KissMeData/071970/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194600	3117086160	16040	16040	16040	16040	2101
3	20240509	194500	3117086160	16040	16040	16040	16040	0
4	20240509	194400	3117086160	16040	16040	16040	16040	0
5	20240509	194300	3117086160	16040	16040	16040	16040	0
6	20240509	194200	3117086160	16040	16040	16040	16040	0
7	20240509	194100	3117086160	16040	16040	16040	16040	0
8	20240509	194000	3117086160	16040	16040	16040	16040	0
9	20240509	193900	3117086160	16040	16040	16040	16040	0
10	20240509	193800	3117086160	16040	16040	16040	16040	0
11	20240509	193700	3117086160	16040	16040	16040	16040	0
12	20240509	193600	3117086160	16040	16040	16040	16040	0
13	20240509	193500	3117086160	16040	16040	16040	16040	0
14	20240509	193400	3117086160	16040	16040	16040	16040	0
15	20240509	193300	3117086160	16040	16040	16040	16040	0
16	20240509	193200	3117086160	16040	16040	16040	16040	0
17	20240509	193100	3117086160	16040	16040	16040	16040	0
18	20240509	193000	3117086160	16040	16040	16040	16040	0
19	20240509	192900	3117086160	16040	16040	16040	16040	0
20	20240509	192800	3117086160	16040	16040	16040	16040	0
21	20240509	192700	3117086160	16040	16040	16040	16040	0
22	20240509	192600	3117086160	16040	16040	16040	16040	0
23	20240509	192500	3117086160	16040	16040	16040	16040	0
24	20240509	192400	3117086160	16040	16040	16040	16040	0
25	20240509	192300	3117086160	16040	16040	16040	16040	0
26	20240509	192200	3117086160	16040	16040	16040	16040	0
27	20240509	192100	3117086160	16040	16040	16040	16040	0
28	20240509	192000	3117086160	16040	16040	16040	16040	0
29	20240509	191900	3117086160	16040	16040	16040	16040	0
30	20240509	191800	3117086160	16040	16040	16040	16040	0
31	20240509	191700	3117086160	16040	16040	16040	16040	0
32	20240509	191600	3117086160	16040	16040	16040	16040	2101
33	20240509	191500	3117086160	16040	16040	16040	16040	0
34	20240509	191400	3117086160	16040	16040	16040	16040	0
35	20240509	191300	3117086160	16040	16040	16040	16040	0
36	20240509	191200	3117086160	16040	16040	16040	16040	0
37	20240509	191100	3117086160	16040	16040	16040	16040	0
38	20240509	191000	3117086160	16040	16040	16040	16040	0
39	20240509	190900	3117086160	16040	16040	16040	16040	0
40	20240509	190800	3117086160	16040	16040	16040	16040	0
41	20240509	190700	3117086160	16040	16040	16040	16040	0
42	20240509	190600	3117086160	16040	16040	16040	16040	0
43	20240509	190500	3117086160	16040	16040	16040	16040	0
44	20240509	190400	3117086160	16040	16040	16040	16040	0
45	20240509	190300	3117086160	16040	16040	16040	16040	0
46	20240509	190200	3117086160	16040	16040	16040	16040	0
47	20240509	190100	3117086160	16040	16040	16040	16040	0
48	20240509	190000	3117086160	16040	16040	16040	16040	0
49	20240509	185900	3117086160	16040	16040	16040	16040	0
50	20240509	185800	3117086160	16040	16040	16040	16040	0
51	20240509	185700	3117086160	16040	16040	16040	16040	0
52	20240509	185600	3117086160	16040	16040	16040	16040	0
53	20240509	185500	3117086160	16040	16040	16040	16040	0
54	20240509	185400	3117086160	16040	16040	16040	16040	0
55	20240509	185300	3117086160	16040	16040	16040	16040	0
56	20240509	185200	3117086160	16040	16040	16040	16040	0
57	20240509	185100	3117086160	16040	16040	16040	16040	0
58	20240509	185000	3117086160	16040	16040	16040	16040	0
59	20240509	184900	3117086160	16040	16040	16040	16040	0
60	20240509	184800	3117086160	16040	16040	16040	16040	0
61	20240509	184700	3117086160	16040	16040	16040	16040	0
62	20240509	184600	3117086160	16040	16040	16040	16040	2101
63	20240509	184500	3117086160	16040	16040	16040	16040	0
64	20240509	184400	3117086160	16040	16040	16040	16040	0
65	20240509	184300	3117086160	16040	16040	16040	16040	0
66	20240509	184200	3117086160	16040	16040	16040	16040	0
67	20240509	184100	3117086160	16040	16040	16040	16040	0
68	20240509	184000	3117086160	16040	16040	16040	16040	0
69	20240509	183900	3117086160	16040	16040	16040	16040	0
70	20240509	183800	3117086160	16040	16040	16040	16040	0
71	20240509	183700	3117086160	16040	16040	16040	16040	0
72	20240509	183600	3117086160	16040	16040	16040	16040	0
73	20240509	183500	3117086160	16040	16040	16040	16040	0
74	20240509	183400	3117086160	16040	16040	16040	16040	0
75	20240509	183300	3117086160	16040	16040	16040	16040	0
76	20240509	183200	3117086160	16040	16040	16040	16040	0
77	20240509	183100	3117086160	16040	16040	16040	16040	0
78	20240509	183000	3117086160	16040	16040	16040	16040	0
79	20240509	182900	3117086160	16040	16040	16040	16040	0
80	20240509	182800	3117086160	16040	16040	16040	16040	0
81	20240509	182700	3117086160	16040	16040	16040	16040	0
82	20240509	182600	3117086160	16040	16040	16040	16040	0
83	20240509	182500	3117086160	16040	16040	16040	16040	0
84	20240509	182400	3117086160	16040	16040	16040	16040	0
85	20240509	182300	3117086160	16040	16040	16040	16040	0
86	20240509	182200	3117086160	16040	16040	16040	16040	0
87	20240509	182100	3117086160	16040	16040	16040	16040	0
88	20240509	182000	3117086160	16040	16040	16040	16040	0
89	20240509	181900	3117086160	16040	16040	16040	16040	0
90	20240509	181800	3117086160	16040	16040	16040	16040	0
91	20240509	181700	3117086160	16040	16040	16040	16040	0
92	20240509	181600	3117086160	16040	16040	16040	16040	2101
93	20240509	181500	3117086160	16040	16040	16040	16040	0
94	20240509	181400	3117086160	16040	16040	16040	16040	0
95	20240509	181300	3117086160	16040	16040	16040	16040	0
96	20240509	181200	3117086160	16040	16040	16040	16040	0
97	20240509	181100	3117086160	16040	16040	16040	16040	0
98	20240509	181000	3117086160	16040	16040	16040	16040	0
99	20240509	180900	3117086160	16040	16040	16040	16040	0
100	20240509	180800	3117086160	16040	16040	16040	16040	0
101	20240509	180700	3117086160	16040	16040	16040	16040	0
102	20240509	180600	3117086160	16040	16040	16040	16040	0
103	20240509	180500	3117086160	16040	16040	16040	16040	0
104	20240509	180400	3117086160	16040	16040	16040	16040	0
105	20240509	180300	3117086160	16040	16040	16040	16040	0
106	20240509	180200	3117086160	16040	16040	16040	16040	0
107	20240509	180100	3117086160	16040	16040	16040	16040	0
108	20240509	180000	3117086160	16040	16040	16040	16040	0
109	20240509	175900	3117086160	16040	16040	16040	16040	0
110	20240509	175800	3117086160	16040	16040	16040	16040	0
111	20240509	175700	3117086160	16040	16040	16040	16040	0
112	20240509	175600	3117086160	16040	16040	16040	16040	0
113	20240509	175500	3117086160	16040	16040	16040	16040	0
114	20240509	175400	3117086160	16040	16040	16040	16040	0
115	20240509	175300	3117086160	16040	16040	16040	16040	0
116	20240509	175200	3117086160	16040	16040	16040	16040	0
117	20240509	175100	3117086160	16040	16040	16040	16040	0
118	20240509	175000	3117086160	16040	16040	16040	16040	0
119	20240509	174900	3117086160	16040	16040	16040	16040	0
120	20240509	174800	3117086160	16040	16040	16040	16040	0
121	20240509	174700	3117086160	16040	16040	16040	16040	0
122	20240509	174600	3117086160	16040	16040	16040	16040	2101
123	20240509	174500	3117086160	16040	16040	16040	16040	0
124	20240509	174400	3117086160	16040	16040	16040	16040	0
125	20240509	174300	3117086160	16040	16040	16040	16040	0
126	20240509	174200	3117086160	16040	16040	16040	16040	0
127	20240509	174100	3117086160	16040	16040	16040	16040	0
128	20240509	174000	3117086160	16040	16040	16040	16040	0
129	20240509	173900	3117086160	16040	16040	16040	16040	0
130	20240509	173800	3117086160	16040	16040	16040	16040	0
131	20240509	173700	3117086160	16040	16040	16040	16040	0
132	20240509	173600	3117086160	16040	16040	16040	16040	0
133	20240509	173500	3117086160	16040	16040	16040	16040	0
134	20240509	173400	3117086160	16040	16040	16040	16040	0
135	20240509	173300	3117086160	16040	16040	16040	16040	0
136	20240509	173200	3117086160	16040	16040	16040	16040	0
137	20240509	173100	3117086160	16040	16040	16040	16040	0
138	20240509	173000	3117086160	16040	16040	16040	16040	0
139	20240509	172900	3117086160	16040	16040	16040	16040	0
140	20240509	172800	3117086160	16040	16040	16040	16040	0
141	20240509	172700	3117086160	16040	16040	16040	16040	0
142	20240509	172600	3117086160	16040	16040	16040	16040	0
143	20240509	172500	3117086160	16040	16040	16040	16040	0
144	20240509	172400	3117086160	16040	16040	16040	16040	0
145	20240509	172300	3117086160	16040	16040	16040	16040	0
146	20240509	172200	3117086160	16040	16040	16040	16040	0
147	20240509	172100	3117086160	16040	16040	16040	16040	0
148	20240509	172000	3117086160	16040	16040	16040	16040	0
149	20240509	171900	3117086160	16040	16040	16040	16040	0
150	20240509	171800	3117086160	16040	16040	16040	16040	0
151	20240509	171700	3117086160	16040	16040	16040	16040	0
152	20240509	171600	3117086160	16040	16040	16040	16040	2101
153	20240509	171500	3117086160	16040	16040	16040	16040	0
154	20240509	171400	3117086160	16040	16040	16040	16040	0
155	20240509	171300	3117086160	16040	16040	16040	16040	0
156	20240509	171200	3117086160	16040	16040	16040	16040	0
157	20240509	171100	3117086160	16040	16040	16040	16040	0
158	20240509	171000	3117086160	16040	16040	16040	16040	0
159	20240509	170900	3117086160	16040	16040	16040	16040	0
160	20240509	170800	3117086160	16040	16040	16040	16040	0
161	20240509	170700	3117086160	16040	16040	16040	16040	0
162	20240509	170600	3117086160	16040	16040	16040	16040	0
163	20240509	170500	3117086160	16040	16040	16040	16040	0
164	20240509	170400	3117086160	16040	16040	16040	16040	0
165	20240509	170300	3117086160	16040	16040	16040	16040	0
166	20240509	170200	3117086160	16040	16040	16040	16040	0
167	20240509	170100	3117086160	16040	16040	16040	16040	0
168	20240509	170000	3117086160	16040	16040	16040	16040	0
169	20240509	165900	3117086160	16040	16040	16040	16040	0
170	20240509	165800	3117086160	16040	16040	16040	16040	0
171	20240509	165700	3117086160	16040	16040	16040	16040	0
172	20240509	165600	3117086160	16040	16040	16040	16040	0
173	20240509	165500	3117086160	16040	16040	16040	16040	0
174	20240509	165400	3117086160	16040	16040	16040	16040	0
175	20240509	165300	3117086160	16040	16040	16040	16040	0
176	20240509	165200	3117086160	16040	16040	16040	16040	0
177	20240509	165100	3117086160	16040	16040	16040	16040	0
178	20240509	165000	3117086160	16040	16040	16040	16040	0
179	20240509	164900	3117086160	16040	16040	16040	16040	0
180	20240509	164800	3117086160	16040	16040	16040	16040	0
181	20240509	164700	3117086160	16040	16040	16040	16040	0
182	20240509	164600	3117086160	16040	16040	16040	16040	2101
183	20240509	164500	3117086160	16040	16040	16040	16040	0
184	20240509	164400	3117086160	16040	16040	16040	16040	0
185	20240509	164300	3117086160	16040	16040	16040	16040	0
186	20240509	164200	3117086160	16040	16040	16040	16040	0
187	20240509	164100	3117086160	16040	16040	16040	16040	0
188	20240509	164000	3117086160	16040	16040	16040	16040	0
189	20240509	163900	3117086160	16040	16040	16040	16040	0
190	20240509	163800	3117086160	16040	16040	16040	16040	0
191	20240509	163700	3117086160	16040	16040	16040	16040	0
192	20240509	163600	3117086160	16040	16040	16040	16040	0
193	20240509	163500	3117086160	16040	16040	16040	16040	0
194	20240509	163400	3117086160	16040	16040	16040	16040	0
195	20240509	163300	3117086160	16040	16040	16040	16040	0
196	20240509	163200	3117086160	16040	16040	16040	16040	0
197	20240509	163100	3117086160	16040	16040	16040	16040	0
198	20240509	163000	3117086160	16040	16040	16040	16040	0
199	20240509	162900	3117086160	16040	16040	16040	16040	0
200	20240509	162800	3117086160	16040	16040	16040	16040	0
201	20240509	162700	3117086160	16040	16040	16040	16040	0
202	20240509	162600	3117086160	16040	16040	16040	16040	0
203	20240509	162500	3117086160	16040	16040	16040	16040	0
204	20240509	162400	3117086160	16040	16040	16040	16040	0
205	20240509	162300	3117086160	16040	16040	16040	16040	0
206	20240509	162200	3117086160	16040	16040	16040	16040	0
207	20240509	162100	3117086160	16040	16040	16040	16040	0
208	20240509	162000	3117086160	16040	16040	16040	16040	0
209	20240509	161900	3117086160	16040	16040	16040	16040	0
210	20240509	161800	3117086160	16040	16040	16040	16040	0
211	20240509	161700	3117086160	16040	16040	16040	16040	0
212	20240509	161600	3117086160	16040	16040	16040	16040	2101
213	20240509	161500	3117086160	16040	16040	16040	16040	0
214	20240509	161400	3117086160	16040	16040	16040	16040	0
215	20240509	161300	3117086160	16040	16040	16040	16040	0
216	20240509	161200	3117086160	16040	16040	16040	16040	0
217	20240509	161100	3117086160	16040	16040	16040	16040	0
218	20240509	161000	3117086160	16040	16040	16040	16040	0
219	20240509	160900	3117086160	16040	16040	16040	16040	0
220	20240509	160800	3117086160	16040	16040	16040	16040	0
221	20240509	160700	3117086160	16040	16040	16040	16040	0
222	20240509	160600	3117086160	16040	16040	16040	16040	0
223	20240509	160500	3117086160	16040	16040	16040	16040	0
224	20240509	160400	3117086160	16040	16040	16040	16040	0
225	20240509	160300	3117086160	16040	16040	16040	16040	0
226	20240509	160200	3117086160	16040	16040	16040	16040	0
227	20240509	160100	3117086160	16040	16040	16040	16040	0
228	20240509	160000	3117086160	16040	16040	16040	16040	0
229	20240509	155900	3117086160	16040	16040	16040	16040	0
230	20240509	155800	3117086160	16040	16040	16040	16040	0
231	20240509	155700	3117086160	16040	16040	16040	16040	0
232	20240509	155600	3117086160	16040	16040	16040	16040	0
233	20240509	155500	3117086160	16040	16040	16040	16040	0
234	20240509	155400	3117086160	16040	16040	16040	16040	0
235	20240509	155300	3117086160	16040	16040	16040	16040	0
236	20240509	155200	3117086160	16040	16040	16040	16040	0
237	20240509	155100	3117086160	16040	16040	16040	16040	0
238	20240509	155000	3117086160	16040	16040	16040	16040	0
239	20240509	154900	3117086160	16040	16040	16040	16040	0
240	20240509	154800	3117086160	16040	16040	16040	16040	0
241	20240509	154700	3117086160	16040	16040	16040	16040	0
242	20240509	154600	3117086160	16040	16040	16040	16040	2101
243	20240509	154500	3117086160	16040	16040	16040	16040	0
244	20240509	154400	3117086160	16040	16040	16040	16040	0
245	20240509	154300	3117086160	16040	16040	16040	16040	0
246	20240509	154200	3117086160	16040	16040	16040	16040	0
247	20240509	154100	3117086160	16040	16040	16040	16040	0
248	20240509	154000	3117086160	16040	16040	16040	16040	0
249	20240509	153900	3117086160	16040	16040	16040	16040	0
250	20240509	153800	3117086160	16040	16040	16040	16040	0
251	20240509	153700	3117086160	16040	16040	16040	16040	0
252	20240509	153600	3117086160	16040	16040	16040	16040	0
253	20240509	153500	3117086160	16040	16040	16040	16040	0
254	20240509	153400	3117086160	16040	16040	16040	16040	0
255	20240509	153300	3117086160	16040	16040	16040	16040	0
256	20240509	153200	3117086160	16040	16040	16040	16040	0
257	20240509	153100	3117086160	16040	16040	16040	16040	0
258	20240509	153000	3117086160	16040	16040	16040	16040	2101
259	20240509	152900	3083386120	16040	16040	16040	16040	0
260	20240509	152800	3083386120	16040	16040	16040	16040	0
261	20240509	152700	3083386120	16040	16040	16040	16040	0
262	20240509	152600	3083386120	16040	16040	16040	16040	0
263	20240509	152500	3083386120	16040	16040	16040	16040	0
264	20240509	152400	3083386120	16040	16040	16040	16040	0
265	20240509	152300	3083386120	16040	16040	16040	16040	0
266	20240509	152200	3083386120	16040	16040	16040	16040	0
267	20240509	152100	3083386120	16040	16040	16040	16040	0
268	20240509	152000	3083386120	16040	16040	16040	16040	0
269	20240509	151900	3083386120	16040	16010	16040	15930	2579
270	20240509	151800	3042079470	16010	16000	16030	16000	175
271	20240509	151700	3039277260	15920	16020	16020	15920	587
272	20240509	151600	3029906670	16050	16040	16060	16000	1516
273	20240509	151500	3005582180	16040	15920	16050	15920	1898
274	20240509	151400	2975186680	15920	15970	15970	15910	325
275	20240509	151300	2970011110	15970	15960	15970	15960	66
276	20240509	151200	2968957100	15970	15970	15970	15970	45
277	20240509	151100	2968238450	15970	15970	15970	15970	48
278	20240509	151000	2967471890	15910	15970	15970	15910	77
279	20240509	150900	2966242500	15970	15960	15970	15910	324
280	20240509	150800	2961073850	15970	15950	15970	15950	28
281	20240509	150700	2960626750	15910	15910	15910	15910	0
282	20240509	150600	2960626750	15910	15970	15970	15910	148
283	20240509	150500	2958270280	15970	15920	15990	15920	159
284	20240509	150400	2955736380	15990	15990	15990	15970	333
285	20240509	150300	2950414300	15980	15910	15990	15910	276
286	20240509	150200	2946012300	15910	15910	15910	15910	159
287	20240509	150100	2943482610	15910	15990	15990	15910	546
288	20240509	150000	2934785750	15940	16000	16000	15910	367
289	20240509	145900	2928923990	16000	15930	16000	15910	1047
290	20240509	145800	2912175500	15990	15990	15990	15990	50
291	20240509	145700	2911376000	16000	16000	16000	16000	665
292	20240509	145600	2900736000	16000	16000	16000	16000	665
293	20240509	145500	2890096000	16000	16000	16000	16000	2533
294	20240509	145400	2849568000	16030	16030	16030	16000	209
295	20240509	145300	2846221480	16000	15970	16030	15970	1122
296	20240509	145200	2828270240	15960	15940	15960	15940	2053
297	20240509	145100	2795512980	15900	15890	15940	15850	3885
298	20240509	145000	2733732220	15890	15850	15890	15850	657
299	20240509	144900	2723307830	15850	15830	15850	15830	33
300	20240509	144800	2722784980	15820	15810	15850	15810	464
301	20240509	144700	2715437840	15810	15850	15850	15810	1687
302	20240509	144600	2688756370	15820	15820	15850	15820	30
303	20240509	144500	2688281740	15810	15850	15850	15810	380
304	20240509	144400	2682269780	15850	15840	15850	15840	111
305	20240509	144300	2680510840	15830	15810	15830	15810	201
306	20240509	144200	2677333010	15810	15820	15820	15810	160
307	20240509	144100	2674803390	15840	15840	15840	15840	64
308	20240509	144000	2673789630	15840	15820	15840	15810	130
309	20240509	143900	2671732860	15840	15830	15840	15810	902
310	20240509	143800	2657459320	15830	15830	15840	15830	725
311	20240509	143700	2645982330	15830	15830	15840	15830	84
312	20240509	143600	2644652380	15830	15840	15840	15830	170
313	20240509	143500	2641960830	15840	15840	15840	15830	39
314	20240509	143400	2641343230	15830	15820	15830	15820	1622
315	20240509	143300	2615683040	15820	15840	15840	15820	2772
316	20240509	143200	2571823150	15840	15840	15850	15840	152
317	20240509	143100	2569415240	15850	15850	15850	15850	128
318	20240509	143000	2567386440	15840	15850	15850	15840	147
319	20240509	142900	2565057740	15850	15840	15850	15840	24
320	20240509	142800	2564677360	15840	15830	15840	15830	56
321	20240509	142700	2563790330	15830	15840	15840	15830	719
322	20240509	142600	2552402040	15840	15850	15850	15840	55
323	20240509	142500	2551530300	15850	15850	15850	15850	71
324	20240509	142400	2550404950	15850	15840	15880	15840	155
325	20240509	142300	2547949420	15880	15870	15880	15840	258
326	20240509	142200	2543856420	15880	15880	15880	15880	0
327	20240509	142100	2543856420	15880	15880	15880	15840	147
328	20240509	142000	2541527550	15880	15850	15880	15850	563
329	20240509	141900	2532590150	15850	15850	15850	15850	9
330	20240509	141800	2532447500	15860	15870	15870	15850	154
331	20240509	141700	2530006060	15870	15870	15870	15870	10
332	20240509	141600	2529847360	15860	15860	15860	15860	1
333	20240509	141500	2529831500	15860	15860	15870	15850	303
334	20240509	141400	2525025460	15870	15870	15870	15870	50
335	20240509	141300	2524231960	15870	15870	15870	15860	427
336	20240509	141200	2517456120	15860	15850	15860	15850	251
337	20240509	141100	2513477660	15840	15830	15840	15830	23
338	20240509	141000	2513113350	15840	15840	15840	15830	216
339	20240509	140900	2509693750	15840	15840	15840	15830	138
340	20240509	140800	2507508770	15840	15840	15840	15840	0
341	20240509	140700	2507508770	15840	15830	15840	15830	12
342	20240509	140600	2507318740	15830	15850	15850	15830	179
343	20240509	140500	2504485120	15860	15860	15860	15860	1
344	20240509	140400	2504469260	15830	15830	15830	15830	216
345	20240509	140300	2501049980	15830	15840	15840	15830	263
346	20240509	140200	2496886510	15840	15840	15840	15840	2
347	20240509	140100	2496854830	15820	15830	15830	15820	434
348	20240509	140000	2489988610	15830	15830	15830	15820	152
349	20240509	135900	2487583850	15830	15830	15830	15830	19
350	20240509	135800	2487283080	15830	15830	15830	15830	70
351	20240509	135700	2486174980	15830	15830	15830	15820	238
352	20240509	135600	2482409560	15830	15820	15830	15820	213
353	20240509	135500	2479039790	15830	15820	15830	15820	62
354	20240509	135400	2478058450	15820	15860	15860	15820	118
355	20240509	135300	2476190690	15870	15870	15870	15870	0
356	20240509	135200	2476190690	15870	15880	15880	15860	12
357	20240509	135100	2476000220	15870	15830	15890	15820	211
358	20240509	135000	2472659610	15830	15860	15860	15830	13
359	20240509	134900	2472453730	15870	15820	15870	15820	21
360	20240509	134800	2472120510	15820	15830	15830	15820	180
361	20240509	134700	2469272680	15820	15830	15830	15820	100
362	20240509	134600	2467690380	15820	15820	15820	15820	7
363	20240509	134500	2467579640	15830	15840	15840	15820	125
364	20240509	134400	2465602060	15900	15830	15900	15820	1011
365	20240509	134300	2449547890	15830	15830	15830	15830	10
366	20240509	134200	2449389590	15810	15820	15820	15810	193
367	20240509	134100	2446338250	15840	15840	15840	15840	1
368	20240509	134000	2446322410	15800	15800	15800	15800	0
369	20240509	133900	2446322410	15800	15810	15810	15800	1015
370	20240509	133800	2430275960	15810	15810	15810	15810	0
371	20240509	133700	2430275960	15810	15810	15810	15810	165
372	20240509	133600	2427667310	15810	15820	15820	15810	130
373	20240509	133500	2425611870	15830	15830	15830	15830	20
374	20240509	133400	2425295270	15810	15830	15830	15810	33
375	20240509	133300	2424773340	15830	15830	15830	15810	1897
376	20240509	133200	2394772210	15830	15850	15870	15830	1122
377	20240509	133100	2377008760	15840	15840	15840	15840	10
378	20240509	133000	2376850360	15840	15850	15850	15840	154
379	20240509	132900	2374410800	15860	15870	15870	15860	6
380	20240509	132800	2374315590	15870	15860	15870	15850	35
381	20240509	132700	2373760460	15850	15850	15900	15840	129
382	20240509	132600	2371716650	15890	15900	15900	15890	2
383	20240509	132500	2371684860	15840	15850	15850	15840	15
384	20240509	132400	2371447240	15840	15890	15890	15840	117
385	20240509	132300	2369593810	15900	15900	15900	15900	1
386	20240509	132200	2369577910	15890	15840	15900	15840	47
387	20240509	132100	2368831480	15900	15850	15900	15840	262
388	20240509	132000	2364680060	15850	15850	15850	15850	1
389	20240509	131900	2364664210	15900	15900	15900	15900	0
390	20240509	131800	2364664210	15900	15890	15900	15840	328
391	20240509	131700	2359455790	15890	15890	15890	15890	28
392	20240509	131600	2359010870	15900	15840	15900	15830	16
393	20240509	131500	2358757090	15830	15890	15890	15830	124
394	20240509	131400	2356793600	15900	15840	15900	15840	950
395	20240509	131300	2341744400	15840	15840	15840	15840	0
396	20240509	131200	2341744400	15840	15880	15880	15830	232
397	20240509	131100	2338067920	15880	15880	15880	15880	0
398	20240509	131000	2338067920	15880	15900	15900	15830	45
399	20240509	130900	2337354170	15840	15870	15900	15840	372
400	20240509	130800	2331453010	15870	15880	15880	15870	716
401	20240509	130700	2320086920	15880	15890	15890	15880	238
402	20240509	130600	2316305110	15900	15890	15900	15890	957
403	20240509	130500	2301098150	15900	15890	15900	15890	434
404	20240509	130400	2294200550	15900	15910	15920	15900	1206
405	20240509	130300	2275014310	15920	15920	15920	15910	499
406	20240509	130200	2267070960	15930	15930	15930	15930	106
407	20240509	130100	2265382380	15930	15930	15950	15930	112
408	20240509	130000	2263597850	15930	15940	15940	15930	176
409	20240509	125900	2260794140	15930	15960	15960	15930	66
410	20240509	125800	2259741280	15960	15950	15960	15940	272
411	20240509	125700	2255403100	15960	15950	15960	15950	137
412	20240509	125600	2253217940	15970	15960	15970	15950	823
413	20240509	125500	2240086710	15970	15970	15970	15970	11
414	20240509	125400	2239911040	15970	15960	15970	15960	834
415	20240509	125300	2226593520	15970	15970	15970	15970	40
416	20240509	125200	2225954720	15970	15950	15970	15950	61
417	20240509	125100	2224980570	15950	15970	15970	15950	258
418	20240509	125000	2220862330	15970	15960	15970	15960	382
419	20240509	124900	2214765600	15970	15970	15970	15960	19
420	20240509	124800	2214462310	15970	15970	15970	15960	171
421	20240509	124700	2211732800	15970	15960	15970	15960	28
422	20240509	124600	2211285910	15960	15960	15960	15960	328
423	20240509	124500	2206051030	15950	15960	15960	15950	177
424	20240509	124400	2203227870	15950	15950	15950	15950	0
425	20240509	124300	2203227870	15950	15950	15950	15950	49
426	20240509	124200	2202446320	15930	15960	15960	15930	137
427	20240509	124100	2200262880	15960	15960	15960	15960	411
428	20240509	124000	2193703320	15930	15930	15930	15930	0
429	20240509	123900	2193703320	15930	15940	15940	15930	135
430	20240509	123800	2191552600	15940	15940	15970	15940	15
431	20240509	123700	2191313470	15940	15970	15970	15940	18
432	20240509	123600	2191026340	15970	15940	15970	15930	192
433	20240509	123500	2187967420	15940	15940	15940	15940	20
434	20240509	123400	2187648620	15980	15980	15980	15980	500
435	20240509	123300	2179658620	15980	15940	15980	15930	145
436	20240509	123200	2177346990	15980	15980	15980	15980	19
437	20240509	123100	2177043370	15990	15930	15990	15930	24
438	20240509	123000	2176660250	15920	15980	15990	15920	217
439	20240509	122900	2173201020	15980	15980	15980	15980	30
440	20240509	122800	2172721620	15980	15930	15980	15920	122
441	20240509	122700	2170777650	15980	15920	15980	15920	186
442	20240509	122600	2167813830	15980	15930	15980	15920	33
443	20240509	122500	2167287070	15980	15980	15980	15980	100
444	20240509	122400	2165689070	15980	15980	15980	15920	162
445	20240509	122300	2163108590	15920	15920	15920	15920	156
446	20240509	122200	2160625070	15910	15910	15910	15910	0
447	20240509	122100	2160625070	15910	15920	15920	15910	262
448	20240509	122000	2156455110	15980	15980	15980	15980	1
449	20240509	121900	2156439130	15980	15980	15990	15980	226
450	20240509	121800	2152827640	15980	15990	15990	15920	191
451	20240509	121700	2149785520	15920	15920	15920	15920	176
452	20240509	121600	2146983600	15990	15990	15990	15990	40
453	20240509	121500	2146344000	15920	15990	15990	15920	144
454	20240509	121400	2144048730	15970	15930	16000	15920	58
455	20240509	121300	2143122710	15940	15950	15950	15940	8
456	20240509	121200	2142995150	15970	15990	15990	15970	641
457	20240509	121100	2132758360	16000	15960	16000	15960	380
458	20240509	121000	2126690490	15960	15920	15970	15920	316
459	20240509	120900	2121654180	15920	15880	15920	15870	232
460	20240509	120800	2117971340	15880	15870	15880	15870	8
461	20240509	120700	2117844310	15860	15870	15870	15860	3
462	20240509	120600	2117796720	15880	15840	15900	15830	161
463	20240509	120500	2115247050	15840	15880	15880	15840	20
464	20240509	120400	2114930170	15900	15900	15900	15900	10
465	20240509	120300	2114771170	15920	15830	15920	15810	3011
466	20240509	120200	2067054350	15850	15810	15850	15810	23
467	20240509	120100	2066690560	15810	15810	15830	15810	2674
468	20240509	120000	2024394770	15810	15830	15830	15810	666
469	20240509	115900	2013854120	15850	15850	15850	15850	0
470	20240509	115800	2013854120	15850	15830	15850	15830	46
471	20240509	115700	2013125040	15830	15840	15840	15830	466
472	20240509	115600	2005745000	15840	15830	15850	15830	503
473	20240509	115500	1997773000	15850	15850	15850	15830	43
474	20240509	115400	1997091700	15850	15870	15870	15850	323
475	20240509	115300	1991971480	15870	15870	15870	15860	26
476	20240509	115200	1991558900	15870	15850	15870	15820	2840
477	20240509	115100	1946583500	15860	15850	15860	15850	1199
478	20240509	115000	1927578460	15860	15860	15860	15860	25
479	20240509	114900	1927181960	15860	15850	15860	15850	1065
480	20240509	114800	1910301280	15860	15860	15860	15850	927
481	20240509	114700	1895607540	15860	15860	15860	15860	328
482	20240509	114600	1890405460	15860	15870	15870	15860	656
483	20240509	114500	1880000190	15870	15860	15870	15860	273
484	20240509	114400	1875670400	15860	15870	15880	15860	2149
485	20240509	114300	1841569870	15880	15880	15880	15880	26
486	20240509	114200	1841156990	15850	15860	15860	15850	589
487	20240509	114100	1831815550	15860	15860	15860	15860	0
488	20240509	114000	1831815550	15860	15880	15880	15860	114
489	20240509	113900	1830006660	15860	15860	15860	15860	92
490	20240509	113800	1828547540	15880	15880	15880	15880	12
491	20240509	113700	1828356980	15880	15880	15880	15880	28
492	20240509	113600	1827912340	15860	15860	15860	15850	186
493	20240509	113500	1824962860	15860	15860	15860	15860	0
494	20240509	113400	1824962860	15860	15860	15860	15860	31
495	20240509	113300	1824471200	15860	15860	15880	15850	114
496	20240509	113200	1822663440	15860	15860	15860	15860	1
497	20240509	113100	1822647580	15850	15890	15900	15850	2170
498	20240509	113000	1788173160	15900	15880	15900	15870	366
499	20240509	112900	1782361970	15870	15880	15880	15860	177
500	20240509	112800	1779553980	15890	15890	15890	15860	1313
501	20240509	112700	1758704550	15890	15900	15900	15890	88
502	20240509	112600	1757306040	15900	15900	15900	15900	302
503	20240509	112500	1752504240	15900	15920	15920	15900	636
504	20240509	112400	1742390830	15920	15910	15920	15900	223
505	20240509	112300	1738843990	15900	15920	15920	15900	231
506	20240509	112200	1735168720	15920	15940	15940	15920	453
507	20240509	112100	1727955140	15940	15940	15950	15940	81
508	20240509	112000	1726663990	15940	15950	15960	15940	1585
509	20240509	111900	1701383420	15950	15950	15950	15950	24
510	20240509	111800	1701000620	15950	15950	15960	15950	205
511	20240509	111700	1697730860	15960	15960	15960	15960	14
512	20240509	111600	1697507420	15960	15960	15960	15960	563
513	20240509	111500	1688521940	15960	15960	15960	15960	49
514	20240509	111400	1687739900	15970	15970	15970	15970	125
515	20240509	111300	1685743650	15970	15970	15970	15970	493
516	20240509	111200	1677870440	15970	15980	15980	15970	144
517	20240509	111100	1675570700	15980	15980	15980	15980	219
518	20240509	111000	1672071080	15990	15990	15990	15990	397
519	20240509	110900	1665723050	15990	15990	16000	15990	1059
520	20240509	110800	1648789540	15990	15990	15990	15990	4038
521	20240509	110700	1584221920	15990	15990	16000	15990	189
522	20240509	110600	1581198810	15990	16020	16020	15990	2878
523	20240509	110500	1535141420	16020	16020	16020	16020	48
524	20240509	110400	1534372460	16020	16020	16050	16020	22
525	20240509	110300	1534019990	16020	16020	16020	16020	55
526	20240509	110200	1533138890	16050	16050	16050	16050	100
527	20240509	110100	1531533890	16050	16010	16050	16010	2
528	20240509	110000	1531501830	16010	16010	16050	16010	75
529	20240509	105900	1530300840	16010	16040	16050	16010	22
530	20240509	105800	1529947980	16010	16040	16040	16010	195
531	20240509	105700	1526825370	16040	16010	16040	16010	64
532	20240509	105600	1525800700	16050	16050	16050	16050	123
533	20240509	105500	1523826550	16050	16010	16050	16010	80
534	20240509	105400	1522545410	16010	16050	16050	16010	160
535	20240509	105300	1519979250	16050	16050	16050	16040	274
536	20240509	105200	1515581940	16050	16030	16050	16030	228
537	20240509	105100	1511922560	16050	16050	16050	16010	2185
538	20240509	105000	1476918590	16020	16050	16050	16020	383
539	20240509	104900	1470782630	16050	16050	16050	16050	933
540	20240509	104800	1455807980	16050	16020	16050	16020	262
541	20240509	104700	1451607680	16020	16020	16020	16020	446
542	20240509	104600	1444462760	16020	16020	16020	16020	1075
543	20240509	104500	1427241260	16030	16020	16030	16020	170
544	20240509	104400	1424516710	16020	16020	16020	16020	0
545	20240509	104300	1424516710	16020	16030	16030	16020	64
546	20240509	104200	1423491030	16020	16040	16040	16020	250
547	20240509	104100	1419483640	16040	16030	16040	16030	132
548	20240509	104000	1417367670	16040	16040	16040	16040	86
549	20240509	103900	1415988230	16040	16040	16110	16040	1284
550	20240509	103800	1395391540	16110	16050	16110	16050	1405
551	20240509	103700	1372765930	16040	16100	16100	16040	609
552	20240509	103600	1362967770	16100	16130	16130	16100	54
553	20240509	103500	1362098250	16130	16140	16140	16130	363
554	20240509	103400	1356243050	16180	16180	16180	16180	880
555	20240509	103300	1342004650	16180	16130	16180	16130	400
556	20240509	103200	1335537650	16130	16130	16130	16130	215
557	20240509	103100	1332069700	16100	16100	16100	16100	8
558	20240509	103000	1331940900	16100	16110	16130	16100	366
559	20240509	102900	1326042200	16110	16100	16110	16100	191
560	20240509	102800	1322966600	16110	16110	16110	16110	21
561	20240509	102700	1322628290	16110	16100	16110	16100	60
562	20240509	102600	1321662190	16120	16120	16120	16120	7
563	20240509	102500	1321549350	16120	16120	16120	16120	60
564	20240509	102400	1320582150	16120	16110	16120	16100	112
565	20240509	102300	1318777850	16110	16120	16120	16110	200
566	20240509	102200	1315554500	16120	16120	16120	16120	15
567	20240509	102100	1315312700	16090	16090	16090	16090	89
568	20240509	102000	1313880690	16120	16070	16120	16070	319
569	20240509	101900	1308746160	16070	16070	16070	16070	12
570	20240509	101800	1308553320	16050	16080	16080	16050	204
571	20240509	101700	1305277530	16080	16070	16080	16070	1099
572	20240509	101600	1287606340	16070	16070	16080	16070	141
573	20240509	101500	1285339080	16030	16080	16080	16030	62
574	20240509	101400	1284344720	16020	16020	16020	16020	0
575	20240509	101300	1284344720	16020	16020	16020	16020	1
576	20240509	101200	1284328700	16020	16050	16110	16010	1420
577	20240509	101100	1261548230	16100	16100	16100	16100	313
578	20240509	101000	1256508930	16100	16050	16100	16020	1836
579	20240509	100900	1227066600	16050	16110	16110	16050	1050
580	20240509	100800	1210213980	16050	16110	16120	16050	453
581	20240509	100700	1202920890	16100	16120	16130	16100	248
582	20240509	100600	1198924800	16120	16170	16170	16120	4917
583	20240509	100500	1119474060	16180	16200	16200	16180	738
584	20240509	100400	1107523840	16190	16220	16220	16190	1014
585	20240509	100300	1091097710	16210	16240	16250	16210	1819
586	20240509	100200	1061549900	16230	16230	16230	16230	331
587	20240509	100100	1056177770	16230	16230	16230	16230	92
588	20240509	100000	1054684610	16200	16190	16200	16190	266
589	20240509	095900	1050376810	16190	16170	16190	16170	58
590	20240509	095800	1049438700	16170	16180	16180	16170	746
591	20240509	095700	1037368480	16180	16180	16190	16180	91
592	20240509	095600	1035896090	16200	16200	16200	16180	308
593	20240509	095500	1030907320	16200	16240	16240	16200	402
594	20240509	095400	1024382920	16180	16240	16250	16180	1133
595	20240509	095300	1006005160	16240	16240	16240	16190	1405
596	20240509	095200	983193110	16240	16190	16250	16160	1660
597	20240509	095100	956288710	16220	16180	16220	16130	2152
598	20240509	095000	921437290	16170	16150	16170	16150	121
599	20240509	094900	919482740	16150	16180	16180	16150	1277
600	20240509	094800	898833520	16170	16190	16190	16170	143
601	20240509	094700	896520440	16190	16190	16200	16190	1336
602	20240509	094600	874890540	16200	16200	16200	16200	163
603	20240509	094500	872249940	16200	16180	16200	16180	572
604	20240509	094400	862989620	16180	16150	16190	16150	354
605	20240509	094300	857268910	16150	16120	16150	16120	1609
606	20240509	094200	831301140	16120	16180	16180	16120	245
607	20240509	094100	827345330	16180	16150	16180	16150	4
608	20240509	094000	827280670	16150	16120	16150	16120	792
609	20240509	093900	814506820	16120	16120	16120	16120	119
610	20240509	093800	812588540	16110	16120	16120	16100	258
611	20240509	093700	808429610	16100	16130	16150	16080	4921
612	20240509	093600	729195210	16120	16120	16150	16120	154
613	20240509	093500	726712700	16120	16120	16120	16120	50
614	20240509	093400	725906700	16120	16110	16120	16110	83
615	20240509	093300	724569140	16110	16150	16150	16110	1400
616	20240509	093200	701986940	16150	16150	16160	16150	184
617	20240509	093100	699014570	16150	16160	16160	16150	501
618	20240509	093000	690920390	16160	16170	16170	16150	92
619	20240509	092900	689434540	16190	16190	16190	16190	12
620	20240509	092800	689240260	16190	16190	16190	16190	628
621	20240509	092700	679072940	16190	16180	16190	16130	224
622	20240509	092600	675450910	16140	16140	16140	16140	396
623	20240509	092500	669059470	16140	16140	16140	16130	251
624	20240509	092400	665008720	16180	16150	16180	16140	153
625	20240509	092300	662539110	16150	16180	16180	16150	101
626	20240509	092200	660904960	16180	16190	16190	16150	1952
627	20240509	092100	629335190	16190	16190	16190	16180	2279
628	20240509	092000	592441620	16240	16190	16240	16190	772
629	20240509	091900	579940020	16180	16190	16190	16180	675
630	20240509	091800	569012500	16160	16150	16200	16140	874
631	20240509	091700	554885330	16150	16090	16150	16090	625
632	20240509	091600	544811570	16100	16090	16100	16090	664
633	20240509	091500	534123810	16100	16100	16100	16060	2419
634	20240509	091400	495187460	16100	16100	16100	16100	150
635	20240509	091300	492772460	16100	16090	16100	16090	797
636	20240509	091200	479945990	16050	16100	16110	16040	1157
637	20240509	091100	461364810	16020	16040	16100	16020	531
638	20240509	091000	452855240	16130	16120	16130	16050	10768
639	20240509	090900	279487560	16110	16150	16150	16110	709
640	20240509	090800	268053090	16200	16160	16200	16140	478
641	20240509	090700	260325230	16200	16170	16240	16170	196
642	20240509	090600	257148130	16210	16210	16260	16180	1973
643	20240509	090500	225164120	16260	16160	16290	16150	3359
644	20240509	090400	170758330	16150	16160	16160	16150	613
645	20240509	090300	160857770	16150	16160	16190	16150	3873
646	20240509	090200	98255610	16170	16150	16170	16150	873
647	20240509	090100	84143960	16150	16120	16200	16110	3197
648	20240509	090000	32571370	16120	16100	16160	16100	1997