KissMeData/091580/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195800	980267320	15710	15710	15710	15710	1886
3	20240513	195700	980267320	15710	15710	15710	15710	0
4	20240513	195600	980267320	15710	15710	15710	15710	0
5	20240513	195500	980267320	15710	15710	15710	15710	0
6	20240513	195400	980267320	15710	15710	15710	15710	0
7	20240513	195300	980267320	15710	15710	15710	15710	0
8	20240513	195200	980267320	15710	15710	15710	15710	0
9	20240513	195100	980267320	15710	15710	15710	15710	0
10	20240513	195000	980267320	15710	15710	15710	15710	0
11	20240513	194900	980267320	15710	15710	15710	15710	0
12	20240513	194800	980267320	15710	15710	15710	15710	0
13	20240513	194700	980267320	15710	15710	15710	15710	0
14	20240513	194600	980267320	15710	15710	15710	15710	0
15	20240513	194500	980267320	15710	15710	15710	15710	0
16	20240513	194400	980267320	15710	15710	15710	15710	0
17	20240513	194300	980267320	15710	15710	15710	15710	0
18	20240513	194200	980267320	15710	15710	15710	15710	0
19	20240513	194100	980267320	15710	15710	15710	15710	0
20	20240513	194000	980267320	15710	15710	15710	15710	0
21	20240513	193900	980267320	15710	15710	15710	15710	0
22	20240513	193800	980267320	15710	15710	15710	15710	0
23	20240513	193700	980267320	15710	15710	15710	15710	0
24	20240513	193600	980267320	15710	15710	15710	15710	0
25	20240513	193500	980267320	15710	15710	15710	15710	0
26	20240513	193400	980267320	15710	15710	15710	15710	0
27	20240513	193300	980267320	15710	15710	15710	15710	0
28	20240513	193200	980267320	15710	15710	15710	15710	0
29	20240513	193100	980267320	15710	15710	15710	15710	0
30	20240513	193000	980267320	15710	15710	15710	15710	0
31	20240513	192900	980267320	15710	15710	15710	15710	0
32	20240513	192800	980267320	15710	15710	15710	15710	1886
33	20240513	192700	980267320	15710	15710	15710	15710	0
34	20240513	192600	980267320	15710	15710	15710	15710	0
35	20240513	192500	980267320	15710	15710	15710	15710	0
36	20240513	192400	980267320	15710	15710	15710	15710	0
37	20240513	192300	980267320	15710	15710	15710	15710	0
38	20240513	192200	980267320	15710	15710	15710	15710	0
39	20240513	192100	980267320	15710	15710	15710	15710	0
40	20240513	192000	980267320	15710	15710	15710	15710	0
41	20240513	191900	980267320	15710	15710	15710	15710	0
42	20240513	191800	980267320	15710	15710	15710	15710	0
43	20240513	191700	980267320	15710	15710	15710	15710	0
44	20240513	191600	980267320	15710	15710	15710	15710	0
45	20240513	191500	980267320	15710	15710	15710	15710	0
46	20240513	191400	980267320	15710	15710	15710	15710	0
47	20240513	191300	980267320	15710	15710	15710	15710	0
48	20240513	191200	980267320	15710	15710	15710	15710	0
49	20240513	191100	980267320	15710	15710	15710	15710	0
50	20240513	191000	980267320	15710	15710	15710	15710	0
51	20240513	190900	980267320	15710	15710	15710	15710	0
52	20240513	190800	980267320	15710	15710	15710	15710	0
53	20240513	190700	980267320	15710	15710	15710	15710	0
54	20240513	190600	980267320	15710	15710	15710	15710	0
55	20240513	190500	980267320	15710	15710	15710	15710	0
56	20240513	190400	980267320	15710	15710	15710	15710	0
57	20240513	190300	980267320	15710	15710	15710	15710	0
58	20240513	190200	980267320	15710	15710	15710	15710	0
59	20240513	190100	980267320	15710	15710	15710	15710	0
60	20240513	190000	980267320	15710	15710	15710	15710	0
61	20240513	185900	980267320	15710	15710	15710	15710	0
62	20240513	185800	980267320	15710	15710	15710	15710	1886
63	20240513	185700	980267320	15710	15710	15710	15710	0
64	20240513	185600	980267320	15710	15710	15710	15710	0
65	20240513	185500	980267320	15710	15710	15710	15710	0
66	20240513	185400	980267320	15710	15710	15710	15710	0
67	20240513	185300	980267320	15710	15710	15710	15710	0
68	20240513	185200	980267320	15710	15710	15710	15710	0
69	20240513	185100	980267320	15710	15710	15710	15710	0
70	20240513	185000	980267320	15710	15710	15710	15710	0
71	20240513	184900	980267320	15710	15710	15710	15710	0
72	20240513	184800	980267320	15710	15710	15710	15710	0
73	20240513	184700	980267320	15710	15710	15710	15710	0
74	20240513	184600	980267320	15710	15710	15710	15710	0
75	20240513	184500	980267320	15710	15710	15710	15710	0
76	20240513	184400	980267320	15710	15710	15710	15710	0
77	20240513	184300	980267320	15710	15710	15710	15710	0
78	20240513	184200	980267320	15710	15710	15710	15710	0
79	20240513	184100	980267320	15710	15710	15710	15710	0
80	20240513	184000	980267320	15710	15710	15710	15710	0
81	20240513	183900	980267320	15710	15710	15710	15710	0
82	20240513	183800	980267320	15710	15710	15710	15710	0
83	20240513	183700	980267320	15710	15710	15710	15710	0
84	20240513	183600	980267320	15710	15710	15710	15710	0
85	20240513	183500	980267320	15710	15710	15710	15710	0
86	20240513	183400	980267320	15710	15710	15710	15710	0
87	20240513	183300	980267320	15710	15710	15710	15710	0
88	20240513	183200	980267320	15710	15710	15710	15710	0
89	20240513	183100	980267320	15710	15710	15710	15710	0
90	20240513	183000	980267320	15710	15710	15710	15710	0
91	20240513	182900	980267320	15710	15710	15710	15710	0
92	20240513	182800	980267320	15710	15710	15710	15710	1886
93	20240513	182700	980267320	15710	15710	15710	15710	0
94	20240513	182600	980267320	15710	15710	15710	15710	0
95	20240513	182500	980267320	15710	15710	15710	15710	0
96	20240513	182400	980267320	15710	15710	15710	15710	0
97	20240513	182300	980267320	15710	15710	15710	15710	0
98	20240513	182200	980267320	15710	15710	15710	15710	0
99	20240513	182100	980267320	15710	15710	15710	15710	0
100	20240513	182000	980267320	15710	15710	15710	15710	0
101	20240513	181900	980267320	15710	15710	15710	15710	0
102	20240513	181800	980267320	15710	15710	15710	15710	0
103	20240513	181700	980267320	15710	15710	15710	15710	0
104	20240513	181600	980267320	15710	15710	15710	15710	0
105	20240513	181500	980267320	15710	15710	15710	15710	0
106	20240513	181400	980267320	15710	15710	15710	15710	0
107	20240513	181300	980267320	15710	15710	15710	15710	0
108	20240513	181200	980267320	15710	15710	15710	15710	0
109	20240513	181100	980267320	15710	15710	15710	15710	0
110	20240513	181000	980267320	15710	15710	15710	15710	0
111	20240513	180900	980267320	15710	15710	15710	15710	0
112	20240513	180800	980267320	15710	15710	15710	15710	0
113	20240513	180700	980267320	15710	15710	15710	15710	0
114	20240513	180600	980267320	15710	15710	15710	15710	0
115	20240513	180500	980267320	15710	15710	15710	15710	0
116	20240513	180400	980267320	15710	15710	15710	15710	0
117	20240513	180300	980267320	15710	15710	15710	15710	0
118	20240513	180200	980267320	15710	15710	15710	15710	0
119	20240513	180100	980267320	15710	15710	15710	15710	0
120	20240513	180000	980267320	15710	15710	15710	15710	0
121	20240513	175900	980267320	15710	15710	15710	15710	0
122	20240513	175800	980267320	15710	15710	15710	15710	1886
123	20240513	175700	980267320	15710	15710	15710	15710	0
124	20240513	175600	980267320	15710	15710	15710	15710	0
125	20240513	175500	980267320	15710	15710	15710	15710	0
126	20240513	175400	980267320	15710	15710	15710	15710	0
127	20240513	175300	980267320	15710	15710	15710	15710	0
128	20240513	175200	980267320	15710	15710	15710	15710	0
129	20240513	175100	980267320	15710	15710	15710	15710	0
130	20240513	175000	980267320	15710	15710	15710	15710	0
131	20240513	174900	980267320	15710	15710	15710	15710	0
132	20240513	174800	980267320	15710	15710	15710	15710	0
133	20240513	174700	980267320	15710	15710	15710	15710	0
134	20240513	174600	980267320	15710	15710	15710	15710	0
135	20240513	174500	980267320	15710	15710	15710	15710	0
136	20240513	174400	980267320	15710	15710	15710	15710	0
137	20240513	174300	980267320	15710	15710	15710	15710	0
138	20240513	174200	980267320	15710	15710	15710	15710	0
139	20240513	174100	980267320	15710	15710	15710	15710	0
140	20240513	174000	980267320	15710	15710	15710	15710	0
141	20240513	173900	980267320	15710	15710	15710	15710	0
142	20240513	173800	980267320	15710	15710	15710	15710	0
143	20240513	173700	980267320	15710	15710	15710	15710	0
144	20240513	173600	980267320	15710	15710	15710	15710	0
145	20240513	173500	980267320	15710	15710	15710	15710	0
146	20240513	173400	980267320	15710	15710	15710	15710	0
147	20240513	173300	980267320	15710	15710	15710	15710	0
148	20240513	173200	980267320	15710	15710	15710	15710	0
149	20240513	173100	980267320	15710	15710	15710	15710	0
150	20240513	173000	980267320	15710	15710	15710	15710	0
151	20240513	172900	980267320	15710	15710	15710	15710	0
152	20240513	172800	980267320	15710	15710	15710	15710	1886
153	20240513	172700	980267320	15710	15710	15710	15710	0
154	20240513	172600	980267320	15710	15710	15710	15710	0
155	20240513	172500	980267320	15710	15710	15710	15710	0
156	20240513	172400	980267320	15710	15710	15710	15710	0
157	20240513	172300	980267320	15710	15710	15710	15710	0
158	20240513	172200	980267320	15710	15710	15710	15710	0
159	20240513	172100	980267320	15710	15710	15710	15710	0
160	20240513	172000	980267320	15710	15710	15710	15710	0
161	20240513	171900	980267320	15710	15710	15710	15710	0
162	20240513	171800	980267320	15710	15710	15710	15710	0
163	20240513	171700	980267320	15710	15710	15710	15710	0
164	20240513	171600	980267320	15710	15710	15710	15710	0
165	20240513	171500	980267320	15710	15710	15710	15710	0
166	20240513	171400	980267320	15710	15710	15710	15710	0
167	20240513	171300	980267320	15710	15710	15710	15710	0
168	20240513	171200	980267320	15710	15710	15710	15710	0
169	20240513	171100	980267320	15710	15710	15710	15710	0
170	20240513	171000	980267320	15710	15710	15710	15710	0
171	20240513	170900	980267320	15710	15710	15710	15710	0
172	20240513	170800	980267320	15710	15710	15710	15710	0
173	20240513	170700	980267320	15710	15710	15710	15710	0
174	20240513	170600	980267320	15710	15710	15710	15710	0
175	20240513	170500	980267320	15710	15710	15710	15710	0
176	20240513	170400	980267320	15710	15710	15710	15710	0
177	20240513	170300	980267320	15710	15710	15710	15710	0
178	20240513	170200	980267320	15710	15710	15710	15710	0
179	20240513	170100	980267320	15710	15710	15710	15710	0
180	20240513	170000	980267320	15710	15710	15710	15710	0
181	20240513	165900	980267320	15710	15710	15710	15710	0
182	20240513	165800	980267320	15710	15710	15710	15710	1886
183	20240513	165700	980267320	15710	15710	15710	15710	0
184	20240513	165600	980267320	15710	15710	15710	15710	0
185	20240513	165500	980267320	15710	15710	15710	15710	0
186	20240513	165400	980267320	15710	15710	15710	15710	0
187	20240513	165300	980267320	15710	15710	15710	15710	0
188	20240513	165200	980267320	15710	15710	15710	15710	0
189	20240513	165100	980267320	15710	15710	15710	15710	0
190	20240513	165000	980267320	15710	15710	15710	15710	0
191	20240513	164900	980267320	15710	15710	15710	15710	0
192	20240513	164800	980267320	15710	15710	15710	15710	0
193	20240513	164700	980267320	15710	15710	15710	15710	0
194	20240513	164600	980267320	15710	15710	15710	15710	0
195	20240513	164500	980267320	15710	15710	15710	15710	0
196	20240513	164400	980267320	15710	15710	15710	15710	0
197	20240513	164300	980267320	15710	15710	15710	15710	0
198	20240513	164200	980267320	15710	15710	15710	15710	0
199	20240513	164100	980267320	15710	15710	15710	15710	0
200	20240513	164000	980267320	15710	15710	15710	15710	0
201	20240513	163900	980267320	15710	15710	15710	15710	0
202	20240513	163800	980267320	15710	15710	15710	15710	0
203	20240513	163700	980267320	15710	15710	15710	15710	0
204	20240513	163600	980267320	15710	15710	15710	15710	0
205	20240513	163500	980267320	15710	15710	15710	15710	0
206	20240513	163400	980267320	15710	15710	15710	15710	0
207	20240513	163300	980267320	15710	15710	15710	15710	0
208	20240513	163200	980267320	15710	15710	15710	15710	0
209	20240513	163100	980267320	15710	15710	15710	15710	0
210	20240513	163000	980267320	15710	15710	15710	15710	0
211	20240513	162900	980267320	15710	15710	15710	15710	0
212	20240513	162800	980267320	15710	15710	15710	15710	1886
213	20240513	162700	980267320	15710	15710	15710	15710	0
214	20240513	162600	980267320	15710	15710	15710	15710	0
215	20240513	162500	980267320	15710	15710	15710	15710	0
216	20240513	162400	980267320	15710	15710	15710	15710	0
217	20240513	162300	980267320	15710	15710	15710	15710	0
218	20240513	162200	980267320	15710	15710	15710	15710	0
219	20240513	162100	980267320	15710	15710	15710	15710	0
220	20240513	162000	980267320	15710	15710	15710	15710	0
221	20240513	161900	980267320	15710	15710	15710	15710	0
222	20240513	161800	980267320	15710	15710	15710	15710	0
223	20240513	161700	980267320	15710	15710	15710	15710	0
224	20240513	161600	980267320	15710	15710	15710	15710	0
225	20240513	161500	980267320	15710	15710	15710	15710	0
226	20240513	161400	980267320	15710	15710	15710	15710	0
227	20240513	161300	980267320	15710	15710	15710	15710	0
228	20240513	161200	980267320	15710	15710	15710	15710	0
229	20240513	161100	980267320	15710	15710	15710	15710	0
230	20240513	161000	980267320	15710	15710	15710	15710	0
231	20240513	160900	980267320	15710	15710	15710	15710	0
232	20240513	160800	980267320	15710	15710	15710	15710	0
233	20240513	160700	980267320	15710	15710	15710	15710	0
234	20240513	160600	980267320	15710	15710	15710	15710	0
235	20240513	160500	980267320	15710	15710	15710	15710	0
236	20240513	160400	980267320	15710	15710	15710	15710	0
237	20240513	160300	980267320	15710	15710	15710	15710	0
238	20240513	160200	980267320	15710	15710	15710	15710	0
239	20240513	160100	980267320	15710	15710	15710	15710	0
240	20240513	160000	980267320	15710	15710	15710	15710	0
241	20240513	155900	980267320	15710	15710	15710	15710	0
242	20240513	155800	980267320	15710	15710	15710	15710	1886
243	20240513	155700	980267320	15710	15710	15710	15710	0
244	20240513	155600	980267320	15710	15710	15710	15710	0
245	20240513	155500	980267320	15710	15710	15710	15710	0
246	20240513	155400	980267320	15710	15710	15710	15710	0
247	20240513	155300	980267320	15710	15710	15710	15710	0
248	20240513	155200	980267320	15710	15710	15710	15710	0
249	20240513	155100	980267320	15710	15710	15710	15710	0
250	20240513	155000	980267320	15710	15710	15710	15710	0
251	20240513	154900	980267320	15710	15710	15710	15710	0
252	20240513	154800	980267320	15710	15710	15710	15710	0
253	20240513	154700	980267320	15710	15710	15710	15710	0
254	20240513	154600	980267320	15710	15710	15710	15710	0
255	20240513	154500	980267320	15710	15710	15710	15710	0
256	20240513	154400	980267320	15710	15710	15710	15710	0
257	20240513	154300	980267320	15710	15710	15710	15710	0
258	20240513	154200	980267320	15710	15710	15710	15710	0
259	20240513	154100	980267320	15710	15710	15710	15710	0
260	20240513	154000	980267320	15710	15710	15710	15710	0
261	20240513	153900	980267320	15710	15710	15710	15710	0
262	20240513	153800	980267320	15710	15710	15710	15710	0
263	20240513	153700	980267320	15710	15710	15710	15710	0
264	20240513	153600	980267320	15710	15710	15710	15710	0
265	20240513	153500	980267320	15710	15710	15710	15710	0
266	20240513	153400	980267320	15710	15710	15710	15710	0
267	20240513	153300	980267320	15710	15710	15710	15710	0
268	20240513	153200	980267320	15710	15710	15710	15710	0
269	20240513	153100	980267320	15710	15710	15710	15710	0
270	20240513	153000	980267320	15710	15710	15710	15710	1886
271	20240513	152900	950638260	15690	15690	15690	15690	0
272	20240513	152800	950638260	15690	15690	15690	15690	0
273	20240513	152700	950638260	15690	15690	15690	15690	0
274	20240513	152600	950638260	15690	15690	15690	15690	0
275	20240513	152500	950638260	15690	15690	15690	15690	0
276	20240513	152400	950638260	15690	15690	15690	15690	0
277	20240513	152300	950638260	15690	15690	15690	15690	0
278	20240513	152200	950638260	15690	15690	15690	15690	0
279	20240513	152100	950638260	15690	15690	15690	15690	0
280	20240513	152000	950638260	15690	15690	15690	15690	0
281	20240513	151900	950638260	15690	15700	15710	15690	32
282	20240513	151800	950135760	15680	15690	15690	15680	301
283	20240513	151700	945416060	15710	15690	15710	15680	580
284	20240513	151600	936311480	15690	15690	15690	15690	10
285	20240513	151500	936154580	15690	15670	15690	15670	231
286	20240513	151400	932534210	15680	15690	15690	15680	227
287	20240513	151300	928973750	15690	15690	15690	15690	8
288	20240513	151200	928848230	15700	15700	15700	15700	1
289	20240513	151100	928832530	15700	15690	15700	15690	111
290	20240513	151000	927090540	15680	15680	15680	15670	75
291	20240513	150900	925914560	15680	15680	15680	15680	82
292	20240513	150800	924628800	15680	15680	15680	15680	21
293	20240513	150700	924299520	15680	15680	15680	15680	9
294	20240513	150600	924158400	15680	15680	15680	15680	106
295	20240513	150500	922496320	15680	15680	15680	15680	29
296	20240513	150400	922041600	15680	15680	15680	15680	10
297	20240513	150300	921884800	15680	15680	15680	15680	6
298	20240513	150200	921790720	15680	15680	15680	15680	11
299	20240513	150100	921618240	15680	15700	15700	15680	72
300	20240513	150000	920489200	15690	15690	15700	15690	36
301	20240513	145900	919924250	15700	15700	15700	15700	27
302	20240513	145800	919500350	15700	15700	15710	15700	186
303	20240513	145700	916580090	15710	15710	15710	15710	1
304	20240513	145600	916564380	15710	15710	15710	15710	3
305	20240513	145500	916517250	15710	15710	15710	15710	1
306	20240513	145400	916501540	15720	15720	15720	15720	0
307	20240513	145300	916501540	15720	15750	15750	15720	119
308	20240513	145200	914627590	15760	15760	15760	15760	0
309	20240513	145100	914627590	15760	15760	15760	15760	0
310	20240513	145000	914627590	15760	15760	15760	15760	0
311	20240513	144900	914627590	15760	15720	15760	15710	396
312	20240513	144800	908396360	15710	15700	15710	15700	486
313	20240513	144700	900763000	15700	15700	15700	15700	73
314	20240513	144600	899616900	15710	15690	15710	15690	539
315	20240513	144500	891153320	15680	15680	15680	15680	0
316	20240513	144400	891153320	15680	15680	15680	15680	524
317	20240513	144300	882937000	15670	15670	15670	15670	68
318	20240513	144200	881871440	15660	15660	15660	15660	133
319	20240513	144100	879788660	15660	15660	15660	15660	10
320	20240513	144000	879632060	15660	15660	15660	15660	180
321	20240513	143900	876813260	15660	15670	15670	15660	28
322	20240513	143800	876374560	15670	15670	15670	15670	21
323	20240513	143700	876045490	15670	15680	15680	15670	562
324	20240513	143600	867238350	15680	15680	15680	15680	7
325	20240513	143500	867128590	15680	15680	15680	15670	58
326	20240513	143400	866219310	15680	15680	15680	15680	161
327	20240513	143300	863694830	15680	15680	15680	15680	5
328	20240513	143200	863616430	15690	15690	15690	15690	81
329	20240513	143100	862345540	15690	15690	15690	15690	70
330	20240513	143000	861247240	15690	15690	15690	15690	0
331	20240513	142900	861247240	15690	15690	15690	15690	21
332	20240513	142800	860917750	15690	15690	15690	15690	13
333	20240513	142700	860713780	15690	15690	15690	15690	0
334	20240513	142600	860713780	15690	15690	15690	15690	40
335	20240513	142500	860086180	15690	15700	15700	15690	193
336	20240513	142400	857056090	15700	15720	15720	15700	1003
337	20240513	142300	841306590	15710	15710	15710	15710	0
338	20240513	142200	841306590	15710	15720	15720	15710	319
339	20240513	142100	836292260	15730	15730	15730	15730	0
340	20240513	142000	836292260	15730	15730	15730	15730	80
341	20240513	141900	835033860	15720	15720	15720	15720	2
342	20240513	141800	835002420	15720	15720	15720	15720	50
343	20240513	141700	834216420	15720	15720	15720	15720	0
344	20240513	141600	834216420	15720	15720	15720	15720	0
345	20240513	141500	834216420	15720	15720	15720	15720	0
346	20240513	141400	834216420	15720	15720	15720	15720	6
347	20240513	141300	834122100	15720	15720	15720	15720	200
348	20240513	141200	830978100	15740	15740	15740	15740	0
349	20240513	141100	830978100	15740	15740	15740	15740	309
350	20240513	141000	826114440	15750	15740	15750	15730	1073
351	20240513	140900	809223320	15740	15740	15740	15740	11
352	20240513	140800	809050180	15760	15760	15760	15760	12
353	20240513	140700	808861060	15760	15760	15760	15760	71
354	20240513	140600	807742100	15760	15760	15760	15760	0
355	20240513	140500	807742100	15760	15740	15760	15740	580
356	20240513	140400	798604310	15760	15760	15760	15760	0
357	20240513	140300	798604310	15760	15760	15760	15760	0
358	20240513	140200	798604310	15760	15760	15760	15760	10
359	20240513	140100	798446710	15760	15760	15760	15760	110
360	20240513	140000	796713110	15770	15770	15770	15770	0
361	20240513	135900	796713110	15770	15770	15770	15770	0
362	20240513	135800	796713110	15770	15770	15770	15770	130
363	20240513	135700	794663010	15770	15770	15770	15770	420
364	20240513	135600	788039610	15770	15740	15770	15740	433
365	20240513	135500	781219550	15730	15720	15730	15720	226
366	20240513	135400	777665360	15710	15710	15710	15710	0
367	20240513	135300	777665360	15710	15710	15710	15710	332
368	20240513	135200	772449640	15700	15690	15700	15690	312
369	20240513	135100	767551280	15680	15690	15690	15680	59
370	20240513	135000	766625630	15690	15690	15690	15690	21
371	20240513	134900	766296140	15690	15690	15690	15690	27
372	20240513	134800	765872510	15690	15690	15690	15690	3
373	20240513	134700	765825440	15700	15700	15700	15700	91
374	20240513	134600	764396740	15710	15710	15710	15700	18
375	20240513	134500	764114060	15710	15700	15710	15700	164
376	20240513	134400	761539150	15710	15710	15710	15710	106
377	20240513	134300	759873890	15710	15710	15710	15710	80
378	20240513	134200	758617090	15710	15700	15710	15700	158
379	20240513	134100	756135980	15660	15670	15670	15660	220
380	20240513	134000	752690750	15690	15710	15710	15690	15
381	20240513	133900	752455200	15710	15680	15710	15680	250
382	20240513	133800	748530980	15600	15600	15600	15600	0
383	20240513	133700	748530980	15600	15670	15700	15600	5268
384	20240513	133600	666290580	15660	15640	15660	15640	367
385	20240513	133500	660547290	15640	15640	15640	15640	63
386	20240513	133400	659561970	15640	15650	15650	15640	7
387	20240513	133300	659452480	15650	15650	15650	15650	2
388	20240513	133200	659421180	15650	15650	15650	15650	11
389	20240513	133100	659249030	15650	15650	15650	15650	5
390	20240513	133000	659170780	15640	15640	15640	15640	19
391	20240513	132900	658873620	15630	15650	15650	15630	277
392	20240513	132800	654541930	15640	15640	15640	15640	0
393	20240513	132700	654541930	15640	15640	15640	15640	13
394	20240513	132600	654338610	15630	15630	15630	15630	0
395	20240513	132500	654338610	15630	15630	15630	15630	91
396	20240513	132400	652916280	15630	15630	15630	15630	110
397	20240513	132300	651196980	15630	15620	15630	15610	4118
398	20240513	132200	586901910	15630	15640	15640	15630	419
399	20240513	132100	580351940	15630	15650	15650	15630	930
400	20240513	132000	565804960	15640	15640	15640	15640	0
401	20240513	131900	565804960	15640	15640	15640	15640	0
402	20240513	131800	565804960	15640	15680	15680	15640	3003
403	20240513	131700	518781630	15720	15680	15720	15680	316
404	20240513	131600	513818110	15680	15680	15680	15680	5
405	20240513	131500	513739710	15680	15680	15680	15680	6
406	20240513	131400	513645630	15680	15680	15680	15680	0
407	20240513	131300	513645630	15680	15680	15680	15680	5
408	20240513	131200	513567230	15680	15680	15680	15680	13
409	20240513	131100	513363390	15680	15680	15680	15680	32
410	20240513	131000	512861630	15670	15670	15670	15670	0
411	20240513	130900	512861630	15670	15680	15680	15670	303
412	20240513	130800	508112170	15680	15690	15690	15680	669
413	20240513	130700	497618850	15690	15690	15690	15690	0
414	20240513	130600	497618850	15690	15690	15690	15690	0
415	20240513	130500	497618850	15690	15700	15700	15690	157
416	20240513	130400	495155510	15700	15700	15700	15700	101
417	20240513	130300	493569810	15700	15700	15700	15690	5
418	20240513	130200	493491320	15700	15700	15700	15700	53
419	20240513	130100	492659220	15700	15700	15700	15700	0
420	20240513	130000	492659220	15700	15700	15700	15700	2
421	20240513	125900	492627820	15700	15700	15700	15690	539
422	20240513	125800	484169930	15700	15690	15700	15690	132
423	20240513	125700	482097660	15690	15690	15690	15690	0
424	20240513	125600	482097660	15690	15690	15690	15690	0
425	20240513	125500	482097660	15690	15700	15700	15690	90
426	20240513	125400	480684710	15710	15700	15710	15700	325
427	20240513	125300	475582200	15700	15700	15700	15700	126
428	20240513	125200	473604000	15700	15700	15700	15700	12
429	20240513	125100	473415600	15710	15710	15710	15710	309
430	20240513	125000	468561210	15710	15720	15720	15710	110
431	20240513	124900	466833020	15720	15730	15730	15710	639
432	20240513	124800	456793320	15730	15730	15730	15730	10
433	20240513	124700	456636020	15730	15730	15730	15730	24
434	20240513	124600	456258500	15740	15740	15740	15740	0
435	20240513	124500	456258500	15740	15740	15740	15740	1
436	20240513	124400	456242760	15730	15730	15730	15730	11
437	20240513	124300	456069730	15730	15730	15730	15730	4
438	20240513	124200	456006810	15730	15730	15730	15730	6
439	20240513	124100	455912430	15730	15730	15730	15730	16
440	20240513	124000	455660750	15740	15740	15740	15740	0
441	20240513	123900	455660750	15740	15740	15740	15740	6
442	20240513	123800	455566310	15730	15730	15730	15730	19
443	20240513	123700	455267440	15720	15720	15720	15720	0
444	20240513	123600	455267440	15720	15710	15720	15700	111
445	20240513	123500	453523520	15720	15710	15720	15710	5
446	20240513	123400	453444930	15710	15720	15720	15710	53
447	20240513	123300	452612270	15720	15720	15720	15720	0
448	20240513	123200	452612270	15720	15720	15720	15720	12
449	20240513	123100	452423630	15710	15710	15710	15710	6
450	20240513	123000	452329370	15700	15700	15700	15700	0
451	20240513	122900	452329370	15700	15730	15730	15700	250
452	20240513	122800	448400110	15730	15730	15730	15730	1
453	20240513	122700	448384380	15730	15730	15730	15730	45
454	20240513	122600	447676530	15730	15730	15730	15730	1
455	20240513	122500	447660800	15730	15740	15740	15730	197
456	20240513	122400	444561580	15740	15740	15740	15740	200
457	20240513	122300	441413580	15750	15750	15750	15750	1
458	20240513	122200	441397830	15740	15740	15750	15740	274
459	20240513	122100	437085000	15730	15730	15730	15730	0
460	20240513	122000	437085000	15730	15740	15740	15730	63
461	20240513	121900	436093980	15740	15740	15740	15740	3
462	20240513	121800	436046760	15730	15730	15730	15730	0
463	20240513	121700	436046760	15730	15730	15730	15730	8
464	20240513	121600	435920920	15740	15730	15740	15730	87
465	20240513	121500	434551700	15730	15730	15730	15730	0
466	20240513	121400	434551700	15730	15720	15730	15720	17
467	20240513	121300	434284320	15720	15720	15720	15720	7
468	20240513	121200	434174280	15720	15720	15720	15720	12
469	20240513	121100	433985640	15720	15720	15720	15720	6
470	20240513	121000	433891320	15720	15720	15720	15720	2
471	20240513	120900	433859880	15720	15730	15730	15720	272
472	20240513	120800	429581420	15730	15730	15730	15730	0
473	20240513	120700	429581420	15730	15730	15740	15730	14
474	20240513	120600	429361080	15740	15740	15740	15730	18
475	20240513	120500	429077820	15740	15740	15740	15740	0
476	20240513	120400	429077820	15740	15740	15740	15740	0
477	20240513	120300	429077820	15740	15740	15740	15740	1
478	20240513	120200	429062080	15730	15730	15730	15730	0
479	20240513	120100	429062080	15730	15730	15730	15730	0
480	20240513	120000	429062080	15730	15730	15730	15730	0
481	20240513	115900	429062080	15730	15730	15730	15730	0
482	20240513	115800	429062080	15730	15730	15730	15730	33
483	20240513	115700	428542990	15720	15740	15740	15710	214
484	20240513	115600	425178670	15740	15740	15740	15740	10
485	20240513	115500	425021270	15730	15730	15730	15730	7
486	20240513	115400	424911160	15770	15770	15770	15770	0
487	20240513	115300	424911160	15770	15770	15770	15770	3
488	20240513	115200	424863850	15790	15790	15790	15790	0
489	20240513	115100	424863850	15790	15790	15790	15790	0
490	20240513	115000	424863850	15790	15790	15790	15790	10
491	20240513	114900	424705950	15720	15770	15770	15720	2013
492	20240513	114800	393042090	15770	15750	15770	15750	34
493	20240513	114700	392506120	15750	15750	15750	15750	10
494	20240513	114600	392348620	15760	15760	15760	15760	1
495	20240513	114500	392332860	15750	15750	15750	15750	0
496	20240513	114400	392332860	15750	15750	15750	15750	16
497	20240513	114300	392080860	15750	15750	15750	15750	2
498	20240513	114200	392049360	15760	15760	15760	15760	3
499	20240513	114100	392002080	15800	15800	15800	15800	0
500	20240513	114000	392002080	15800	15800	15800	15800	0
501	20240513	113900	392002080	15800	15810	15810	15800	56
502	20240513	113800	391117220	15820	15820	15820	15820	0
503	20240513	113700	391117220	15820	15820	15820	15820	0
504	20240513	113600	391117220	15820	15820	15820	15820	1
505	20240513	113500	391101400	15820	15790	15820	15790	10
506	20240513	113400	390943400	15790	15780	15790	15780	35
507	20240513	113300	390390950	15830	15830	15830	15830	0
508	20240513	113200	390390950	15830	15830	15830	15830	0
509	20240513	113100	390390950	15830	15830	15830	15830	0
510	20240513	113000	390390950	15830	15750	15830	15750	35
511	20240513	112900	389838860	15760	15750	15760	15730	179
512	20240513	112800	387020120	15750	15750	15750	15750	40
513	20240513	112700	386390120	15760	15760	15760	15760	17
514	20240513	112600	386122200	15750	15750	15750	15750	5
515	20240513	112500	386043450	15790	15750	15790	15750	54
516	20240513	112400	385190910	15840	15840	15840	15840	0
517	20240513	112300	385190910	15840	15840	15840	15840	0
518	20240513	112200	385190910	15840	15790	15840	15790	233
519	20240513	112100	381508930	15800	15730	15800	15730	17
520	20240513	112000	381241200	15780	15740	15780	15740	20
521	20240513	111900	380926130	15740	15740	15740	15740	4
522	20240513	111800	380863170	15730	15730	15730	15730	4
523	20240513	111700	380800250	15730	15730	15730	15730	10
524	20240513	111600	380642950	15720	15700	15720	15690	240
525	20240513	111500	376874900	15690	15690	15690	15690	100
526	20240513	111400	375305900	15670	15670	15670	15670	0
527	20240513	111300	375305900	15670	15670	15670	15670	8
528	20240513	111200	375180540	15690	15690	15690	15690	0
529	20240513	111100	375180540	15690	15680	15690	15680	377
530	20240513	111000	369267970	15670	15670	15670	15670	17
531	20240513	110900	369001580	15670	15670	15670	15670	5
532	20240513	110800	368923230	15680	15680	15680	15680	9
533	20240513	110700	368782110	15680	15680	15680	15680	43
534	20240513	110600	368107870	15690	15690	15690	15690	1
535	20240513	110500	368092180	15680	15680	15680	15680	5
536	20240513	110400	368013780	15680	15680	15680	15680	5
537	20240513	110300	367935380	15680	15680	15680	15680	12
538	20240513	110200	367747220	15670	15670	15670	15670	0
539	20240513	110100	367747220	15670	15670	15670	15670	5
540	20240513	110000	367668870	15670	15660	15670	15660	242
541	20240513	105900	363876840	15660	15650	15660	15650	11
542	20240513	105800	363704620	15650	15650	15650	15650	1
543	20240513	105700	363688970	15640	15640	15640	15640	98
544	20240513	105600	362156250	15640	15660	15660	15640	1793
545	20240513	105500	334091900	15660	15660	15660	15660	171
546	20240513	105400	331414040	15660	15660	15670	15660	433
547	20240513	105300	324633220	15660	15670	15670	15660	101
548	20240513	105200	323051350	15660	15670	15670	15660	7
549	20240513	105100	322941720	15670	15670	15680	15670	284
550	20240513	105000	318491340	15670	15670	15670	15670	0
551	20240513	104900	318491340	15670	15670	15670	15670	0
552	20240513	104800	318491340	15670	15680	15680	15670	1412
553	20240513	104700	296356230	15680	15690	15690	15680	54
554	20240513	104600	295509030	15690	15690	15690	15690	5
555	20240513	104500	295430580	15690	15690	15690	15690	4
556	20240513	104400	295367820	15690	15690	15690	15690	10
557	20240513	104300	295210920	15680	15700	15700	15680	3
558	20240513	104200	295163860	15700	15680	15700	15680	7
559	20240513	104100	295054000	15690	15680	15690	15680	21
560	20240513	104000	294724600	15680	15680	15680	15680	212
561	20240513	103900	291400440	15670	15670	15670	15670	13
562	20240513	103800	291196730	15680	15680	15680	15680	34
563	20240513	103700	290663610	15680	15680	15680	15680	3
564	20240513	103600	290616570	15680	15680	15680	15680	21
565	20240513	103500	290287290	15680	15680	15680	15670	31
566	20240513	103400	289801260	15680	15670	15680	15670	16
567	20240513	103300	289550510	15670	15670	15670	15670	20
568	20240513	103200	289237110	15670	15670	15670	15670	4
569	20240513	103100	289174430	15670	15670	15670	15670	14
570	20240513	103000	288955050	15680	15670	15680	15670	17
571	20240513	102900	288688530	15680	15670	15680	15670	5
572	20240513	102800	288610170	15670	15670	15670	15670	65
573	20240513	102700	287591620	15670	15670	15670	15670	90
574	20240513	102600	286181320	15670	15670	15670	15670	8
575	20240513	102500	286055960	15670	15680	15680	15670	58
576	20240513	102400	285147090	15670	15670	15670	15670	4
577	20240513	102300	285084410	15670	15670	15670	15670	8
578	20240513	102200	284959050	15670	15670	15670	15670	76
579	20240513	102100	283768130	15670	15670	15670	15670	30
580	20240513	102000	283298030	15670	15680	15680	15670	14
581	20240513	101900	283078620	15670	15670	15670	15670	12
582	20240513	101800	282890580	15670	15670	15670	15670	18
583	20240513	101700	282608520	15670	15680	15680	15670	213
584	20240513	101600	279270750	15670	15680	15680	15670	1461
585	20240513	101500	256368550	15690	15700	15700	15690	436
586	20240513	101400	249527670	15690	15710	15710	15690	7
587	20240513	101300	249417820	15690	15700	15700	15690	142
588	20240513	101200	247189770	15700	15700	15700	15700	142
589	20240513	101100	244960370	15700	15700	15700	15700	17
590	20240513	101000	244693470	15700	15700	15700	15700	5
591	20240513	100900	244614970	15710	15710	15710	15710	15
592	20240513	100800	244379320	15710	15700	15710	15700	35
593	20240513	100700	243829520	15710	15710	15710	15710	6
594	20240513	100600	243735260	15690	15700	15700	15690	364
595	20240513	100500	238020810	15700	15700	15700	15700	7
596	20240513	100400	237910910	15710	15710	15720	15700	10
597	20240513	100300	237753830	15710	15710	15710	15710	9
598	20240513	100200	237612440	15710	15700	15710	15700	17
599	20240513	100100	237345490	15700	15700	15710	15700	10
600	20240513	100000	237188480	15700	15690	15720	15690	17
601	20240513	095900	236921610	15690	15700	15700	15690	49
602	20240513	095800	236152410	15700	15700	15700	15700	12
603	20240513	095700	235964010	15690	15690	15690	15690	12
604	20240513	095600	235775730	15690	15690	15690	15690	6
605	20240513	095500	235681590	15690	15720	15720	15690	6
606	20240513	095400	235587420	15690	15690	15690	15690	12
607	20240513	095300	235399140	15680	15690	15690	15680	238
608	20240513	095200	231666900	15690	15700	15710	15690	567
609	20240513	095100	222768600	15700	15720	15720	15700	274
610	20240513	095000	218463670	15720	15740	15740	15720	9
611	20240513	094900	218322150	15720	15720	15720	15720	13
612	20240513	094800	218117790	15720	15720	15720	15720	19
613	20240513	094700	217819110	15720	15720	15720	15720	9
614	20240513	094600	217677630	15720	15700	15720	15700	87
615	20240513	094500	216311570	15710	15690	15710	15690	124
616	20240513	094400	214365810	15700	15710	15710	15700	1033
617	20240513	094300	198147670	15700	15710	15710	15700	341
618	20240513	094200	192791930	15700	15700	15700	15700	23
619	20240513	094100	192430830	15700	15730	15730	15700	1091
620	20240513	094000	175291820	15730	15730	15730	15720	267
621	20240513	093900	171093320	15730	15760	15760	15730	6
622	20240513	093800	170998910	15730	15730	15730	15730	123
623	20240513	093700	169064120	15740	15740	15740	15730	110
624	20240513	093600	167333160	15740	15750	15750	15740	18
625	20240513	093500	167049710	15760	15760	15760	15760	0
626	20240513	093400	167049710	15760	15760	15760	15740	16
627	20240513	093300	166797650	15760	15770	15770	15760	78
628	20240513	093200	165567860	15770	15770	15770	15770	10
629	20240513	093100	165410160	15770	15780	15780	15770	209
630	20240513	093000	162112200	15780	15780	15780	15780	0
631	20240513	092900	162112200	15780	15800	15800	15780	117
632	20240513	092800	160265920	15800	15800	15800	15800	1
633	20240513	092700	160250120	15800	15800	15800	15800	1
634	20240513	092600	160234320	15770	15770	15770	15770	110
635	20240513	092500	158499620	15760	15760	15760	15760	29
636	20240513	092400	158042580	15760	15760	15760	15760	55
637	20240513	092300	157175780	15730	15730	15730	15730	0
638	20240513	092200	157175780	15730	15730	15730	15730	10
639	20240513	092100	157018480	15720	15720	15720	15720	500
640	20240513	092000	149158480	15710	15710	15710	15710	0
641	20240513	091900	149158480	15710	15700	15710	15700	163
642	20240513	091800	146598560	15700	15730	15730	15700	1027
643	20240513	091700	130464070	15720	15810	15820	15720	969
644	20240513	091600	115226780	15820	15740	15820	15730	19
645	20240513	091500	114927460	15730	15750	15750	15730	1600
646	20240513	091400	89750470	15820	15760	15820	15750	752
647	20240513	091300	77902280	15760	15760	15760	15760	568
648	20240513	091200	68950600	15760	15790	15790	15760	1082
649	20240513	091100	51886650	15790	15790	15790	15780	177
650	20240513	091000	49091870	15790	15790	15790	15790	0
651	20240513	090900	49091870	15790	15810	15840	15790	291
652	20240513	090800	44492950	15860	15870	15870	15820	53
653	20240513	090700	43653780	15870	15830	15870	15820	298
654	20240513	090600	38938260	15830	15830	15830	15830	385
655	20240513	090500	32843710	15830	15830	15830	15830	450
656	20240513	090400	25720210	15830	15830	15830	15830	210
657	20240513	090300	22395910	15830	15820	15830	15820	302
658	20240513	090200	17615300	15830	15830	15830	15830	50
659	20240513	090100	16823800	15830	15830	15830	15830	34
660	20240513	090000	16285580	15750	15750	15750	15750	1033