903700	96100	96100	96100	96100	0
143	20240516	182200	20746903700	96100	96100	96100	96100	0
144	20240516	182100	20746903700	96100	96100	96100	96100	0
145	20240516	182000	20746903700	96100	96100	96100	96100	0
146	20240516	181900	20746903700	96100	96100	96100	96100	0
147	20240516	181800	20746903700	96100	96100	96100	96100	0
148	20240516	181700	20746903700	96100	96100	96100	96100	0
149	20240516	181600	20746903700	96100	96100	96100	96100	0
150	20240516	181500	20746903700	96100	96100	96100	96100	0
151	20240516	181400	20746903700	96100	96100	96100	96100	0
152	20240516	181300	20746903700	96100	96100	96100	96100	2151
153	20240516	181200	20746903700	96100	96100	96100	96100	0
154	20240516	181100	20746903700	96100	96100	96100	96100	0
155	20240516	181000	20746903700	96100	96100	96100	96100	0
156	20240516	180900	20746903700	96100	96100	96100	96100	0
157	20240516	180800	20746903700	96100	96100	96100	96100	0
158	20240516	180700	20746903700	96100	96100	96100	96100	0
159	20240516	180600	20746903700	96100	96100	96100	96100	0
160	20240516	180500	20746903700	96100	96100	96100	96100	0
161	20240516	180400	20746903700	96100	96100	96100	96100	0
162	20240516	180300	20746903700	96100	96100	96100	96100	0
163	20240516	180200	20746903700	96100	96100	96100	96100	0
164	20240516	180100	20746903700	96100	96100	96100	96100	0
165	20240516	180000	20746903700	96100	96100	96100	96100	0
166	20240516	175900	20746903700	96100	96100	96100	96100	0
167	20240516	175800	20746903700	96100	96100	96100	96100	0
168	20240516	175700	20746903700	96100	96100	96100	96100	0
169	20240516	175600	20746903700	96100	96100	96100	96100	0
170	20240516	175500	20746903700	96100	96100	96100	96100	0
171	20240516	175400	20746903700	96100	96100	96100	96100	0
172	20240516	175300	20746903700	96100	96100	96100	96100	0
173	20240516	175200	20746903700	96100	96100	96100	96100	0
174	20240516	175100	20746903700	96100	96100	96100	96100	0
175	20240516	175000	20746903700	96100	96100	96100	96100	0
176	20240516	174900	20746903700	96100	96100	96100	96100	0
177	20240516	174800	20746903700	96100	96100	96100	96100	0
178	20240516	174700	20746903700	96100	96100	96100	96100	0
179	20240516	174600	20746903700	96100	96100	96100	96100	0
180	20240516	174500	20746903700	96100	96100	96100	96100	0
181	20240516	174400	20746903700	96100	96100	96100	96100	0
182	20240516	174300	20746903700	96100	96100	96100	96100	2151
183	20240516	174200	20746903700	96100	96100	96100	96100	0
184	20240516	174100	20746903700	96100	96100	96100	96100	0
185	20240516	174000	20746903700	96100	96100	96100	96100	0
186	20240516	173900	20746903700	96100	96100	96100	96100	0
187	20240516	173800	20746903700	96100	96100	96100	96100	0
188	20240516	173700	20746903700	96100	96100	96100	96100	0
189	20240516	173600	20746903700	96100	96100	96100	96100	0
190	20240516	173500	20746903700	96100	96100	96100	96100	0
191	20240516	173400	20746903700	96100	96100	96100	96100	0
192	20240516	173300	20746903700	96100	96100	96100	96100	0
193	20240516	173200	20746903700	96100	96100	96100	96100	0
194	20240516	173100	20746903700	96100	96100	96100	96100	0
195	20240516	173000	20746903700	96100	96100	96100	96100	0
196	20240516	172900	20746903700	96100	96100	96100	96100	0
197	20240516	172800	20746903700	96100	96100	96100	96100	0
198	20240516	172700	20746903700	96100	96100	96100	96100	0
199	20240516	172600	20746903700	96100	96100	96100	96100	0
200	20240516	172500	20746903700	96100	96100	96100	96100	0
201	20240516	172400	20746903700	96100	96100	96100	96100	0
202	20240516	172300	20746903700	96100	96100	96100	96100	0
203	20240516	172200	20746903700	96100	96100	96100	96100	0
204	20240516	172100	20746903700	96100	96100	96100	96100	0
205	20240516	172000	20746903700	96100	96100	96100	96100	0
206	20240516	171900	20746903700	96100	96100	96100	96100	0
207	20240516	171800	20746903700	96100	96100	96100	96100	0
208	20240516	171700	20746903700	96100	96100	96100	96100	0
209	20240516	171600	20746903700	96100	96100	96100	96100	0
210	20240516	171500	20746903700	96100	96100	96100	96100	0
211	20240516	171400	20746903700	96100	96100	96100	96100	0
212	20240516	171300	20746903700	96100	96100	96100	96100	2151
213	20240516	171200	20746903700	96100	96100	96100	96100	0
214	20240516	171100	20746903700	96100	96100	96100	96100	0
215	20240516	171000	20746903700	96100	96100	96100	96100	0
216	20240516	170900	20746903700	96100	96100	96100	96100	0
217	20240516	170800	20746903700	96100	96100	96100	96100	0
218	20240516	170700	20746903700	96100	96100	96100	96100	0
219	20240516	170600	20746903700	96100	96100	96100	96100	0
220	20240516	170500	20746903700	96100	96100	96100	96100	0
221	20240516	170400	20746903700	96100	96100	96100	96100	0
222	20240516	170300	20746903700	96100	96100	96100	96100	0
223	20240516	170200	20746903700	96100	96100	96100	96100	0
224	20240516	170100	20746903700	96100	96100	96100	96100	0
225	20240516	170000	20746903700	96100	96100	96100	96100	0
226	20240516	165900	20746903700	96100	96100	96100	96100	0
227	20240516	165800	20746903700	96100	96100	96100	96100	0
228	20240516	165700	20746903700	96100	96100	96100	96100	0
229	20240516	165600	20746903700	96100	96100	96100	96100	0
230	20240516	165500	20746903700	96100	96100	96100	96100	0
231	20240516	165400	20746903700	96100	96100	96100	96100	0
232	20240516	165300	20746903700	96100	96100	96100	96100	0
233	20240516	165200	20746903700	96100	96100	96100	96100	0
234	20240516	165100	20746903700	96100	96100	96100	96100	0
235	20240516	165000	20746903700	96100	96100	96100	96100	0
236	20240516	164900	20746903700	96100	96100	96100	96100	0
237	20240516	164800	20746903700	96100	96100	96100	96100	0
238	20240516	164700	20746903700	96100	96100	96100	96100	0
239	20240516	164600	20746903700	96100	96100	96100	96100	0
240	20240516	164500	20746903700	96100	96100	96100	96100	0
241	20240516	164400	20746903700	96100	96100	96100	96100	0
242	20240516	164300	20746903700	96100	96100	96100	96100	2151
243	20240516	164200	20746903700	96100	96100	96100	96100	0
244	20240516	164100	20746903700	96100	96100	96100	96100	0
245	20240516	164000	20746903700	96100	96100	96100	96100	0
246	20240516	163900	20746903700	96100	96100	96100	96100	0
247	20240516	163800	20746903700	96100	96100	96100	96100	0
248	20240516	163700	20746903700	96100	96100	96100	96100	0
249	20240516	163600	20746903700	96100	96100	96100	96100	0
250	20240516	163500	20746903700	96100	96100	96100	96100	0
251	20240516	163400	20746903700	96100	96100	96100	96100	0
252	20240516	163300	20746903700	96100	96100	96100	96100	0
253	20240516	163200	20746903700	96100	96100	96100	96100	0
254	20240516	163100	20746903700	96100	96100	96100	96100	0
255	20240516	163000	20746903700	96100	96100	96100	96100	0
256	20240516	162900	20746903700	96100	96100	96100	96100	0
257	20240516	162800	20746903700	96100	96100	96100	96100	0
258	20240516	162700	20746903700	96100	96100	96100	96100	0
259	20240516	162600	20746903700	96100	96100	96100	96100	0
260	20240516	162500	20746903700	96100	96100	96100	96100	0
261	20240516	162400	20746903700	96100	96100	96100	96100	0
262	20240516	162300	20746903700	96100	96100	96100	96100	0
263	20240516	162200	20746903700	96100	96100	96100	96100	0
264	20240516	162100	20746903700	96100	96100	96100	96100	0
265	20240516	162000	20746903700	96100	96100	96100	96100	0
266	20240516	161900	20746903700	96100	96100	96100	96100	0
267	20240516	161800	20746903700	96100	96100	96100	96100	0
268	20240516	161700	20746903700	96100	96100	96100	96100	0
269	20240516	161600	20746903700	96100	96100	96100	96100	0
270	20240516	161500	20746903700	96100	96100	96100	96100	0
271	20240516	161400	20746903700	96100	96100	96100	96100	0
272	20240516	161300	20746903700	96100	96100	96100	96100	2151
273	20240516	161200	20746903700	96100	96100	96100	96100	0
274	20240516	161100	20746903700	96100	96100	96100	96100	0
275	20240516	161000	20746903700	96100	96100	96100	96100	0
276	20240516	160900	20746903700	96100	96100	96100	96100	0
277	20240516	160800	20746903700	96100	96100	96100	96100	0
278	20240516	160700	20746903700	96100	96100	96100	96100	0
279	20240516	160600	20746903700	96100	96100	96100	96100	0
280	20240516	160500	20746903700	96100	96100	96100	96100	0
281	20240516	160400	20746903700	96100	96100	96100	96100	0
282	20240516	160300	20746903700	96100	96100	96100	96100	0
283	20240516	160200	20746903700	96100	96100	96100	96100	0
284	20240516	160100	20746903700	96100	96100	96100	96100	0
285	20240516	160000	20746903700	96100	96100	96100	96100	0
286	20240516	155900	20746903700	96100	96100	96100	96100	0
287	20240516	155800	20746903700	96100	96100	96100	96100	0
288	20240516	155700	20746903700	96100	96100	96100	96100	0
289	20240516	155600	20746903700	96100	96100	96100	96100	0
290	20240516	155500	20746903700	96100	96100	96100	96100	0
291	20240516	155400	20746903700	96100	96100	96100	96100	0
292	20240516	155300	20746903700	96100	96100	96100	96100	0
293	20240516	155200	20746903700	96100	96100	96100	96100	0
294	20240516	155100	20746903700	96100	96100	96100	96100	0
295	20240516	155000	20746903700	96100	96100	96100	96100	0
296	20240516	154900	20746903700	96100	96100	96100	96100	0
297	20240516	154800	20746903700	96100	96100	96100	96100	0
298	20240516	154700	20746903700	96100	96100	96100	96100	0
299	20240516	154600	20746903700	96100	96100	96100	96100	0
300	20240516	154500	20746903700	96100	96100	96100	96100	0
301	20240516	154400	20746903700	96100	96100	96100	96100	0
302	20240516	154300	20746903700	96100	96100	96100	96100	2151
303	20240516	154200	20746903700	96100	96100	96100	96100	0
304	20240516	154100	20746903700	96100	96100	96100	96100	0
305	20240516	154000	20746903700	96100	96100	96100	96100	0
306	20240516	153900	20746903700	96100	96100	96100	96100	0
307	20240516	153800	20746903700	96100	96100	96100	96100	0
308	20240516	153700	20746903700	96100	96100	96100	96100	0
309	20240516	153600	20746903700	96100	96100	96100	96100	0
310	20240516	153500	20746903700	96100	96100	96100	96100	0
311	20240516	153400	20746903700	96100	96100	96100	96100	0
312	20240516	153300	20746903700	96100	96100	96100	96100	0
313	20240516	153200	20746903700	96100	96100	96100	96100	0
314	20240516	153100	20746903700	96100	96100	96100	96100	0
315	20240516	153000	20746903700	96100	96100	96100	96100	2151
316	20240516	152900	20540192600	96300	96300	96300	96300	0
317	20240516	152800	20540192600	96300	96300	96300	96300	0
318	20240516	152700	20540192600	96300	96300	96300	96300	0
319	20240516	152600	20540192600	96300	96300	96300	96300	0
320	20240516	152500	20540192600	96300	96300	96300	96300	0
321	20240516	152400	20540192600	96300	96300	96300	96300	0
322	20240516	152300	20540192600	96300	96300	96300	96300	0
323	20240516	152200	20540192600	96300	96300	96300	96300	0
324	20240516	152100	20540192600	96300	96300	96300	96300	0
325	20240516	152000	20540192600	96300	96300	96300	96300	0
326	20240516	151900	20540192600	96300	96000	96300	96000	849
327	20240516	151800	20458534700	96000	96100	96200	95900	863
328	20240516	151700	20375700900	96100	96000	96100	96000	189
329	20240516	151600	20357544700	96100	96100	96100	96000	410
330	20240516	151500	20318147500	96100	96000	96100	96000	810
331	20240516	151400	20240382200	96100	96000	96100	96000	82
332	20240516	151300	20232504800	96000	96100	96100	96000	629
333	20240516	151200	20172067400	96000	96000	96100	96000	160
334	20240516	151100	20156703000	96000	96100	96100	96000	1213
335	20240516	151000	20040243100	96000	96000	96100	96000	75
336	20240516	150900	20033040200	96100	96000	96100	96000	1039
337	20240516	150800	19933262500	96000	96100	96200	96000	386
338	20240516	150700	19896166600	96200	96100	96200	96100	191
339	20240516	150600	19877811100	96200	96200	96200	96100	280
340	20240516	150500	19850890000	96100	96100	96300	96100	579
341	20240516	150400	19795190100	96200	96100	96200	96100	280
342	20240516	150300	19768274500	96100	96200	96200	96100	49
343	20240516	150200	19763563600	96100	96200	96300	96100	225
344	20240516	150100	19741924000	96200	96200	96200	96100	286
345	20240516	150000	19714416000	96200	96300	96300	96100	422
346	20240516	145900	19673851100	96300	96300	96300	96200	197
347	20240516	145800	19654894000	96300	96200	96300	96100	736
348	20240516	145700	19584131100	96200	96300	96300	96200	244
349	20240516	145600	19560654500	96300	96400	96500	96200	551
350	20240516	145500	19507553100	96500	96500	96500	96400	69
351	20240516	145400	19500895900	96500	96300	96500	96300	314
352	20240516	145300	19470621200	96400	96500	96500	96400	271
353	20240516	145200	19444492300	96400	96500	96500	96400	186
354	20240516	145100	19426549900	96500	96500	96500	96400	171
355	20240516	145000	19410049100	96400	96400	96400	96300	193
356	20240516	144900	19391444500	96400	96300	96500	96300	152
357	20240516	144800	19376794000	96400	96300	96400	96300	223
358	20240516	144700	19355298500	96300	96200	96400	96200	303
359	20240516	144600	19326113900	96200	96300	96300	96000	550
360	20240516	144500	19273236500	96300	96300	96300	96200	188
361	20240516	144400	19255137600	96200	96300	96300	96200	437
362	20240516	144300	19213058300	96200	96200	96300	96100	265
363	20240516	144200	19187565900	96200	96200	96300	96100	482
364	20240516	144100	19141234700	96200	96300	96300	96100	39
365	20240516	144000	19137481600	96100	96300	96300	96100	1022
366	20240516	143900	19039191700	96400	96200	96400	96200	210
367	20240516	143800	19018979000	96300	96300	96400	96300	208
368	20240516	143700	18998943800	96200	96300	96400	96200	450
369	20240516	143600	18955647100	96400	96300	96400	96200	435
370	20240516	143500	18913743700	96300	96500	96500	96300	209
371	20240516	143400	18893608300	96500	96500	96500	96400	16
372	20240516	143300	18892064800	96500	96400	96500	96400	40
373	20240516	143200	18888206700	96300	96500	96500	96300	704
374	20240516	143100	18820274200	96500	96600	96600	96500	78
375	20240516	143000	18812744700	96500	96500	96600	96500	22
376	20240516	142900	18810620800	96600	96600	96600	96500	33
377	20240516	142800	18807433100	96600	96600	96600	96500	276
378	20240516	142700	18780797700	96600	96500	96600	96500	32
379	20240516	142600	18777707800	96400	96400	96400	96400	17
380	20240516	142500	18776069000	96400	96200	96400	96200	106
381	20240516	142400	18765861400	96300	96400	96400	96200	429
382	20240516	142300	18724580200	96400	96600	96600	96300	64
383	20240516	142200	18718411000	96400	96500	96500	96300	388
384	20240516	142100	18680975800	96600	96500	96600	96300	123
385	20240516	142000	18669114900	96500	96600	96600	96200	316
386	20240516	141900	18638678400	96700	96700	96700	96500	22
387	20240516	141800	18636553700	96500	96400	96700	96400	411
388	20240516	141700	18596902800	96300	96300	96400	96300	246
389	20240516	141600	18573212400	96400	96400	96400	96300	20
390	20240516	141500	18571284700	96400	96800	96800	96300	663
391	20240516	141400	18507372500	96800	96700	96800	96500	586
392	20240516	141300	18450745100	96700	96700	96700	96600	24
393	20240516	141200	18448425300	96700	96700	96800	96600	45
394	20240516	141100	18444074600	96600	96600	96800	96500	71
395	20240516	141000	18437215900	96600	96800	96800	96600	333
396	20240516	140900	18404986300	96800	96700	96800	96600	62
397	20240516	140800	18398985900	96700	96900	96900	96600	13
398	20240516	140700	18397727400	96900	96900	96900	96500	62
399	20240516	140600	18391734400	96900	96800	96900	96800	772
400	20240516	140500	18316960900	96900	96800	96900	96800	138
401	20240516	140400	18303601700	96900	96800	96900	96800	282
402	20240516	140300	18276300900	96900	96900	96900	96900	334
403	20240516	140200	18243936300	96900	96900	96900	96800	145
404	20240516	140100	18229888700	96900	96900	96900	96800	193
405	20240516	140000	18211187300	96900	96800	96900	96800	204
406	20240516	135900	18191424800	96900	96800	96900	96800	102
407	20240516	135800	18181548800	96800	96800	96800	96700	23
408	20240516	135700	18179323700	96800	96700	96800	96700	97
409	20240516	135600	18169939100	96800	96800	96800	96800	53
410	20240516	135500	18164808700	96800	96700	96800	96700	239
411	20240516	135400	18141697100	96700	96700	96700	96700	31
412	20240516	135300	18138699400	96700	96700	96700	96600	80
413	20240516	135200	18130968400	96700	96600	96700	96600	8
414	20240516	135100	18130194900	96700	96600	96700	96600	63
415	20240516	135000	18124107200	96700	96600	96700	96500	85
416	20240516	134900	18115896800	96700	96800	96800	96600	137
417	20240516	134800	18102648900	96700	96600	96800	96600	507
418	20240516	134700	18053621100	96700	96700	96700	96700	17
419	20240516	134600	18051977200	96700	96600	96700	96600	94
420	20240516	134500	18042893000	96700	96700	96700	96700	10
421	20240516	134400	18041926000	96600	96400	96700	96400	105
422	20240516	134300	18031786100	96300	96400	96500	96300	351
423	20240516	134200	17997972800	96700	96400	96700	96400	59
424	20240516	134100	17992272200	96600	96600	96700	96400	60
425	20240516	134000	17986484300	96700	96500	96800	96400	1039
426	20240516	133900	17886180700	96500	96600	96800	96500	91
427	20240516	133800	17877389500	96700	96800	96800	96700	190
428	20240516	133700	17858997700	96900	96800	96900	96800	230
429	20240516	133600	17836732900	96800	96800	96800	96500	119
430	20240516	133500	17825233600	96800	96900	96900	96600	59
431	20240516	133400	17819526700	96600	96900	97000	96600	123
432	20240516	133300	17807607800	96900	96900	97000	96800	248
433	20240516	133200	17783577900	96900	96900	97000	96400	172
434	20240516	133100	17766933300	96900	96900	96900	96500	66
435	20240516	133000	17760539100	96500	96800	96900	96500	322
436	20240516	132900	17729366300	96900	96700	96900	96400	357
437	20240516	132800	17694855800	96800	96800	96800	96800	37
438	20240516	132700	17691274200	96800	96700	96800	96500	215
439	20240516	132600	17670496800	96700	96300	96800	96300	446
440	20240516	132500	17627392600	96300	96800	96800	96200	498
441	20240516	132400	17579432700	96800	96500	96800	96300	306
442	20240516	132300	17549924300	96300	96300	96500	96200	118
443	20240516	132200	17538559900	96300	96400	96600	96200	584
444	20240516	132100	17482202400	96300	96500	96600	96200	159
445	20240516	132000	17466891500	96500	96400	96500	96400	4
446	20240516	131900	17466505600	96400	96200	96400	96100	160
447	20240516	131800	17451114200	96600	96200	96600	96200	1450
448	20240516	131700	17311610100	96200	96500	96500	96200	1206
449	20240516	131600	17195426300	96500	96500	96600	96400	411
450	20240516	131500	17155781000	96500	96600	96900	96500	984
451	20240516	131400	17060650800	96600	96600	96800	96600	49
452	20240516	131300	17055913700	96600	96600	96900	96600	27
453	20240516	131200	17053304800	96600	96900	96900	96600	296
454	20240516	131100	17024674500	96800	96900	97000	96700	272
455	20240516	131000	16998321400	96600	96600	97000	96500	170
456	20240516	130900	16981913000	96600	96700	97000	96500	291
457	20240516	130800	16953801700	96700	96800	97000	96700	65
458	20240516	130700	16947513700	97000	96800	97000	96800	572
459	20240516	130600	16892101500	96700	96700	96900	96700	32
460	20240516	130500	16889005100	96800	96900	96900	96800	245
461	20240516	130400	16865289000	96800	96600	96900	96600	251
462	20240516	130300	16841033100	96600	96600	96600	96500	167
463	20240516	130200	16824913500	96500	96800	96800	96500	211
464	20240516	130100	16804521900	96800	96900	96900	96600	464
465	20240516	130000	16759617300	96900	96900	96900	96800	52
466	20240516	125900	16754582500	96900	96600	97000	96500	96
467	20240516	125800	16745311500	97000	96700	97000	96500	56
468	20240516	125700	16739902300	97000	97000	97000	97000	129
469	20240516	125600	16727389300	96600	96500	96600	96400	619
470	20240516	125500	16667606500	96600	96800	96800	96400	1869
471	20240516	125400	16487106300	96800	96900	96900	96700	630
472	20240516	125300	16426128500	96900	96900	96900	96900	385
473	20240516	125200	16388822000	96900	96900	96900	96800	459
474	20240516	125100	16344350400	97000	97200	97200	97000	631
475	20240516	125000	16283112800	97200	97200	97200	97100	36
476	20240516	124900	16279616200	97200	97200	97400	97000	616
477	20240516	124800	16219824800	97100	97500	97500	97100	854
478	20240516	124700	16136790200	97400	97600	97700	97400	78
479	20240516	124600	16129189100	97600	97600	97600	97600	703
480	20240516	124500	16060576300	97600	97500	97600	97500	86
481	20240516	124400	16052189700	97500	97500	97500	97400	112
482	20240516	124300	16041274700	97500	97500	97500	97500	77
483	20240516	124200	16033767200	97600	97600	97600	97500	295
484	20240516	124100	16004976200	97600	97700	97700	97600	7
485	20240516	124000	16004292500	97400	97600	97700	97400	182
486	20240516	123900	15986530600	97600	97400	97600	97400	45
487	20240516	123800	15982144200	97500	97500	97600	97300	677
488	20240516	123700	15916160300	97400	97500	97600	97400	146
489	20240516	123600	15901932900	97500	97500	97600	97500	156
490	20240516	123500	15886717600	97600	97700	97800	97500	50
491	20240516	123400	15881837300	97700	97700	97700	97700	290
492	20240516	123300	15853504300	97500	97700	97700	97500	148
493	20240516	123200	15839055900	97700	97600	97700	97600	191
494	20240516	123100	15820413100	97600	97600	97600	97600	648
495	20240516	123000	15757168300	97600	97500	97600	97300	127
496	20240516	122900	15744795800	97500	97600	97600	97500	184
497	20240516	122800	15726855200	97500	97500	97500	97400	124
498	20240516	122700	15714770700	97500	97200	97500	97200	123
499	20240516	122600	15702804900	97300	97300	97300	97300	59
500	20240516	122500	15697064200	97400	97500	97500	97400	301
501	20240516	122400	15667746300	97400	97500	97500	97400	84
502	20240516	122300	15659557500	97400	97300	97500	97300	219
503	20240516	122200	15638235100	97400	97400	97400	97300	20
504	20240516	122100	15636287500	97400	97500	97500	97400	16
505	20240516	122000	15634728100	97500	97500	97500	97400	272
506	20240516	121900	15608232000	97400	97500	97500	97400	31
507	20240516	121800	15605210000	97500	97300	97500	97300	10
508	20240516	121700	15604235200	97500	97300	97500	97300	38
509	20240516	121600	15600534800	97300	97400	97500	97200	490
510	20240516	121500	15552777700	97400	97300	97400	97200	59
511	20240516	121400	15547036800	97300	97400	97400	97300	150
512	20240516	121300	15532437200	97400	97300	97400	97300	89
513	20240516	121200	15523773800	97300	97200	97400	97200	132
514	20240516	121100	15510928400	97200	97200	97300	97200	47
515	20240516	121000	15506359900	97300	97300	97300	97300	16
516	20240516	120900	15504803100	97300	97400	97500	97100	275
517	20240516	120800	15478045700	97100	97400	97400	97100	591
518	20240516	120700	15420521100	97300	97300	97300	97300	114
519	20240516	120600	15409428900	97300	97300	97300	97100	99
520	20240516	120500	15399806700	97300	97400	97400	97300	437
521	20240516	120400	15357243300	97400	97400	97400	97300	88
522	20240516	120300	15348679800	97300	97300	97400	97300	174
523	20240516	120200	15331748300	97200	97300	97300	97200	61
524	20240516	120100	15325818000	97200	97200	97300	97200	136
525	20240516	120000	15312596500	97200	97300	97300	97200	24
526	20240516	115900	15310262100	97200	97200	97300	97100	113
527	20240516	115800	15299283900	97200	97300	97300	97100	495
528	20240516	115700	15251161900	97400	97400	97400	97200	78
529	20240516	115600	15243571500	97400	97200	97400	97200	55
530	20240516	115500	15238224600	97200	97400	97500	97200	478
531	20240516	115400	15191683200	97500	97400	97500	97400	82
532	20240516	115300	15183693500	97400	97400	97400	97400	17
533	20240516	115200	15182037700	97500	97400	97500	97200	136
534	20240516	115100	15168804000	97500	97500	97500	97300	33
535	20240516	115000	15165588600	97500	97300	97500	97300	263
536	20240516	114900	15139971600	97400	97600	97600	97400	44
537	20240516	114800	15135684400	97400	97500	97700	97400	356
538	20240516	114700	15100990700	97700	97700	97700	97600	31
539	20240516	114600	15097963700	97600	97700	97700	97600	859
540	20240516	114500	15014040800	97700	97700	97700	97600	96
541	20240516	114400	15004667000	97700	97700	97700	97600	15
542	20240516	114300	15003202000	97700	97600	97700	97600	84
543	20240516	114200	14994998400	97600	97500	97600	97500	142
544	20240516	114100	14981150800	97600	97400	97600	97400	29
545	20240516	114000	14978321400	97600	97400	97600	97400	46
546	20240516	113900	14973838100	97500	97400	97500	97400	58
547	20240516	113800	14968187700	97500	97700	97700	97300	135
548	20240516	113700	14955032600	97600	97700	97700	97600	72
549	20240516	113600	14948004600	97600	97700	97700	97600	80
550	20240516	113500	14940194600	97700	97500	97700	97500	1076
551	20240516	113400	14835162400	97500	97600	97600	97500	38
552	20240516	113300	14831455100	97600	97600	97600	97500	59
553	20240516	113200	14825697100	97600	97500	97600	97500	44
554	20240516	113100	14821406200	97600	97600	97600	97300	158
555	20240516	113000	14806002800	97600	97500	97600	97500	169
556	20240516	112900	14789514900	97600	97600	97600	97500	141
557	20240516	112800	14775760600	97600	97500	97600	97300	121
558	20240516	112700	14763971200	97600	97400	97600	97400	43
559	20240516	112600	14759777300	97600	97400	97600	97400	538
560	20240516	112500	14707312600	97400	97400	97400	97400	38
561	20240516	112400	14703611400	97200	97200	97200	97000	218
562	20240516	112300	14682431300	97200	97000	97200	97000	38
563	20240516	112200	14678742600	97200	97500	97500	97100	73
564	20240516	112100	14671649400	97200	97400	97500	97200	524
565	20240516	112000	14620607800	97300	97200	97400	97200	123
566	20240516	111900	14608646600	97200	97200	97400	97200	37
567	20240516	111800	14605046200	97400	97500	97500	97200	25
568	20240516	111700	14602611500	97200	97100	97500	97000	588
569	20240516	111600	14545459900	97200	97200	97200	97100	125
570	20240516	111500	14533317800	97200	97300	97400	97200	166
571	20240516	111400	14517166300	97400	97400	97400	97300	80
572	20240516	111300	14509379700	97400	97500	97500	97400	452
573	20240516	111200	14465328100	97400	97400	97400	97300	55
574	20240516	111100	14459971700	97400	97300	97400	97300	39
575	20240516	111000	14456175200	97300	97300	97400	97300	81
576	20240516	110900	14448292000	97400	97400	97500	97200	278
577	20240516	110800	14421241700	97400	97500	97500	97400	34
578	20240516	110700	14417929900	97500	97400	97500	97200	276
579	20240516	110600	14391062300	97400	97400	97500	97300	312
580	20240516	110500	14360674600	97400	97400	97500	97400	111
581	20240516	110400	14349860600	97500	97400	97500	97400	132
582	20240516	110300	14337003700	97400	97300	97400	97300	170
583	20240516	110200	14320459600	97400	97400	97400	96900	891
584	20240516	110100	14233893000	97400	97200	97400	97100	48
585	20240516	110000	14229224500	97100	97400	97400	97100	96
586	20240516	105900	14219887800	97200	97400	97500	97200	277
587	20240516	105800	14192918500	97400	97000	97400	97000	298
588	20240516	105700	14163983100	96900	97100	97400	96900	1742
589	20240516	105600	13994406700	97100	97100	97300	97100	374
590	20240516	105500	13958090600	97100	97000	97400	97000	243
591	20240516	105400	13934492500	97000	97000	97100	96900	535
592	20240516	105300	13882598300	97100	97300	97400	97100	614
593	20240516	105200	13822939000	97400	97400	97500	97300	111
594	20240516	105100	13812132700	97300	97300	97400	97300	225
595	20240516	105000	13790237800	97400	97200	97400	97200	247
596	20240516	104900	13766223500	97200	97300	97300	97200	110
597	20240516	104800	13755525800	97500	97500	97500	97100	459
598	20240516	104700	13710847700	97500	97400	97500	97100	283
599	20240516	104600	13683298800	97400	97300	97400	97100	334
600	20240516	104500	13650822700	97400	97500	97500	97200	320
601	20240516	104400	13619672400	97500	97400	97500	97400	218
602	20240516	104300	13598431500	97400	97400	97400	97300	173
603	20240516	104200	13581593500	97500	97400	97500	97400	64
604	20240516	104100	13575354100	97500	97400	97500	97400	88
605	20240516	104000	13566780500	97400	97300	97500	97300	848
606	20240516	103900	13484195600	97200	97700	97700	97100	3249
607	20240516	103800	13168560500	97700	97700	97800	97700	131
608	20240516	103700	13155750700	97800	97800	97800	97800	34
609	20240516	103600	13152425500	97800	97700	97800	97700	416
610	20240516	103500	13111749700	97800	97700	97800	97700	49
611	20240516	103400	13106961100	97600	97800	97900	97600	366
612	20240516	103300	13071159000	97800	97800	97800	97600	581
613	20240516	103200	13014337900	97800	97700	97900	97600	109
614	20240516	103100	13003687900	97900	97700	97900	97700	557
615	20240516	103000	12949177300	97700	97900	97900	97700	241
616	20240516	102900	12925592200	98000	97600	98000	97500	713
617	20240516	102800	12855897200	97600	97500	97600	97400	487
618	20240516	102700	12808388400	97500	97500	97500	97400	163
619	20240516	102600	12792500400	97400	97500	97500	97300	102
620	20240516	102500	12782558800	97200	97300	97500	97200	581
621	20240516	102400	12725950000	97300	97500	97500	97300	20
622	20240516	102300	12724002500	97400	97100	97400	97000	322
623	20240516	102200	12692753000	97000	97400	97500	97000	785
624	20240516	102100	12616464400	97200	97400	97400	97200	352
625	20240516	102000	12582222900	97300	97400	97600	97300	214
626	20240516	101900	12561388900	97600	97600	97700	97300	327
627	20240516	101800	12529499000	97600	97500	97700	97400	403
628	20240516	101700	12490155300	97400	97500	97600	97400	281
629	20240516	101600	12462747800	97500	97500	97500	97500	100
630	20240516	101500	12452997800	97600	97500	97600	97500	350
631	20240516	101400	12418863700	97500	97400	97500	97200	545
632	20240516	101300	12365795400	97300	97400	97500	97300	116
633	20240516	101200	12354503000	97400	97300	97500	97300	379
634	20240516	101100	12317610800	97400	97200	97400	97200	448
635	20240516	101000	12274033900	97100	97100	97200	97100	154
636	20240516	100900	12259071100	97100	97100	97200	97100	278
637	20240516	100800	12232063300	97200	97200	97200	97000	378
638	20240516	100700	12195388300	97200	97300	97300	97000	1316
639	20240516	100600	12067509700	97300	97600	97600	97300	824
640	20240516	100500	11987245700	97600	97500	97700	97400	304
641	20240516	100400	11957582100	97600	97700	97700	97400	545
642	20240516	100300	11904402500	97700	97600	97700	97200	552
643	20240516	100200	11850630300	97600	97800	97800	97500	565
644	20240516	100100	11795419900	97900	98000	98000	97800	500
645	20240516	100000	11746481700	98000	98700	98800	98000	2386
646	20240516	095900	11512237100	98700	98300	98800	98300	2861
647	20240516	095800	11230251400	98400	98100	98400	97700	760
648	20240516	095700	11155640900	98200	97900	98400	97700	3114
649	20240516	095600	10849861200	97800	97500	98000	97500	3076
650	20240516	095500	10549353200	97600	97500	97600	97100	1310
651	20240516	095400	10421641400	97500	97300	97600	97200	1536
652	20240516	095300	10271902400	97300	96900	97300	96800	1120
653	20240516	095200	10163283200	96900	96800	96900	96600	652
654	20240516	095100	10100209400	96900	96900	97000	96700	229
655	20240516	095000	10078025400	96900	96800	96900	96600	299
656	20240516	094900	10049084800	96700	96600	96800	96500	1044
657	20240516	094800	9948204200	96500	96500	96500	96200	1114
658	20240516	094700	9840853600	96500	96500	96500	96400	721
659	20240516	094600	9771345000	96400	96400	96600	96400	191
660	20240516	094500	9752917000	96400	96100	96400	96000	894
661	20240516	094400	9667021800	96000	96000	96300	95900	2655
662	20240516	094300	9412126300	96000	96300	96300	95800	3582
663	20240516	094200	9068056700	96300	96300	96600	96300	1474
664	20240516	094100	8925952200	96400	96900	96900	96200	3650
665	20240516	094000	8573434700	96900	97100	97200	96900	596
666	20240516	093900	8515592200	97100	97200	97300	97100	147
667	20240516	093800	8501308700	97200	97300	97300	97200	366
668	20240516	093700	8465703600	97300	97600	97600	97200	656
669	20240516	093600	8401789100	97700	97100	97700	97100	858
670	20240516	093500	8318223900	97000	97300	97300	97000	774
671	20240516	093400	8243047500	97300	96900	97400	96900	1042
672	20240516	093300	8141748100	96900	97200	97200	96800	1958
673	20240516	093200	7951779000	97100	97500	97700	97100	723
674	20240516	093100	7881328000	97600	97400	97600	97300	774
675	20240516	093000	7805880800	97400	97100	97400	97000	361
676	20240516	092900	7770792400	97000	97200	97200	96900	2356
677	20240516	092800	7542234400	97100	97300	97300	97100	302
678	20240516	092700	7512882800	97400	97500	97500	97200	270
679	20240516	092600	7486609900	97500	97100	97600	97000	854
680	20240516	092500	7403546500	97100	97600	97600	97000	1481
681	20240516	092400	7259500900	97400	97700	97700	97400	541
682	20240516	092300	7206738700	97800	97400	97900	97400	617
683	20240516	092200	7146434600	97500	97700	97700	97400	956
684	20240516	092100	7053149600	97800	97900	98000	97700	767
685	20240516	092000	6978102200	97900	98100	98100	97900	1294
686	20240516	091900	6851317400	98000	97600	98100	97600	1808
687	20240516	091800	6674193000	97500	98700	98800	97500	2928
688	20240516	091700	6386688500	98800	99000	99100	98800	1849
689	20240516	091600	6203646800	99000	99100	99200	98900	3559
690	20240516	091500	5850922000	99000	98700	99100	98600	1146
691	20240516	091400	5737599200	98700	99100	99200	98700	3287
692	20240516	091300	5411979100	99100	98700	99100	98500	6711
693	20240516	091200	4748164900	98700	98100	98700	98000	4298
694	20240516	091100	4325438200	98000	97500	98100	97500	3758
695	20240516	091000	3957545800	97400	97400	97400	97000	856
696	20240516	090900	3874219300	97200	97000	97300	96900	1198
697	20240516	090800	3757862600	97100	97400	97400	97000	758
698	20240516	090700	3684273600	97400	97700	97800	96800	4259
699	20240516	090600	3270383300	97700	97700	98000	97700	1809
700	20240516	090500	3093338200	97700	97400	97800	97400	1195
701	20240516	090400	2976693500	97400	97800	97900	97000	4543
702	20240516	090300	2534333700	97900	97400	98000	97400	1896
703	20240516	090200	2348762100	97600	98100	98200	97300	3113
704	20240516	090100	2044425300	98100	97700	98100	97200	5392
705	20240516	090000	1518834700	97800	98700	98800	97700	15384