KissMeData/001440/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	183400	243890775720	18650	18650	18650	18650	170013
3	20240522	183300	243890775720	18650	18650	18650	18650	0
4	20240522	183200	243890775720	18650	18650	18650	18650	0
5	20240522	183100	243890775720	18650	18650	18650	18650	0
6	20240522	183000	243890775720	18650	18650	18650	18650	0
7	20240522	182900	243890775720	18650	18650	18650	18650	0
8	20240522	182800	243890775720	18650	18650	18650	18650	0
9	20240522	182700	243890775720	18650	18650	18650	18650	0
10	20240522	182600	243890775720	18650	18650	18650	18650	0
11	20240522	182500	243890775720	18650	18650	18650	18650	0
12	20240522	182400	243890775720	18650	18650	18650	18650	0
13	20240522	182300	243890775720	18650	18650	18650	18650	0
14	20240522	182200	243890775720	18650	18650	18650	18650	0
15	20240522	182100	243890775720	18650	18650	18650	18650	0
16	20240522	182000	243890775720	18650	18650	18650	18650	0
17	20240522	181900	243890775720	18650	18650	18650	18650	0
18	20240522	181800	243890775720	18650	18650	18650	18650	0
19	20240522	181700	243890775720	18650	18650	18650	18650	0
20	20240522	181600	243890775720	18650	18650	18650	18650	0
21	20240522	181500	243890775720	18650	18650	18650	18650	0
22	20240522	181400	243890775720	18650	18650	18650	18650	0
23	20240522	181300	243890775720	18650	18650	18650	18650	0
24	20240522	181200	243890775720	18650	18650	18650	18650	0
25	20240522	181100	243890775720	18650	18650	18650	18650	0
26	20240522	181000	243890775720	18650	18650	18650	18650	0
27	20240522	180900	243890775720	18650	18650	18650	18650	0
28	20240522	180800	243890775720	18650	18650	18650	18650	0
29	20240522	180700	243890775720	18650	18650	18650	18650	0
30	20240522	180600	243890775720	18650	18650	18650	18650	0
31	20240522	180500	243890775720	18650	18650	18650	18650	0
32	20240522	180400	243890775720	18650	18650	18650	18650	170013
33	20240522	180300	243890775720	18650	18650	18650	18650	0
34	20240522	180200	243890775720	18650	18650	18650	18650	0
35	20240522	180100	243890775720	18650	18650	18650	18650	0
36	20240522	180000	243890775720	18650	18650	18650	18650	0
37	20240522	175900	243890775720	18650	18650	18650	18650	0
38	20240522	175800	243890775720	18650	18650	18650	18650	0
39	20240522	175700	243890775720	18650	18650	18650	18650	0
40	20240522	175600	243890775720	18650	18650	18650	18650	0
41	20240522	175500	243890775720	18650	18650	18650	18650	0
42	20240522	175400	243890775720	18650	18650	18650	18650	0
43	20240522	175300	243890775720	18650	18650	18650	18650	0
44	20240522	175200	243890775720	18650	18650	18650	18650	0
45	20240522	175100	243890775720	18650	18650	18650	18650	0
46	20240522	175000	243890775720	18650	18650	18650	18650	0
47	20240522	174900	243890775720	18650	18650	18650	18650	0
48	20240522	174800	243890775720	18650	18650	18650	18650	0
49	20240522	174700	243890775720	18650	18650	18650	18650	0
50	20240522	174600	243890775720	18650	18650	18650	18650	0
51	20240522	174500	243890775720	18650	18650	18650	18650	0
52	20240522	174400	243890775720	18650	18650	18650	18650	0
53	20240522	174300	243890775720	18650	18650	18650	18650	0
54	20240522	174200	243890775720	18650	18650	18650	18650	0
55	20240522	174100	243890775720	18650	18650	18650	18650	0
56	20240522	174000	243890775720	18650	18650	18650	18650	0
57	20240522	173900	243890775720	18650	18650	18650	18650	0
58	20240522	173800	243890775720	18650	18650	18650	18650	0
59	20240522	173700	243890775720	18650	18650	18650	18650	0
60	20240522	173600	243890775720	18650	18650	18650	18650	0
61	20240522	173500	243890775720	18650	18650	18650	18650	0
62	20240522	173400	243890775720	18650	18650	18650	18650	170013
63	20240522	173300	243890775720	18650	18650	18650	18650	0
64	20240522	173200	243890775720	18650	18650	18650	18650	0
65	20240522	173100	243890775720	18650	18650	18650	18650	0
66	20240522	173000	243890775720	18650	18650	18650	18650	0
67	20240522	172900	243890775720	18650	18650	18650	18650	0
68	20240522	172800	243890775720	18650	18650	18650	18650	0
69	20240522	172700	243890775720	18650	18650	18650	18650	0
70	20240522	172600	243890775720	18650	18650	18650	18650	0
71	20240522	172500	243890775720	18650	18650	18650	18650	0
72	20240522	172400	243890775720	18650	18650	18650	18650	0
73	20240522	172300	243890775720	18650	18650	18650	18650	0
74	20240522	172200	243890775720	18650	18650	18650	18650	0
75	20240522	172100	243890775720	18650	18650	18650	18650	0
76	20240522	172000	243890775720	18650	18650	18650	18650	0
77	20240522	171900	243890775720	18650	18650	18650	18650	0
78	20240522	171800	243890775720	18650	18650	18650	18650	0
79	20240522	171700	243890775720	18650	18650	18650	18650	0
80	20240522	171600	243890775720	18650	18650	18650	18650	0
81	20240522	171500	243890775720	18650	18650	18650	18650	0
82	20240522	171400	243890775720	18650	18650	18650	18650	0
83	20240522	171300	243890775720	18650	18650	18650	18650	0
84	20240522	171200	243890775720	18650	18650	18650	18650	0
85	20240522	171100	243890775720	18650	18650	18650	18650	0
86	20240522	171000	243890775720	18650	18650	18650	18650	0
87	20240522	170900	243890775720	18650	18650	18650	18650	0
88	20240522	170800	243890775720	18650	18650	18650	18650	0
89	20240522	170700	243890775720	18650	18650	18650	18650	0
90	20240522	170600	243890775720	18650	18650	18650	18650	0
91	20240522	170500	243890775720	18650	18650	18650	18650	0
92	20240522	170400	243890775720	18650	18650	18650	18650	170013
93	20240522	170300	243890775720	18650	18650	18650	18650	0
94	20240522	170200	243890775720	18650	18650	18650	18650	0
95	20240522	170100	243890775720	18650	18650	18650	18650	0
96	20240522	170000	243890775720	18650	18650	18650	18650	0
97	20240522	165900	243890775720	18650	18650	18650	18650	0
98	20240522	165800	243890775720	18650	18650	18650	18650	0
99	20240522	165700	243890775720	18650	18650	18650	18650	0
100	20240522	165600	243890775720	18650	18650	18650	18650	0
101	20240522	165500	243890775720	18650	18650	18650	18650	0
102	20240522	165400	243890775720	18650	18650	18650	18650	0
103	20240522	165300	243890775720	18650	18650	18650	18650	0
104	20240522	165200	243890775720	18650	18650	18650	18650	0
105	20240522	165100	243890775720	18650	18650	18650	18650	0
106	20240522	165000	243890775720	18650	18650	18650	18650	0
107	20240522	164900	243890775720	18650	18650	18650	18650	0
108	20240522	164800	243890775720	18650	18650	18650	18650	0
109	20240522	164700	243890775720	18650	18650	18650	18650	0
110	20240522	164600	243890775720	18650	18650	18650	18650	0
111	20240522	164500	243890775720	18650	18650	18650	18650	0
112	20240522	164400	243890775720	18650	18650	18650	18650	0
113	20240522	164300	243890775720	18650	18650	18650	18650	0
114	20240522	164200	243890775720	18650	18650	18650	18650	0
115	20240522	164100	243890775720	18650	18650	18650	18650	0
116	20240522	164000	243890775720	18650	18650	18650	18650	0
117	20240522	163900	243890775720	18650	18650	18650	18650	0
118	20240522	163800	243890775720	18650	18650	18650	18650	0
119	20240522	163700	243890775720	18650	18650	18650	18650	0
120	20240522	163600	243890775720	18650	18650	18650	18650	0
121	20240522	163500	243890775720	18650	18650	18650	18650	0
122	20240522	163400	243890775720	18650	18650	18650	18650	170013
123	20240522	163300	243890775720	18650	18650	18650	18650	0
124	20240522	163200	243890775720	18650	18650	18650	18650	0
125	20240522	163100	243890775720	18650	18650	18650	18650	0
126	20240522	163000	243890775720	18650	18650	18650	18650	0
127	20240522	162900	243890775720	18650	18650	18650	18650	0
128	20240522	162800	243890775720	18650	18650	18650	18650	0
129	20240522	162700	243890775720	18650	18650	18650	18650	0
130	20240522	162600	243890775720	18650	18650	18650	18650	0
131	20240522	162500	243890775720	18650	18650	18650	18650	0
132	20240522	162400	243890775720	18650	18650	18650	18650	0
133	20240522	162300	243890775720	18650	18650	18650	18650	0
134	20240522	162200	243890775720	18650	18650	18650	18650	0
135	20240522	162100	243890775720	18650	18650	18650	18650	0
136	20240522	162000	243890775720	18650	18650	18650	18650	0
137	20240522	161900	243890775720	18650	18650	18650	18650	0
138	20240522	161800	243890775720	18650	18650	18650	18650	0
139	20240522	161700	243890775720	18650	18650	18650	18650	0
140	20240522	161600	243890775720	18650	18650	18650	18650	0
141	20240522	161500	243890775720	18650	18650	18650	18650	0
142	20240522	161400	243890775720	18650	18650	18650	18650	0
143	20240522	161300	243890775720	18650	18650	18650	18650	0
144	20240522	161200	243890775720	18650	18650	18650	18650	0
145	20240522	161100	243890775720	18650	18650	18650	18650	0
146	20240522	161000	243890775720	18650	18650	18650	18650	0
147	20240522	160900	243890775720	18650	18650	18650	18650	0
148	20240522	160800	243890775720	18650	18650	18650	18650	0
149	20240522	160700	243890775720	18650	18650	18650	18650	0
150	20240522	160600	243890775720	18650	18650	18650	18650	0
151	20240522	160500	243890775720	18650	18650	18650	18650	0
152	20240522	160400	243890775720	18650	18650	18650	18650	170013
153	20240522	160300	243890775720	18650	18650	18650	18650	0
154	20240522	160200	243890775720	18650	18650	18650	18650	0
155	20240522	160100	243890775720	18650	18650	18650	18650	0
156	20240522	160000	243890775720	18650	18650	18650	18650	0
157	20240522	155900	243890775720	18650	18650	18650	18650	0
158	20240522	155800	243890775720	18650	18650	18650	18650	0
159	20240522	155700	243890775720	18650	18650	18650	18650	0
160	20240522	155600	243890775720	18650	18650	18650	18650	0
161	20240522	155500	243890775720	18650	18650	18650	18650	0
162	20240522	155400	243890775720	18650	18650	18650	18650	0
163	20240522	155300	243890775720	18650	18650	18650	18650	0
164	20240522	155200	243890775720	18650	18650	18650	18650	0
165	20240522	155100	243890775720	18650	18650	18650	18650	0
166	20240522	155000	243890775720	18650	18650	18650	18650	0
167	20240522	154900	243890775720	18650	18650	18650	18650	0
168	20240522	154800	243890775720	18650	18650	18650	18650	0
169	20240522	154700	243890775720	18650	18650	18650	18650	0
170	20240522	154600	243890775720	18650	18650	18650	18650	0
171	20240522	154500	243890775720	18650	18650	18650	18650	0
172	20240522	154400	243890775720	18650	18650	18650	18650	0
173	20240522	154300	243890775720	18650	18650	18650	18650	0
174	20240522	154200	243890775720	18650	18650	18650	18650	0
175	20240522	154100	243890775720	18650	18650	18650	18650	0
176	20240522	154000	243890775720	18650	18650	18650	18650	0
177	20240522	153900	243890775720	18650	18650	18650	18650	0
178	20240522	153800	243890775720	18650	18650	18650	18650	0
179	20240522	153700	243890775720	18650	18650	18650	18650	0
180	20240522	153600	243890775720	18650	18650	18650	18650	0
181	20240522	153500	243890775720	18650	18650	18650	18650	0
182	20240522	153400	243890775720	18650	18650	18650	18650	170013
183	20240522	153300	243890775720	18650	18650	18650	18650	0
184	20240522	153200	243890775720	18650	18650	18650	18650	0
185	20240522	153100	243890775720	18650	18650	18650	18650	0
186	20240522	153000	243890775720	18650	18650	18650	18650	170013
187	20240522	152900	240720033270	18690	18690	18690	18690	0
188	20240522	152800	240720033270	18690	18690	18690	18690	0
189	20240522	152700	240720033270	18690	18690	18690	18690	0
190	20240522	152600	240720033270	18690	18690	18690	18690	0
191	20240522	152500	240720033270	18690	18690	18690	18690	0
192	20240522	152400	240720033270	18690	18690	18690	18690	0
193	20240522	152300	240720033270	18690	18690	18690	18690	0
194	20240522	152200	240720033270	18690	18690	18690	18690	0
195	20240522	152100	240720033270	18690	18690	18690	18690	0
196	20240522	152000	240720033270	18690	18690	18690	18690	0
197	20240522	151900	240720033270	18690	18710	18720	18680	36627
198	20240522	151800	240035175940	18690	18730	18750	18690	86618
199	20240522	151700	238413864260	18740	18770	18770	18730	21237
200	20240522	151600	238015700740	18770	18760	18770	18750	19850
201	20240522	151500	237643373840	18760	18770	18780	18750	17672
202	20240522	151400	237311775370	18770	18770	18780	18760	24433
203	20240522	151300	236853088920	18770	18790	18790	18770	23503
204	20240522	151200	236411688210	18780	18740	18790	18730	26130
205	20240522	151100	235921557540	18740	18730	18740	18710	17295
206	20240522	151000	235597627970	18730	18680	18740	18680	33487
207	20240522	150900	234971090930	18690	18690	18690	18670	30496
208	20240522	150800	234401387130	18690	18690	18700	18680	16049
209	20240522	150700	234101420350	18680	18650	18680	18640	52540
210	20240522	150600	233121107670	18660	18680	18690	18650	38963
211	20240522	150500	232393864420	18690	18690	18690	18680	9990
212	20240522	150400	232207188980	18690	18700	18720	18680	48996
213	20240522	150300	231291060370	18710	18710	18720	18700	28654
214	20240522	150200	230754996720	18720	18710	18720	18700	11545
215	20240522	150100	230538953320	18710	18700	18720	18700	8873
216	20240522	150000	230372956500	18710	18710	18720	18700	11058
217	20240522	145900	230166108940	18700	18710	18720	18700	12122
218	20240522	145800	229939318590	18720	18730	18730	18710	12402
219	20240522	145700	229707193490	18730	18730	18730	18720	11297
220	20240522	145600	229495668370	18730	18740	18740	18720	13292
221	20240522	145500	229246662200	18730	18720	18750	18710	16309
222	20240522	145400	228941144860	18720	18700	18720	18700	11111
223	20240522	145300	228733265150	18710	18690	18720	18690	28139
224	20240522	145200	228206978460	18690	18690	18700	18680	7758
225	20240522	145100	228061984760	18690	18680	18690	18680	11241
226	20240522	145000	227851955750	18680	18700	18700	18680	10134
227	20240522	144900	227662569560	18700	18720	18720	18700	14043
228	20240522	144800	227399897940	18720	18720	18720	18710	6556
229	20240522	144700	227277192280	18720	18710	18720	18710	5667
230	20240522	144600	227171128570	18710	18710	18720	18700	9872
231	20240522	144500	226986364880	18710	18730	18730	18690	32006
232	20240522	144400	226387644720	18730	18750	18750	18720	10150
233	20240522	144300	226197467830	18750	18770	18780	18730	23757
234	20240522	144200	225752057620	18780	18780	18790	18770	12737
235	20240522	144100	225512892870	18780	18780	18790	18770	6499
236	20240522	144000	225390843580	18780	18790	18790	18770	11576
237	20240522	143900	225173457680	18790	18780	18790	18780	7235
238	20240522	143800	225037546810	18790	18810	18810	18780	14430
239	20240522	143700	224766335270	18800	18800	18810	18800	9706
240	20240522	143600	224583830630	18800	18800	18810	18790	6783
241	20240522	143500	224456313060	18790	18830	18830	18790	19219
242	20240522	143400	224094838520	18830	18820	18840	18800	23626
243	20240522	143300	223650033420	18810	18760	18830	18750	53238
244	20240522	143200	222649938030	18760	18760	18770	18750	8198
245	20240522	143100	222496145160	18760	18780	18780	18750	20647
246	20240522	143000	222108656720	18770	18780	18780	18770	13356
247	20240522	142900	221857847530	18780	18770	18780	18760	16033
248	20240522	142800	221556905290	18760	18750	18770	18740	16313
249	20240522	142700	221250905570	18750	18750	18750	18730	4876
250	20240522	142600	221159510750	18730	18730	18740	18710	14574
251	20240522	142500	220886542630	18730	18730	18740	18720	15679
252	20240522	142400	220592962760	18720	18730	18740	18720	16009
253	20240522	142300	220293195030	18730	18700	18730	18690	29325
254	20240522	142200	219744392180	18690	18590	18700	18580	73335
255	20240522	142100	218377853590	18590	18610	18610	18590	11984
256	20240522	142000	218154945840	18600	18600	18610	18600	7791
257	20240522	141900	218010028290	18610	18590	18630	18570	39630
258	20240522	141800	217272964440	18580	18600	18600	18570	24627
259	20240522	141700	216815225200	18600	18610	18620	18590	20224
260	20240522	141600	216438936670	18620	18630	18640	18610	16931
261	20240522	141500	216123582470	18620	18570	18630	18550	33744
262	20240522	141400	215495904680	18580	18570	18600	18510	88080
263	20240522	141300	213861112180	18580	18610	18630	18540	76644
264	20240522	141200	212437438200	18600	18620	18650	18600	27086
265	20240522	141100	211933060680	18620	18670	18670	18590	152395
266	20240522	141000	209095580170	18670	18680	18680	18660	15856
267	20240522	140900	208799531880	18680	18680	18690	18670	10187
268	20240522	140800	208609226610	18670	18670	18690	18670	12149
269	20240522	140700	208382269480	18670	18710	18710	18670	13090
270	20240522	140600	208137667570	18710	18720	18720	18690	25591
271	20240522	140500	207659026120	18730	18720	18730	18710	8774
272	20240522	140400	207494752710	18710	18710	18720	18710	9821
273	20240522	140300	207310938000	18710	18700	18720	18700	5600
274	20240522	140200	207206150020	18710	18710	18720	18700	7018
275	20240522	140100	207074847500	18710	18720	18720	18700	6893
276	20240522	140000	206945910260	18720	18700	18740	18680	27259
277	20240522	135900	206435581850	18700	18650	18700	18650	40959
278	20240522	135800	205671110500	18660	18670	18680	18650	13983
279	20240522	135700	205410135350	18670	18700	18700	18660	13973
280	20240522	135600	205149127060	18700	18720	18730	18700	6408
281	20240522	135500	205029241210	18720	18730	18740	18700	12100
282	20240522	135400	204802743120	18730	18740	18750	18720	10889
283	20240522	135300	204598773420	18740	18690	18750	18680	31291
284	20240522	135200	204013328270	18690	18650	18700	18640	44525
285	20240522	135100	203182180940	18660	18670	18680	18650	30147
286	20240522	135000	202619747540	18680	18680	18690	18660	19011
287	20240522	134900	202264770460	18690	18680	18700	18670	27129
288	20240522	134800	201757834080	18680	18710	18710	18670	26052
289	20240522	134700	201270932520	18710	18720	18730	18700	8719
290	20240522	134600	201107793290	18720	18720	18730	18700	25830
291	20240522	134500	200624526110	18720	18730	18740	18710	15943
292	20240522	134400	200326064520	18730	18750	18750	18730	8618
293	20240522	134300	200164603200	18740	18740	18750	18740	7593
294	20240522	134200	200022302550	18740	18740	18760	18730	13287
295	20240522	134100	199773280720	18740	18760	18760	18740	6900
296	20240522	134000	199643917270	18750	18760	18770	18750	9537
297	20240522	133900	199465057800	18760	18770	18770	18750	14707
298	20240522	133800	199189103150	18770	18760	18770	18750	13528
299	20240522	133700	198935271800	18760	18740	18760	18730	21997
300	20240522	133600	198522908670	18740	18710	18740	18670	27051
301	20240522	133500	198016576430	18700	18700	18710	18650	62411
302	20240522	133400	196851053500	18700	18730	18730	18700	95625
303	20240522	133300	195062251600	18730	18730	18740	18720	13162
304	20240522	133200	194815769030	18730	18740	18750	18730	18732
305	20240522	133100	194464844050	18740	18750	18770	18730	13792
306	20240522	133000	194206283240	18740	18760	18770	18740	26644
307	20240522	132900	193706749930	18750	18760	18770	18750	11487
308	20240522	132800	193491218510	18770	18780	18790	18760	19751
309	20240522	132700	193120337500	18790	18760	18810	18760	11395
310	20240522	132600	192906213090	18770	18760	18770	18750	12195
311	20240522	132500	192677496040	18750	18750	18750	18740	13119
312	20240522	132400	192431548740	18750	18730	18750	18720	20404
313	20240522	132300	192049304530	18730	18750	18750	18720	28767
314	20240522	132200	191510243230	18750	18810	18810	18710	109098
315	20240522	132100	189463556060	18810	18830	18830	18800	31044
316	20240522	132000	188879514840	18820	18830	18840	18810	21524
317	20240522	131900	188474443080	18830	18810	18840	18800	18391
318	20240522	131800	188128488150	18810	18810	18820	18800	20275
319	20240522	131700	187747207680	18810	18820	18820	18800	20636
320	20240522	131600	187359074250	18820	18840	18840	18810	30405
321	20240522	131500	186786766260	18840	18910	18910	18830	39578
322	20240522	131400	186039738740	18910	18930	18930	18900	8471
323	20240522	131300	185879514370	18930	18920	18940	18920	4903
324	20240522	131200	185786731340	18920	18950	18950	18910	8858
325	20240522	131100	185619134380	18950	18960	18960	18920	8074
326	20240522	131000	185466165480	18950	18940	18960	18910	10152
327	20240522	130900	185273993070	18930	18930	18950	18900	35151
328	20240522	130800	184609014260	18930	18960	18960	18920	22889
329	20240522	130700	184175519320	18960	18980	18980	18950	4696
330	20240522	130600	184086466680	18970	18980	18990	18960	8283
331	20240522	130500	183929297670	18990	18990	18990	18980	2822
332	20240522	130400	183875722780	18980	18980	18990	18970	8427
333	20240522	130300	183715772460	18980	18980	18990	18970	5432
334	20240522	130200	183612686720	18980	18970	18980	18970	3979
335	20240522	130100	183537187920	18970	18980	18990	18970	4500
336	20240522	130000	183451761990	18980	19000	19000	18980	4431
337	20240522	125900	183367617190	19000	18990	19000	18980	7494
338	20240522	125800	183225301360	18980	18970	19000	18960	16048
339	20240522	125700	182920760070	18970	18970	18970	18950	3716
340	20240522	125600	182850312120	18970	18970	18980	18950	4845
341	20240522	125500	182758431080	18970	18960	18990	18950	14462
342	20240522	125400	182483992240	18960	18960	18960	18940	4083
343	20240522	125300	182406600410	18960	18960	18960	18940	5294
344	20240522	125200	182306233180	18940	18960	18970	18940	9891
345	20240522	125100	182118767270	18940	18950	18960	18940	9323
346	20240522	125000	181942141020	18950	18970	18970	18950	15250
347	20240522	124900	181653082610	18960	18960	18970	18960	3407
348	20240522	124800	181588469860	18960	18970	18970	18950	6116
349	20240522	124700	181472504620	18970	18980	18990	18960	6579
350	20240522	124600	181347640510	18970	18990	18990	18960	7118
351	20240522	124500	181212544910	18990	18990	19000	18980	4871
352	20240522	124400	181120052240	19000	18990	19000	18980	9761
353	20240522	124300	180934685080	19000	18980	19000	18980	5415
354	20240522	124200	180831854540	18990	18990	19000	18980	11055
355	20240522	124100	180621951460	18990	18970	19000	18960	23351
356	20240522	124000	180178588620	18980	18960	18980	18950	5491
357	20240522	123900	180074473920	18950	18960	18970	18940	5086
358	20240522	123800	179978092250	18950	18960	18960	18950	6309
359	20240522	123700	179858508760	18960	18970	18970	18950	5353
360	20240522	123600	179757011150	18970	18940	18980	18930	15228
361	20240522	123500	179468433600	18930	18940	18950	18930	6308
362	20240522	123400	179348954970	18950	18970	18970	18950	7223
363	20240522	123300	179212019280	18970	18970	18980	18960	3314
364	20240522	123200	179149146570	18970	18990	18990	18960	7122
365	20240522	123100	179014018420	18990	18990	19000	18970	13598
366	20240522	123000	178755772530	18990	18970	19000	18970	13115
367	20240522	122900	178506742760	18980	18990	18990	18980	14533
368	20240522	122800	178230823570	18990	18980	19000	18980	9650
369	20240522	122700	178047580950	18980	18990	19000	18980	13568
370	20240522	122600	177789912260	19000	18980	19000	18980	10782
371	20240522	122500	177585166600	18990	18940	19000	18930	29132
372	20240522	122400	177032808290	18940	18920	18940	18920	6091
373	20240522	122300	176917495750	18920	18930	18940	18910	12959
374	20240522	122200	176672249710	18930	18940	18950	18920	14118
375	20240522	122100	176404969660	18940	18920	18960	18920	8748
376	20240522	122000	176239247440	18950	18910	18950	18900	26183
377	20240522	121900	175743823680	18910	18820	18910	18800	26647
378	20240522	121800	175241377370	18810	18800	18820	18780	16115
379	20240522	121700	174938443510	18790	18730	18820	18710	41552
380	20240522	121600	174157707120	18730	18780	18790	18700	133690
381	20240522	121500	171653203690	18790	18810	18820	18780	53715
382	20240522	121400	170643414360	18810	18810	18820	18800	22321
383	20240522	121300	170223601050	18810	18820	18830	18800	21717
384	20240522	121200	169815063850	18820	18810	18820	18800	59014
385	20240522	121100	168705216880	18820	18820	18830	18810	27051
386	20240522	121000	168196268410	18810	18850	18860	18810	83558
387	20240522	120900	166623023790	18860	18880	18880	18850	48492
388	20240522	120800	165708585870	18880	18860	18900	18850	32871
389	20240522	120700	165088507750	18860	18860	18870	18850	36554
390	20240522	120600	164399238440	18860	18860	18880	18850	56480
391	20240522	120500	163333888210	18870	18890	18890	18860	49741
392	20240522	120400	162395028750	18890	18900	18910	18880	38757
393	20240522	120300	161662689190	18900	18910	18920	18900	16624
394	20240522	120200	161348372000	18910	18940	18940	18900	51655
395	20240522	120100	160371420530	18940	18950	18950	18940	11877
396	20240522	120000	160146455870	18950	18960	18960	18940	6372
397	20240522	115900	160025700860	18960	18960	18970	18940	7309
398	20240522	115800	159887169650	18970	18970	18970	18950	8610
399	20240522	115700	159723902650	18970	18950	18980	18950	6941
400	20240522	115600	159592301140	18960	18970	18980	18950	6371
401	20240522	115500	159471491430	18980	18970	18980	18960	4456
402	20240522	115400	159386960830	18970	18960	18970	18950	2490
403	20240522	115300	159339737780	18970	18950	18970	18940	6279
404	20240522	115200	159220741950	18960	18940	18960	18930	12125
405	20240522	115100	158991109320	18940	18940	18940	18930	2871
406	20240522	115000	158936742570	18940	18930	18940	18920	8746
407	20240522	114900	158771195490	18930	18950	18950	18930	20762
408	20240522	114800	158378091630	18950	18950	18960	18940	9545
409	20240522	114700	158197226630	18940	18930	18950	18930	11286
410	20240522	114600	157983495430	18940	18950	18950	18930	12084
411	20240522	114500	157754609740	18940	18930	18960	18920	10132
412	20240522	114400	157562766800	18930	18970	18970	18920	42676
413	20240522	114300	156754395090	18970	18980	18980	18970	8304
414	20240522	114200	156596854490	18980	18980	18980	18970	3196
415	20240522	114100	156536206920	18980	18960	18980	18960	9555
416	20240522	114000	156354946310	18970	18970	18970	18950	6214
417	20240522	113900	156237128500	18970	18960	18970	18940	7796
418	20240522	113800	156089355880	18960	18960	18960	18940	21307
419	20240522	113700	155685572520	18960	18980	18980	18960	12808
420	20240522	113600	155442685020	18980	18970	18980	18960	5578
421	20240522	113500	155336847830	18970	18950	18970	18940	7288
422	20240522	113400	155198697140	18950	18950	18960	18940	5566
423	20240522	113300	155093224180	18950	18950	18960	18940	18325
424	20240522	113200	154746014780	18950	18970	18970	18950	18551
425	20240522	113100	154394414440	18970	18970	18980	18960	5097
426	20240522	113000	154297736110	18970	18970	18970	18960	19470
427	20240522	112900	153928526950	18970	18960	18970	18950	11295
428	20240522	112800	153714361190	18960	18940	18990	18940	8221
429	20240522	112700	153558503360	18940	19020	19020	18930	52100
430	20240522	112600	152569885390	19010	19000	19040	18990	5922
431	20240522	112500	152457291570	19000	19010	19020	18990	9594
432	20240522	112400	152274936420	19020	19000	19030	18990	4101
433	20240522	112300	152196996770	19000	19010	19030	18990	14358
434	20240522	112200	151924179560	19010	19010	19030	19010	6552
435	20240522	112100	151799572110	19020	19020	19020	19000	7278
436	20240522	112000	151661182010	19020	19030	19030	19000	5701
437	20240522	111900	151552747770	19030	18990	19060	18980	11026
438	20240522	111800	151343175170	18990	18970	18990	18970	7352
439	20240522	111700	151203616560	18970	18990	18990	18960	12667
440	20240522	111600	150963238450	18990	19000	19010	18980	21522
441	20240522	111500	150554360530	19010	19080	19090	19000	28086
442	20240522	111400	150019555300	19080	19090	19090	19080	3692
443	20240522	111300	149949103360	19090	19080	19100	19060	10390
444	20240522	111200	149750908840	19080	19080	19080	19070	3607
445	20240522	111100	149682100620	19080	19080	19080	19070	5476
446	20240522	111000	149577631960	19080	19090	19090	19070	5546
447	20240522	110900	149471805250	19090	19090	19090	19080	2821
448	20240522	110800	149417970590	19080	19070	19100	19050	8198
449	20240522	110700	149261603060	19070	19100	19110	19050	29219
450	20240522	110600	148703981400	19100	19140	19140	19100	19647
451	20240522	110500	148328326180	19140	19180	19190	19140	32058
452	20240522	110400	147713959200	19180	19170	19190	19160	20770
453	20240522	110300	147315577240	19170	19160	19170	19160	11853
454	20240522	110200	147088386320	19160	19150	19190	19140	27562
455	20240522	110100	146560166670	19150	19150	19150	19130	13546
456	20240522	110000	146300897240	19140	19140	19150	19130	26324
457	20240522	105900	145797015500	19140	19160	19160	19120	19232
458	20240522	105800	145428861670	19150	19080	19160	19060	50286
459	20240522	105700	144467577180	19080	19000	19090	19000	20545
460	20240522	105600	144076275650	19000	19030	19030	19000	15300
461	20240522	105500	143785279050	19020	19050	19050	19020	11735
462	20240522	105400	143561877810	19040	19030	19050	19030	11794
463	20240522	105300	143337337840	19040	18960	19050	18950	34672
464	20240522	105200	142678196010	18940	18930	18960	18920	18387
465	20240522	105100	142329910420	18920	18910	18950	18910	18072
466	20240522	105000	141987989530	18910	18920	18920	18890	82952
467	20240522	104900	140420126910	18920	18960	18960	18910	63983
468	20240522	104800	139208462640	18950	18960	18970	18950	22569
469	20240522	104700	138780604330	18970	18980	18990	18970	16826
470	20240522	104600	138461343140	18980	18980	19000	18980	9506
471	20240522	104500	138280863760	18980	18970	18990	18970	7117
472	20240522	104400	138145817800	18980	18980	18990	18970	15443
473	20240522	104300	137852760560	18990	18990	19000	18980	10941
474	20240522	104200	137645063060	19000	19010	19020	18990	8234
475	20240522	104100	137488603670	19000	19020	19020	18990	7584
476	20240522	104000	137344496130	19020	19000	19040	18990	9216
477	20240522	103900	137169298590	19000	18990	19050	18990	15091
478	20240522	103800	136882494720	18990	18980	19000	18980	7697
479	20240522	103700	136736370320	18980	18970	18980	18970	12396
480	20240522	103600	136501118140	18970	18970	18980	18960	17413
481	20240522	103500	136170827730	18980	18970	18990	18970	17025
482	20240522	103400	135847778180	18980	18980	18990	18970	6278
483	20240522	103300	135728644940	18980	18990	18990	18970	14144
484	20240522	103200	135460223830	18980	18980	18990	18970	24391
485	20240522	103100	134997282500	18980	19000	19000	18970	15595
486	20240522	103000	134701220980	18990	19030	19030	18990	19229
487	20240522	102900	134335761050	19020	19060	19070	19020	27473
488	20240522	102800	133812575520	19060	19070	19070	19050	10232
489	20240522	102700	133617568110	19060	19090	19100	19050	18533
490	20240522	102600	133264006860	19090	19100	19110	19090	28670
491	20240522	102500	132716348140	19100	19060	19110	19060	42680
492	20240522	102400	131901691530	19050	19050	19060	19050	17815
493	20240522	102300	131562216870	19060	19050	19060	19040	17382
494	20240522	102200	131231106120	19050	19040	19060	19040	33728
495	20240522	102100	130588602780	19040	19040	19040	19020	13827
496	20240522	102000	130325422870	19040	19020	19050	19010	22559
497	20240522	101900	129896074190	19020	18980	19020	18970	15762
498	20240522	101800	129596665040	18990	18970	18990	18960	14391
499	20240522	101700	129323649430	18970	18970	18980	18960	11612
500	20240522	101600	129103380290	18970	18950	18970	18950	11270
501	20240522	101500	128889674750	18950	18940	18960	18940	16988
502	20240522	101400	128567812790	18940	18970	18980	18940	23586
503	20240522	101300	128120707360	18980	18940	19000	18940	17996
504	20240522	101200	127779533870	18940	19000	19020	18940	54187
505	20240522	101100	126751566900	19010	19000	19010	18990	16108
506	20240522	101000	126445463350	19010	18980	19010	18980	15264
507	20240522	100900	126155640350	18990	19030	19040	18980	44641
508	20240522	100800	125307214830	19040	19020	19040	19010	16200
509	20240522	100700	124999023020	19020	19000	19020	18990	12237
510	20240522	100600	124766409690	18990	18970	19000	18960	18234
511	20240522	100500	124420247900	18980	18940	18980	18940	16507
512	20240522	100400	124107284760	18950	18960	18980	18920	41924
513	20240522	100300	123313114560	18950	18980	18990	18930	60737
514	20240522	100200	122161630840	18980	18990	18990	18970	28805
515	20240522	100100	121614816080	18970	19020	19020	18970	19860
516	20240522	100000	121237563000	19010	19040	19060	19010	25343
517	20240522	095900	120755104850	19040	18980	19040	18950	26005
518	20240522	095800	120261434550	18980	19030	19050	18970	60793
519	20240522	095700	119105284390	19030	19000	19040	18990	24953
520	20240522	095600	118630783290	19000	18960	19020	18950	43765
521	20240522	095500	117799639010	18960	18950	18960	18900	72115
522	20240522	095400	116434748790	18960	18980	18980	18950	30159
523	20240522	095300	115862680560	18980	19040	19050	18970	45801
524	20240522	095200	114992446480	19040	18890	19050	18860	91253
525	20240522	095100	113263648080	18900	18920	18930	18850	166192
526	20240522	095000	110125807400	18920	19000	19020	18910	169196
527	20240522	094900	106913456470	19000	19070	19070	19000	210072
528	20240522	094800	102916199110	19070	19080	19090	19060	51232
529	20240522	094700	101939021490	19070	19090	19100	19060	48267
530	20240522	094600	101018508170	19090	19070	19090	19060	60091
531	20240522	094500	99872552500	19080	19100	19110	19070	68914
532	20240522	094400	98556947590	19100	19180	19190	19090	120661
533	20240522	094300	96249963430	19190	19170	19200	19160	22181
534	20240522	094200	95824536990	19170	19130	19180	19120	58537
535	20240522	094100	94704648330	19140	19180	19190	19140	57299
536	20240522	094000	93606576940	19180	19170	19200	19160	59786
537	20240522	093900	92459902170	19170	19120	19190	19060	72398
538	20240522	093800	91074714320	19120	19200	19300	19080	198810
539	20240522	093700	87265115940	19190	19350	19350	19190	277608
540	20240522	093600	81923770310	19350	19330	19400	19320	29125
541	20240522	093500	81360132960	19330	19400	19410	19310	65639
542	20240522	093400	80089983540	19400	19400	19440	19380	48967
543	20240522	093300	79139757780	19400	19510	19520	19400	57640
544	20240522	093200	78018769840	19520	19440	19540	19430	33629
545	20240522	093100	77363160550	19450	19580	19610	19440	96616
546	20240522	093000	75477702300	19580	19650	19650	19560	57033
547	20240522	092900	74358325000	19650	19630	19650	19560	83182
548	20240522	092800	72727147710	19630	19620	19640	19600	49334
549	20240522	092700	71759301330	19610	19690	19690	19550	127421
550	20240522	092600	69258582780	19690	19680	19710	19660	104506
551	20240522	092500	67201418150	19680	19640	19680	19620	129088
552	20240522	092400	64664795210	19630	19510	19650	19500	106125
553	20240522	092300	62586999170	19510	19570	19570	19490	76325
554	20240522	092200	61096197020	19570	19400	19580	19390	160430
555	20240522	092100	57969982110	19400	19390	19430	19360	27042
556	20240522	092000	57445476560	19370	19360	19410	19310	37899
557	20240522	091900	56711756450	19360	19450	19450	19350	46700
558	20240522	091800	55804986520	19450	19310	19450	19270	86670
559	20240522	091700	54126153300	19300	19330	19330	19220	80692
560	20240522	091600	52571333190	19330	19370	19380	19320	33211
561	20240522	091500	51928955620	19380	19440	19450	19340	91712
562	20240522	091400	50150429630	19440	19420	19460	19420	120401
563	20240522	091300	47810327540	19420	19380	19440	19380	100823
564	20240522	091200	45853257000	19390	19350	19390	19320	85238
565	20240522	091100	44203869520	19340	19260	19350	19220	70614
566	20240522	091000	42842899920	19260	19190	19260	19130	103288
567	20240522	090900	40862980710	19200	19170	19200	19030	280204
568	20240522	090800	35513199030	19140	19340	19360	19140	170148
569	20240522	090700	32233510220	19350	19320	19370	19310	71241
570	20240522	090600	30855519450	19320	19440	19450	19300	138630
571	20240522	090500	28171221750	19420	19500	19570	19400	148074
572	20240522	090400	25292605490	19500	19670	19730	19460	192689
573	20240522	090300	21509194440	19660	19770	19820	19620	364175
574	20240522	090200	14309507160	19780	19670	19780	19640	251327
575	20240522	090100	9355476090	19670	19500	19700	19500	245636
576	20240522	090000	4533945040	19500	19500	19560	19460	226200