KissMeData/118990/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201100	1791098600	13300	13300	13300	13300	3081
3	20240521	201000	1791098600	13300	13300	13300	13300	0
4	20240521	200900	1791098600	13300	13300	13300	13300	0
5	20240521	200800	1791098600	13300	13300	13300	13300	0
6	20240521	200700	1791098600	13300	13300	13300	13300	0
7	20240521	200600	1791098600	13300	13300	13300	13300	0
8	20240521	200500	1791098600	13300	13300	13300	13300	0
9	20240521	200400	1791098600	13300	13300	13300	13300	0
10	20240521	200300	1791098600	13300	13300	13300	13300	0
11	20240521	200200	1791098600	13300	13300	13300	13300	0
12	20240521	200100	1791098600	13300	13300	13300	13300	0
13	20240521	200000	1791098600	13300	13300	13300	13300	0
14	20240521	195900	1791098600	13300	13300	13300	13300	0
15	20240521	195800	1791098600	13300	13300	13300	13300	0
16	20240521	195700	1791098600	13300	13300	13300	13300	0
17	20240521	195600	1791098600	13300	13300	13300	13300	0
18	20240521	195500	1791098600	13300	13300	13300	13300	0
19	20240521	195400	1791098600	13300	13300	13300	13300	0
20	20240521	195300	1791098600	13300	13300	13300	13300	0
21	20240521	195200	1791098600	13300	13300	13300	13300	0
22	20240521	195100	1791098600	13300	13300	13300	13300	0
23	20240521	195000	1791098600	13300	13300	13300	13300	0
24	20240521	194900	1791098600	13300	13300	13300	13300	0
25	20240521	194800	1791098600	13300	13300	13300	13300	0
26	20240521	194700	1791098600	13300	13300	13300	13300	0
27	20240521	194600	1791098600	13300	13300	13300	13300	0
28	20240521	194500	1791098600	13300	13300	13300	13300	0
29	20240521	194400	1791098600	13300	13300	13300	13300	0
30	20240521	194300	1791098600	13300	13300	13300	13300	0
31	20240521	194200	1791098600	13300	13300	13300	13300	0
32	20240521	194100	1791098600	13300	13300	13300	13300	3081
33	20240521	194000	1791098600	13300	13300	13300	13300	0
34	20240521	193900	1791098600	13300	13300	13300	13300	0
35	20240521	193800	1791098600	13300	13300	13300	13300	0
36	20240521	193700	1791098600	13300	13300	13300	13300	0
37	20240521	193600	1791098600	13300	13300	13300	13300	0
38	20240521	193500	1791098600	13300	13300	13300	13300	0
39	20240521	193400	1791098600	13300	13300	13300	13300	0
40	20240521	193300	1791098600	13300	13300	13300	13300	0
41	20240521	193200	1791098600	13300	13300	13300	13300	0
42	20240521	193100	1791098600	13300	13300	13300	13300	0
43	20240521	193000	1791098600	13300	13300	13300	13300	0
44	20240521	192900	1791098600	13300	13300	13300	13300	0
45	20240521	192800	1791098600	13300	13300	13300	13300	0
46	20240521	192700	1791098600	13300	13300	13300	13300	0
47	20240521	192600	1791098600	13300	13300	13300	13300	0
48	20240521	192500	1791098600	13300	13300	13300	13300	0
49	20240521	192400	1791098600	13300	13300	13300	13300	0
50	20240521	192300	1791098600	13300	13300	13300	13300	0
51	20240521	192200	1791098600	13300	13300	13300	13300	0
52	20240521	192100	1791098600	13300	13300	13300	13300	0
53	20240521	192000	1791098600	13300	13300	13300	13300	0
54	20240521	191900	1791098600	13300	13300	13300	13300	0
55	20240521	191800	1791098600	13300	13300	13300	13300	0
56	20240521	191700	1791098600	13300	13300	13300	13300	0
57	20240521	191600	1791098600	13300	13300	13300	13300	0
58	20240521	191500	1791098600	13300	13300	13300	13300	0
59	20240521	191400	1791098600	13300	13300	13300	13300	0
60	20240521	191300	1791098600	13300	13300	13300	13300	0
61	20240521	191200	1791098600	13300	13300	13300	13300	0
62	20240521	191100	1791098600	13300	13300	13300	13300	3081
63	20240521	191000	1791098600	13300	13300	13300	13300	0
64	20240521	190900	1791098600	13300	13300	13300	13300	0
65	20240521	190800	1791098600	13300	13300	13300	13300	0
66	20240521	190700	1791098600	13300	13300	13300	13300	0
67	20240521	190600	1791098600	13300	13300	13300	13300	0
68	20240521	190500	1791098600	13300	13300	13300	13300	0
69	20240521	190400	1791098600	13300	13300	13300	13300	0
70	20240521	190300	1791098600	13300	13300	13300	13300	0
71	20240521	190200	1791098600	13300	13300	13300	13300	0
72	20240521	190100	1791098600	13300	13300	13300	13300	0
73	20240521	190000	1791098600	13300	13300	13300	13300	0
74	20240521	185900	1791098600	13300	13300	13300	13300	0
75	20240521	185800	1791098600	13300	13300	13300	13300	0
76	20240521	185700	1791098600	13300	13300	13300	13300	0
77	20240521	185600	1791098600	13300	13300	13300	13300	0
78	20240521	185500	1791098600	13300	13300	13300	13300	0
79	20240521	185400	1791098600	13300	13300	13300	13300	0
80	20240521	185300	1791098600	13300	13300	13300	13300	0
81	20240521	185200	1791098600	13300	13300	13300	13300	0
82	20240521	185100	1791098600	13300	13300	13300	13300	0
83	20240521	185000	1791098600	13300	13300	13300	13300	0
84	20240521	184900	1791098600	13300	13300	13300	13300	0
85	20240521	184800	1791098600	13300	13300	13300	13300	0
86	20240521	184700	1791098600	13300	13300	13300	13300	0
87	20240521	184600	1791098600	13300	13300	13300	13300	0
88	20240521	184500	1791098600	13300	13300	13300	13300	0
89	20240521	184400	1791098600	13300	13300	13300	13300	0
90	20240521	184300	1791098600	13300	13300	13300	13300	0
91	20240521	184200	1791098600	13300	13300	13300	13300	0
92	20240521	184100	1791098600	13300	13300	13300	13300	3081
93	20240521	184000	1791098600	13300	13300	13300	13300	0
94	20240521	183900	1791098600	13300	13300	13300	13300	0
95	20240521	183800	1791098600	13300	13300	13300	13300	0
96	20240521	183700	1791098600	13300	13300	13300	13300	0
97	20240521	183600	1791098600	13300	13300	13300	13300	0
98	20240521	183500	1791098600	13300	13300	13300	13300	0
99	20240521	183400	1791098600	13300	13300	13300	13300	0
100	20240521	183300	1791098600	13300	13300	13300	13300	0
101	20240521	183200	1791098600	13300	13300	13300	13300	0
102	20240521	183100	1791098600	13300	13300	13300	13300	0
103	20240521	183000	1791098600	13300	13300	13300	13300	0
104	20240521	182900	1791098600	13300	13300	13300	13300	0
105	20240521	182800	1791098600	13300	13300	13300	13300	0
106	20240521	182700	1791098600	13300	13300	13300	13300	0
107	20240521	182600	1791098600	13300	13300	13300	13300	0
108	20240521	182500	1791098600	13300	13300	13300	13300	0
109	20240521	182400	1791098600	13300	13300	13300	13300	0
110	20240521	182300	1791098600	13300	13300	13300	13300	0
111	20240521	182200	1791098600	13300	13300	13300	13300	0
112	20240521	182100	1791098600	13300	13300	13300	13300	0
113	20240521	182000	1791098600	13300	13300	13300	13300	0
114	20240521	181900	1791098600	13300	13300	13300	13300	0
115	20240521	181800	1791098600	13300	13300	13300	13300	0
116	20240521	181700	1791098600	13300	13300	13300	13300	0
117	20240521	181600	1791098600	13300	13300	13300	13300	0
118	20240521	181500	1791098600	13300	13300	13300	13300	0
119	20240521	181400	1791098600	13300	13300	13300	13300	0
120	20240521	181300	1791098600	13300	13300	13300	13300	0
121	20240521	181200	1791098600	13300	13300	13300	13300	0
122	20240521	181100	1791098600	13300	13300	13300	13300	3081
123	20240521	181000	1791098600	13300	13300	13300	13300	0
124	20240521	180900	1791098600	13300	13300	13300	13300	0
125	20240521	180800	1791098600	13300	13300	13300	13300	0
126	20240521	180700	1791098600	13300	13300	13300	13300	0
127	20240521	180600	1791098600	13300	13300	13300	13300	0
128	20240521	180500	1791098600	13300	13300	13300	13300	0
129	20240521	180400	1791098600	13300	13300	13300	13300	0
130	20240521	180300	1791098600	13300	13300	13300	13300	0
131	20240521	180200	1791098600	13300	13300	13300	13300	0
132	20240521	180100	1791098600	13300	13300	13300	13300	0
133	20240521	180000	1791098600	13300	13300	13300	13300	0
134	20240521	175900	1791098600	13300	13300	13300	13300	0
135	20240521	175800	1791098600	13300	13300	13300	13300	0
136	20240521	175700	1791098600	13300	13300	13300	13300	0
137	20240521	175600	1791098600	13300	13300	13300	13300	0
138	20240521	175500	1791098600	13300	13300	13300	13300	0
139	20240521	175400	1791098600	13300	13300	13300	13300	0
140	20240521	175300	1791098600	13300	13300	13300	13300	0
141	20240521	175200	1791098600	13300	13300	13300	13300	0
142	20240521	175100	1791098600	13300	13300	13300	13300	0
143	20240521	175000	1791098600	13300	13300	13300	13300	0
144	20240521	174900	1791098600	13300	13300	13300	13300	0
145	20240521	174800	1791098600	13300	13300	13300	13300	0
146	20240521	174700	1791098600	13300	13300	13300	13300	0
147	20240521	174600	1791098600	13300	13300	13300	13300	0
148	20240521	174500	1791098600	13300	13300	13300	13300	0
149	20240521	174400	1791098600	13300	13300	13300	13300	0
150	20240521	174300	1791098600	13300	13300	13300	13300	0
151	20240521	174200	1791098600	13300	13300	13300	13300	0
152	20240521	174100	1791098600	13300	13300	13300	13300	3081
153	20240521	174000	1791098600	13300	13300	13300	13300	0
154	20240521	173900	1791098600	13300	13300	13300	13300	0
155	20240521	173800	1791098600	13300	13300	13300	13300	0
156	20240521	173700	1791098600	13300	13300	13300	13300	0
157	20240521	173600	1791098600	13300	13300	13300	13300	0
158	20240521	173500	1791098600	13300	13300	13300	13300	0
159	20240521	173400	1791098600	13300	13300	13300	13300	0
160	20240521	173300	1791098600	13300	13300	13300	13300	0
161	20240521	173200	1791098600	13300	13300	13300	13300	0
162	20240521	173100	1791098600	13300	13300	13300	13300	0
163	20240521	173000	1791098600	13300	13300	13300	13300	0
164	20240521	172900	1791098600	13300	13300	13300	13300	0
165	20240521	172800	1791098600	13300	13300	13300	13300	0
166	20240521	172700	1791098600	13300	13300	13300	13300	0
167	20240521	172600	1791098600	13300	13300	13300	13300	0
168	20240521	172500	1791098600	13300	13300	13300	13300	0
169	20240521	172400	1791098600	13300	13300	13300	13300	0
170	20240521	172300	1791098600	13300	13300	13300	13300	0
171	20240521	172200	1791098600	13300	13300	13300	13300	0
172	20240521	172100	1791098600	13300	13300	13300	13300	0
173	20240521	172000	1791098600	13300	13300	13300	13300	0
174	20240521	171900	1791098600	13300	13300	13300	13300	0
175	20240521	171800	1791098600	13300	13300	13300	13300	0
176	20240521	171700	1791098600	13300	13300	13300	13300	0
177	20240521	171600	1791098600	13300	13300	13300	13300	0
178	20240521	171500	1791098600	13300	13300	13300	13300	0
179	20240521	171400	1791098600	13300	13300	13300	13300	0
180	20240521	171300	1791098600	13300	13300	13300	13300	0
181	20240521	171200	1791098600	13300	13300	13300	13300	0
182	20240521	171100	1791098600	13300	13300	13300	13300	3081
183	20240521	171000	1791098600	13300	13300	13300	13300	0
184	20240521	170900	1791098600	13300	13300	13300	13300	0
185	20240521	170800	1791098600	13300	13300	13300	13300	0
186	20240521	170700	1791098600	13300	13300	13300	13300	0
187	20240521	170600	1791098600	13300	13300	13300	13300	0
188	20240521	170500	1791098600	13300	13300	13300	13300	0
189	20240521	170400	1791098600	13300	13300	13300	13300	0
190	20240521	170300	1791098600	13300	13300	13300	13300	0
191	20240521	170200	1791098600	13300	13300	13300	13300	0
192	20240521	170100	1791098600	13300	13300	13300	13300	0
193	20240521	170000	1791098600	13300	13300	13300	13300	0
194	20240521	165900	1791098600	13300	13300	13300	13300	0
195	20240521	165800	1791098600	13300	13300	13300	13300	0
196	20240521	165700	1791098600	13300	13300	13300	13300	0
197	20240521	165600	1791098600	13300	13300	13300	13300	0
198	20240521	165500	1791098600	13300	13300	13300	13300	0
199	20240521	165400	1791098600	13300	13300	13300	13300	0
200	20240521	165300	1791098600	13300	13300	13300	13300	0
201	20240521	165200	1791098600	13300	13300	13300	13300	0
202	20240521	165100	1791098600	13300	13300	13300	13300	0
203	20240521	165000	1791098600	13300	13300	13300	13300	0
204	20240521	164900	1791098600	13300	13300	13300	13300	0
205	20240521	164800	1791098600	13300	13300	13300	13300	0
206	20240521	164700	1791098600	13300	13300	13300	13300	0
207	20240521	164600	1791098600	13300	13300	13300	13300	0
208	20240521	164500	1791098600	13300	13300	13300	13300	0
209	20240521	164400	1791098600	13300	13300	13300	13300	0
210	20240521	164300	1791098600	13300	13300	13300	13300	0
211	20240521	164200	1791098600	13300	13300	13300	13300	0
212	20240521	164100	1791098600	13300	13300	13300	13300	3081
213	20240521	164000	1791098600	13300	13300	13300	13300	0
214	20240521	163900	1791098600	13300	13300	13300	13300	0
215	20240521	163800	1791098600	13300	13300	13300	13300	0
216	20240521	163700	1791098600	13300	13300	13300	13300	0
217	20240521	163600	1791098600	13300	13300	13300	13300	0
218	20240521	163500	1791098600	13300	13300	13300	13300	0
219	20240521	163400	1791098600	13300	13300	13300	13300	0
220	20240521	163300	1791098600	13300	13300	13300	13300	0
221	20240521	163200	1791098600	13300	13300	13300	13300	0
222	20240521	163100	1791098600	13300	13300	13300	13300	0
223	20240521	163000	1791098600	13300	13300	13300	13300	0
224	20240521	162900	1791098600	13300	13300	13300	13300	0
225	20240521	162800	1791098600	13300	13300	13300	13300	0
226	20240521	162700	1791098600	13300	13300	13300	13300	0
227	20240521	162600	1791098600	13300	13300	13300	13300	0
228	20240521	162500	1791098600	13300	13300	13300	13300	0
229	20240521	162400	1791098600	13300	13300	13300	13300	0
230	20240521	162300	1791098600	13300	13300	13300	13300	0
231	20240521	162200	1791098600	13300	13300	13300	13300	0
232	20240521	162100	1791098600	13300	13300	13300	13300	0
233	20240521	162000	1791098600	13300	13300	13300	13300	0
234	20240521	161900	1791098600	13300	13300	13300	13300	0
235	20240521	161800	1791098600	13300	13300	13300	13300	0
236	20240521	161700	1791098600	13300	13300	13300	13300	0
237	20240521	161600	1791098600	13300	13300	13300	13300	0
238	20240521	161500	1791098600	13300	13300	13300	13300	0
239	20240521	161400	1791098600	13300	13300	13300	13300	0
240	20240521	161300	1791098600	13300	13300	13300	13300	0
241	20240521	161200	1791098600	13300	13300	13300	13300	0
242	20240521	161100	1791098600	13300	13300	13300	13300	3081
243	20240521	161000	1791098600	13300	13300	13300	13300	0
244	20240521	160900	1791098600	13300	13300	13300	13300	0
245	20240521	160800	1791098600	13300	13300	13300	13300	0
246	20240521	160700	1791098600	13300	13300	13300	13300	0
247	20240521	160600	1791098600	13300	13300	13300	13300	0
248	20240521	160500	1791098600	13300	13300	13300	13300	0
249	20240521	160400	1791098600	13300	13300	13300	13300	0
250	20240521	160300	1791098600	13300	13300	13300	13300	0
251	20240521	160200	1791098600	13300	13300	13300	13300	0
252	20240521	160100	1791098600	13300	13300	13300	13300	0
253	20240521	160000	1791098600	13300	13300	13300	13300	0
254	20240521	155900	1791098600	13300	13300	13300	13300	0
255	20240521	155800	1791098600	13300	13300	13300	13300	0
256	20240521	155700	1791098600	13300	13300	13300	13300	0
257	20240521	155600	1791098600	13300	13300	13300	13300	0
258	20240521	155500	1791098600	13300	13300	13300	13300	0
259	20240521	155400	1791098600	13300	13300	13300	13300	0
260	20240521	155300	1791098600	13300	13300	13300	13300	0
261	20240521	155200	1791098600	13300	13300	13300	13300	0
262	20240521	155100	1791098600	13300	13300	13300	13300	0
263	20240521	155000	1791098600	13300	13300	13300	13300	0
264	20240521	154900	1791098600	13300	13300	13300	13300	0
265	20240521	154800	1791098600	13300	13300	13300	13300	0
266	20240521	154700	1791098600	13300	13300	13300	13300	0
267	20240521	154600	1791098600	13300	13300	13300	13300	0
268	20240521	154500	1791098600	13300	13300	13300	13300	0
269	20240521	154400	1791098600	13300	13300	13300	13300	0
270	20240521	154300	1791098600	13300	13300	13300	13300	0
271	20240521	154200	1791098600	13300	13300	13300	13300	0
272	20240521	154100	1791098600	13300	13300	13300	13300	3081
273	20240521	154000	1791098600	13300	13300	13300	13300	0
274	20240521	153900	1791098600	13300	13300	13300	13300	0
275	20240521	153800	1791098600	13300	13300	13300	13300	0
276	20240521	153700	1791098600	13300	13300	13300	13300	0
277	20240521	153600	1791098600	13300	13300	13300	13300	0
278	20240521	153500	1791098600	13300	13300	13300	13300	0
279	20240521	153400	1791098600	13300	13300	13300	13300	0
280	20240521	153300	1791098600	13300	13300	13300	13300	0
281	20240521	153200	1791098600	13300	13300	13300	13300	0
282	20240521	153100	1791098600	13300	13300	13300	13300	0
283	20240521	153000	1791098600	13300	13300	13300	13300	3081
284	20240521	152900	1750121300	13310	13310	13310	13310	0
285	20240521	152800	1750121300	13310	13310	13310	13310	0
286	20240521	152700	1750121300	13310	13310	13310	13310	0
287	20240521	152600	1750121300	13310	13310	13310	13310	0
288	20240521	152500	1750121300	13310	13310	13310	13310	0
289	20240521	152400	1750121300	13310	13310	13310	13310	0
290	20240521	152300	1750121300	13310	13310	13310	13310	0
291	20240521	152200	1750121300	13310	13310	13310	13310	0
292	20240521	152100	1750121300	13310	13310	13310	13310	0
293	20240521	152000	1750121300	13310	13310	13310	13310	0
294	20240521	151900	1750121300	13310	13300	13310	13290	241
295	20240521	151800	1746914880	13300	13300	13300	13290	229
296	20240521	151700	1743869240	13300	13290	13300	13290	80
297	20240521	151600	1742805610	13300	13290	13300	13270	158
298	20240521	151500	1740705970	13290	13270	13290	13270	9
299	20240521	151400	1740586460	13270	13300	13300	13270	1068
300	20240521	151300	1726409390	13280	13300	13320	13280	850
301	20240521	151200	1715098010	13310	13290	13310	13290	214
302	20240521	151100	1712251230	13280	13280	13280	13280	89
303	20240521	151000	1711069310	13280	13290	13290	13280	183
304	20240521	150900	1708638630	13290	13270	13290	13270	67
305	20240521	150800	1707749420	13280	13280	13280	13280	18
306	20240521	150700	1707510380	13270	13270	13270	13270	31
307	20240521	150600	1707099010	13280	13270	13280	13270	63
308	20240521	150500	1706262990	13270	13280	13280	13270	98
309	20240521	150400	1704962410	13290	13290	13290	13290	5
310	20240521	150300	1704895960	13290	13270	13290	13270	51
311	20240521	150200	1704219090	13260	13280	13280	13260	122
312	20240521	150100	1702600280	13280	13280	13280	13280	1
313	20240521	150000	1702587000	13260	13280	13290	13260	618
314	20240521	145900	1694387620	13270	13270	13270	13260	129
315	20240521	145800	1692675830	13270	13270	13270	13270	20
316	20240521	145700	1692410430	13260	13280	13280	13260	2106
317	20240521	145600	1664464570	13280	13280	13280	13280	0
318	20240521	145500	1664464570	13280	13280	13280	13280	359
319	20240521	145400	1659697050	13300	13300	13300	13300	11
320	20240521	145300	1659550750	13300	13300	13300	13300	3
321	20240521	145200	1659510850	13270	13280	13310	13270	8
322	20240521	145100	1659404600	13270	13290	13290	13270	387
323	20240521	145000	1654265970	13280	13300	13300	13280	61
324	20240521	144900	1653454850	13320	13320	13320	13320	1
325	20240521	144800	1653441530	13320	13320	13320	13320	1
326	20240521	144700	1653428210	13260	13270	13320	13260	899
327	20240521	144600	1641467430	13260	13270	13270	13260	1052
328	20240521	144500	1627507830	13270	13280	13280	13270	17
329	20240521	144400	1627282190	13280	13280	13280	13280	170
330	20240521	144300	1625024590	13280	13280	13280	13280	64
331	20240521	144200	1624174670	13280	13280	13280	13280	8
332	20240521	144100	1624068430	13290	13280	13290	13280	23
333	20240521	144000	1623762980	13280	13270	13280	13270	88
334	20240521	143900	1622595120	13270	13270	13270	13270	42
335	20240521	143800	1622037780	13280	13280	13280	13280	10
336	20240521	143700	1621904980	13270	13270	13270	13270	26
337	20240521	143600	1621559960	13270	13300	13300	13270	206
338	20240521	143500	1618826220	13300	13270	13300	13270	100
339	20240521	143400	1617498230	13270	13270	13280	13270	350
340	20240521	143300	1612853720	13270	13270	13270	13270	246
341	20240521	143200	1609589300	13290	13290	13290	13290	9
342	20240521	143100	1609469690	13270	13270	13270	13270	1
343	20240521	143000	1609456420	13260	13260	13260	13260	0
344	20240521	142900	1609456420	13260	13260	13260	13260	0
345	20240521	142800	1609456420	13260	13270	13310	13260	1090
346	20240521	142700	1594966860	13270	13270	13270	13270	508
347	20240521	142600	1588225700	13270	13270	13270	13270	91
348	20240521	142500	1587018130	13270	13270	13270	13270	10
349	20240521	142400	1586885430	13270	13280	13280	13270	46
350	20240521	142300	1586274950	13280	13280	13280	13270	39
351	20240521	142200	1585757040	13270	13270	13270	13270	36
352	20240521	142100	1585279320	13270	13270	13270	13270	0
353	20240521	142000	1585279320	13270	13270	13270	13270	147
354	20240521	141900	1583328630	13270	13270	13270	13270	12
355	20240521	141800	1583169390	13270	13270	13270	13270	57
356	20240521	141700	1582413000	13280	13280	13280	13280	0
357	20240521	141600	1582413000	13280	13280	13280	13270	50
358	20240521	141500	1581749250	13270	13270	13270	13270	9
359	20240521	141400	1581629820	13270	13270	13270	13270	34
360	20240521	141300	1581178640	13270	13270	13270	13270	124
361	20240521	141200	1579533160	13270	13270	13270	13270	32
362	20240521	141100	1579108520	13270	13270	13270	13270	1
363	20240521	141000	1579095250	13270	13270	13270	13270	29
364	20240521	140900	1578710420	13270	13260	13270	13260	176
365	20240521	140800	1576375210	13260	13260	13260	13260	29
366	20240521	140700	1575990670	13260	13260	13260	13260	32
367	20240521	140600	1575566350	13270	13260	13270	13260	74
368	20240521	140500	1574584970	13260	13260	13260	13260	45
369	20240521	140400	1573988270	13260	13260	13260	13250	1521
370	20240521	140300	1553832590	13260	13260	13260	13260	1367
371	20240521	140200	1535706170	13260	13270	13270	13260	486
372	20240521	140100	1529260880	13270	13270	13270	13270	0
373	20240521	140000	1529260880	13270	13260	13270	13260	475
374	20240521	135900	1522960010	13260	13260	13260	13260	1
375	20240521	135800	1522946750	13260	13270	13270	13260	113
376	20240521	135700	1521448320	13280	13270	13280	13270	12
377	20240521	135600	1521289030	13260	13260	13270	13260	247
378	20240521	135500	1518011810	13260	13270	13270	13260	253
379	20240521	135400	1514654660	13270	13280	13280	13270	31
380	20240521	135300	1514243270	13280	13280	13280	13280	1
381	20240521	135200	1514229990	13270	13270	13270	13270	127
382	20240521	135100	1512544700	13270	13270	13270	13270	26
383	20240521	135000	1512199680	13270	13260	13270	13260	68
384	20240521	134900	1511297410	13260	13260	13260	13260	184
385	20240521	134800	1508857570	13260	13260	13260	13260	198
386	20240521	134700	1506232090	13260	13260	13260	13260	165
387	20240521	134600	1504044190	13260	13270	13270	13260	229
388	20240521	134500	1501007450	13270	13270	13270	13270	11
389	20240521	134400	1500861480	13270	13270	13270	13270	149
390	20240521	134300	1498884250	13270	13270	13270	13270	27
391	20240521	134200	1498525960	13270	13270	13270	13270	100
392	20240521	134100	1497198960	13270	13280	13280	13270	51
393	20240521	134000	1496522090	13280	13270	13280	13260	90
394	20240521	133900	1495327920	13270	13270	13270	13270	1
395	20240521	133800	1495314650	13270	13270	13270	13270	1
396	20240521	133700	1495301380	13270	13250	13270	13250	355
397	20240521	133600	1490595550	13260	13270	13270	13250	1373
398	20240521	133500	1472388650	13260	13260	13290	13260	245
399	20240521	133400	1469139380	13260	13270	13270	13260	15
400	20240521	133300	1468940430	13280	13280	13280	13260	6907
401	20240521	133200	1377297500	13280	13290	13290	13280	60
402	20240521	133100	1376500200	13280	13280	13280	13280	25
403	20240521	133000	1376168200	13280	13280	13280	13280	10
404	20240521	132900	1376035400	13280	13280	13280	13280	30
405	20240521	132800	1375637000	13280	13280	13280	13280	0
406	20240521	132700	1375637000	13280	13280	13280	13280	31
407	20240521	132600	1375225320	13280	13280	13280	13280	10
408	20240521	132500	1375092520	13280	13280	13280	13280	30
409	20240521	132400	1374694120	13280	13280	13280	13280	0
410	20240521	132300	1374694120	13280	13280	13280	13280	568
411	20240521	132200	1367151080	13280	13280	13280	13280	9
412	20240521	132100	1367031560	13280	13280	13280	13280	31
413	20240521	132000	1366619880	13280	13290	13290	13280	190
414	20240521	131900	1364095680	13280	13280	13280	13280	37
415	20240521	131800	1363604320	13280	13280	13280	13280	38
416	20240521	131700	1363099680	13280	13280	13280	13280	105
417	20240521	131600	1361705280	13270	13270	13270	13270	0
418	20240521	131500	1361705280	13270	13270	13270	13270	40
419	20240521	131400	1361174480	13270	13280	13280	13270	174
420	20240521	131300	1358865480	13280	13280	13280	13280	603
421	20240521	131200	1350857640	13280	13280	13280	13270	244
422	20240521	131100	1347617430	13280	13270	13280	13270	43
423	20240521	131000	1347046720	13270	13270	13270	13270	398
424	20240521	130900	1341765260	13270	13280	13280	13270	114
425	20240521	130800	1340251660	13270	13280	13280	13270	130
426	20240521	130700	1338525390	13280	13280	13280	13280	31
427	20240521	130600	1338113710	13280	13270	13280	13270	182
428	20240521	130500	1335696970	13270	13270	13280	13270	414
429	20240521	130400	1330203180	13270	13270	13270	13270	40
430	20240521	130300	1329672380	13280	13280	13280	13280	1
431	20240521	130200	1329659100	13280	13270	13280	13270	71
432	20240521	130100	1328716630	13280	13280	13280	13280	102
433	20240521	130000	1327362070	13280	13280	13280	13280	214
434	20240521	125900	1324520150	13270	13280	13280	13270	84
435	20240521	125800	1323405070	13270	13270	13280	13270	177
436	20240521	125700	1321056220	13270	13280	13280	13270	10
437	20240521	125600	1320923510	13280	13280	13280	13280	19
438	20240521	125500	1320671190	13270	13280	13280	13270	475
439	20240521	125400	1314363490	13290	13290	13290	13290	86
440	20240521	125300	1313220550	13290	13280	13290	13280	222
441	20240521	125200	1310272380	13280	13280	13280	13280	0
442	20240521	125100	1310272380	13280	13280	13280	13280	424
443	20240521	125000	1304641660	13280	13280	13280	13280	289
444	20240521	124900	1300803740	13270	13280	13280	13270	2236
445	20240521	124800	1271130980	13280	13290	13290	13270	229
446	20240521	124700	1268090900	13290	13290	13290	13290	0
447	20240521	124600	1268090900	13290	13280	13290	13280	29
448	20240521	124500	1267705770	13270	13280	13280	13270	198
449	20240521	124400	1265077080	13280	13280	13280	13280	15
450	20240521	124300	1264877880	13280	13280	13280	13280	225
451	20240521	124200	1261889880	13280	13280	13280	13280	0
452	20240521	124100	1261889880	13280	13280	13280	13280	24
453	20240521	124000	1261571160	13270	13270	13270	13270	3
454	20240521	123900	1261531350	13270	13280	13280	13270	537
455	20240521	123800	1254400260	13280	13290	13290	13280	1170
456	20240521	123700	1238861660	13290	13290	13290	13290	1
457	20240521	123600	1238848370	13300	13300	13300	13290	242
458	20240521	123500	1235629940	13290	13290	13290	13290	502
459	20240521	123400	1228958360	13300	13290	13300	13290	13
460	20240521	123300	1228785490	13290	13300	13300	13280	89
461	20240521	123200	1227602770	13300	13300	13300	13300	4
462	20240521	123100	1227549570	13300	13300	13300	13300	3
463	20240521	123000	1227509670	13300	13300	13300	13300	58
464	20240521	122900	1226738270	13300	13300	13300	13300	3
465	20240521	122800	1226698370	13280	13280	13280	13280	0
466	20240521	122700	1226698370	13280	13280	13280	13280	0
467	20240521	122600	1226698370	13280	13290	13290	13280	182
468	20240521	122500	1224279690	13290	13300	13300	13290	536
469	20240521	122400	1217151250	13290	13290	13290	13290	16
470	20240521	122300	1216938610	13300	13300	13300	13300	1
471	20240521	122200	1216925310	13290	13290	13290	13280	343
472	20240521	122100	1212366880	13280	13290	13290	13280	23
473	20240521	122000	1212061390	13290	13280	13290	13280	124
474	20240521	121900	1210414660	13290	13300	13300	13280	4470
475	20240521	121800	1151022400	13300	13300	13300	13300	110
476	20240521	121700	1149559400	13300	13300	13300	13300	10
477	20240521	121600	1149426400	13300	13300	13300	13300	54
478	20240521	121500	1148708200	13310	13310	13310	13310	9
479	20240521	121400	1148588410	13300	13300	13300	13300	0
480	20240521	121300	1148588410	13300	13300	13300	13300	0
481	20240521	121200	1148588410	13300	13300	13300	13300	0
482	20240521	121100	1148588410	13300	13300	13300	13300	10
483	20240521	121000	1148455410	13300	13300	13300	13300	526
484	20240521	120900	1141459610	13300	13310	13310	13300	709
485	20240521	120800	1132029890	13300	13300	13320	13300	69
486	20240521	120700	1131112170	13320	13300	13320	13300	79
487	20240521	120600	1130061410	13300	13300	13300	13300	26
488	20240521	120500	1129715610	13300	13310	13310	13300	500
489	20240521	120400	1123065350	13310	13310	13320	13310	121
490	20240521	120300	1121454810	13310	13310	13310	13310	16
491	20240521	120200	1121241850	13310	13310	13310	13310	0
492	20240521	120100	1121241850	13310	13310	13310	13310	1
493	20240521	120000	1121228540	13310	13310	13310	13310	2
494	20240521	115900	1121201920	13310	13310	13310	13310	67
495	20240521	115800	1120310150	13310	13310	13310	13310	32
496	20240521	115700	1119884230	13320	13320	13320	13310	88
497	20240521	115600	1118712290	13320	13300	13320	13300	101
498	20240521	115500	1117368360	13310	13310	13330	13310	361
499	20240521	115400	1112563240	13300	13300	13300	13300	1
500	20240521	115300	1112549940	13270	13300	13300	13270	275
501	20240521	115200	1108900620	13290	13270	13290	13270	330
502	20240521	115100	1104521420	13270	13270	13270	13270	30
503	20240521	115000	1104123320	13260	13270	13280	13260	476
504	20240521	114900	1097807360	13280	13280	13280	13280	1
505	20240521	114800	1097794080	13270	13270	13280	13270	360
506	20240521	114700	1093016870	13270	13270	13270	13270	0
507	20240521	114600	1093016870	13270	13270	13270	13270	7
508	20240521	114500	1092923980	13280	13290	13290	13270	1351
509	20240521	114400	1074986660	13290	13300	13300	13290	60
510	20240521	114300	1074189160	13300	13300	13300	13300	380
511	20240521	114200	1069135160	13300	13300	13300	13300	33
512	20240521	114100	1068696260	13300	13300	13300	13300	10
513	20240521	114000	1068563260	13290	13290	13300	13290	279
514	20240521	113900	1064854220	13290	13300	13300	13290	55
515	20240521	113800	1064122810	13290	13290	13290	13290	0
516	20240521	113700	1064122810	13290	13310	13310	13260	742
517	20240521	113600	1054274280	13310	13300	13310	13270	3161
518	20240521	113500	1012284690	13300	13300	13300	13290	130
519	20240521	113400	1010556610	13300	13300	13300	13290	626
520	20240521	113300	1002234710	13310	13320	13320	13290	3798
521	20240521	113200	951715230	13330	13330	13330	13320	72
522	20240521	113100	950755570	13330	13330	13330	13330	8
523	20240521	113000	950648930	13340	13350	13350	13340	127
524	20240521	112900	948953750	13350	13340	13350	13340	5
525	20240521	112800	948887040	13350	13310	13350	13310	31
526	20240521	112700	948474110	13300	13370	13370	13300	14877
527	20240521	112600	750232150	13370	13370	13370	13370	19
528	20240521	112500	749978120	13380	13380	13380	13370	105
529	20240521	112400	748574220	13380	13380	13380	13380	34
530	20240521	112300	748119300	13380	13380	13380	13380	11
531	20240521	112200	747972120	13360	13370	13370	13360	136
532	20240521	112100	746155000	13360	13360	13360	13360	0
533	20240521	112000	746155000	13360	13360	13360	13360	24
534	20240521	111900	745834360	13350	13360	13360	13350	1343
535	20240521	111800	727905070	13370	13360	13370	13350	1852
536	20240521	111700	703162290	13360	13380	13380	13360	70
537	20240521	111600	702226550	13370	13370	13370	13370	7
538	20240521	111500	702132960	13370	13390	13390	13370	699
539	20240521	111400	692780070	13390	13390	13390	13390	0
540	20240521	111300	692780070	13390	13400	13400	13390	203
541	20240521	111200	690061570	13410	13400	13410	13400	74
542	20240521	111100	689069530	13400	13400	13400	13400	180
543	20240521	111000	686657530	13400	13390	13400	13390	430
544	20240521	110900	680898830	13390	13390	13390	13390	223
545	20240521	110800	677912860	13390	13390	13390	13390	32
546	20240521	110700	677484380	13390	13390	13390	13390	10
547	20240521	110600	677350480	13390	13390	13390	13390	10
548	20240521	110500	677216580	13380	13400	13400	13380	316
549	20240521	110400	672982500	13380	13380	13380	13380	10
550	20240521	110300	672848700	13370	13370	13370	13370	0
551	20240521	110200	672848700	13370	13380	13380	13370	50
552	20240521	110100	672180190	13370	13400	13400	13370	11
553	20240521	110000	672033090	13360	13360	13360	13360	0
554	20240521	105900	672033090	13360	13360	13360	13360	0
555	20240521	105800	672033090	13360	13360	13360	13360	9
556	20240521	105700	671912850	13400	13400	13400	13400	0
557	20240521	105600	671912850	13400	13400	13400	13400	49
558	20240521	105500	671256250	13360	13390	13390	13360	70
559	20240521	105400	670320960	13400	13390	13400	13360	311
560	20240521	105300	666154350	13360	13360	13390	13360	63
561	20240521	105200	665312640	13360	13360	13360	13360	3
562	20240521	105100	665272560	13360	13360	13360	13360	180
563	20240521	105000	662867760	13360	13370	13370	13360	434
564	20240521	104900	657066520	13390	13390	13390	13390	5
565	20240521	104800	656999570	13360	13360	13360	13360	10
566	20240521	104700	656865970	13350	13350	13350	13350	0
567	20240521	104600	656865970	13350	13350	13350	13350	10
568	20240521	104500	656732470	13350	13350	13350	13350	7
569	20240521	104400	656639020	13350	13350	13350	13350	151
570	20240521	104300	654623170	13350	13380	13380	13350	1953
571	20240521	104200	628526570	13380	13380	13380	13380	76
572	20240521	104100	627509690	13380	13380	13380	13380	131
573	20240521	104000	625756910	13380	13390	13390	13380	726
574	20240521	103900	616036270	13390	13390	13390	13390	81
575	20240521	103800	614951680	13380	13390	13390	13380	317
576	20240521	103700	610709300	13390	13390	13390	13390	568
577	20240521	103600	603103780	13390	13400	13400	13390	721
578	20240521	103500	593442740	13400	13400	13400	13400	0
579	20240521	103400	593442740	13400	13400	13400	13400	0
580	20240521	103300	593442740	13400	13400	13400	13400	110
581	20240521	103200	591968740	13400	13410	13410	13400	151
582	20240521	103100	589944330	13400	13400	13410	13400	119
583	20240521	103000	588349700	13400	13400	13400	13400	0
584	20240521	102900	588349700	13400	13400	13400	13400	10
585	20240521	102800	588215700	13400	13400	13400	13400	211
586	20240521	102700	585388300	13400	13410	13410	13400	367
587	20240521	102600	580467090	13410	13410	13410	13410	6
588	20240521	102500	580386630	13410	13410	13410	13410	1
589	20240521	102400	580373220	13410	13410	13410	13410	0
590	20240521	102300	580373220	13410	13400	13410	13400	341
591	20240521	102200	575803760	13400	13390	13400	13380	198
592	20240521	102100	573151630	13380	13380	13380	13380	110
593	20240521	102000	571679830	13380	13390	13390	13380	47
594	20240521	101900	571050620	13390	13390	13390	13390	192
595	20240521	101800	568479740	13390	13390	13390	13380	64
596	20240521	101700	567622900	13390	13390	13400	13390	215
597	20240521	101600	564744040	13390	13390	13390	13390	179
598	20240521	101500	562347230	13380	13390	13390	13380	83
599	20240521	101400	561236680	13390	13390	13390	13390	56
600	20240521	101300	560486840	13390	13390	13400	13380	120
601	20240521	101200	558880480	13390	13410	13410	13390	1153
602	20240521	101100	543429250	13410	13420	13420	13410	649
603	20240521	101000	534720160	13420	13410	13420	13410	162
604	20240521	100900	532546360	13400	13420	13470	13400	400
605	20240521	100800	527183830	13470	13410	13470	13410	34
606	20240521	100700	526727830	13410	13420	13420	13410	89
607	20240521	100600	525534080	13410	13490	13490	13400	348
608	20240521	100500	520859800	13490	13520	13520	13490	1654
609	20240521	100400	498522040	13530	13520	13530	13510	1970
610	20240521	100300	471894260	13520	13530	13530	13520	638
611	20240521	100200	463267460	13530	13520	13530	13520	2187
612	20240521	100100	433696140	13520	13500	13540	13500	2666
613	20240521	100000	397652240	13500	13410	13510	13410	3500
614	20240521	095900	350440460	13390	13450	13480	13380	1728
615	20240521	095800	327176220	13460	13350	13460	13340	1746
616	20240521	095700	303804890	13350	13340	13350	13340	83
617	20240521	095600	302697570	13340	13340	13340	13340	313
618	20240521	095500	298522150	13340	13360	13360	13340	333
619	20240521	095400	294078340	13350	13370	13370	13350	698
620	20240521	095300	284759390	13370	13360	13370	13360	51
621	20240521	095200	284078020	13370	13370	13370	13360	19
622	20240521	095100	283824060	13370	13350	13370	13350	11
623	20240521	095000	283677190	13350	13350	13350	13350	67
624	20240521	094900	282782740	13350	13350	13350	13350	11
625	20240521	094800	282635890	13350	13360	13360	13350	1114
626	20240521	094700	267763180	13360	13370	13370	13360	612
627	20240521	094600	259582580	13370	13380	13380	13370	43
628	20240521	094500	259007500	13380	13380	13380	13380	100
629	20240521	094400	257669500	13390	13390	13390	13390	69
630	20240521	094300	256745590	13390	13370	13390	13360	45
631	20240521	094200	256143980	13360	13360	13370	13360	190
632	20240521	094100	253603860	13380	13380	13380	13370	66
633	20240521	094000	252720950	13370	13380	13380	13370	64
634	20240521	093900	251865260	13390	13390	13390	13390	10
635	20240521	093800	251731360	13400	13390	13400	13390	2
636	20240521	093700	251704570	13390	13390	13390	13390	35
637	20240521	093600	251235920	13370	13390	13390	13370	102
638	20240521	093500	249870480	13390	13400	13420	13390	406
639	20240521	093400	244433060	13420	13420	13420	13420	3
640	20240521	093300	244392800	13420	13420	13420	13420	1
641	20240521	093200	244379380	13440	13370	13450	13370	181
642	20240521	093100	241948120	13440	13460	13460	13420	37
643	20240521	093000	241451490	13340	13330	13470	13320	4142
644	20240521	092900	186096000	13330	13330	13330	13320	228
645	20240521	092800	183056860	13330	13330	13330	13320	475
646	20240521	092700	176725730	13330	13330	13340	13330	48
647	20240521	092600	176085690	13330	13330	13330	13330	390
648	20240521	092500	170886990	13330	13340	13360	13330	947
649	20240521	092400	158260220	13340	13340	13340	13330	232
650	20240521	092300	155165630	13340	13340	13340	13330	247
651	20240521	092200	151871650	13340	13340	13360	13340	861
652	20240521	092100	140370270	13330	13340	13360	13330	675
653	20240521	092000	131360880	13340	13330	13340	13330	80
654	20240521	091900	130294320	13330	13330	13330	13330	79
655	20240521	091800	129241250	13330	13330	13330	13330	1696
656	20240521	091700	106633570	13330	13340	13350	13330	535
657	20240521	091600	99497300	13330	13340	13340	13330	190
658	20240521	091500	96963540	13330	13330	13330	13330	228
659	20240521	091400	93924300	13340	13330	13340	13330	11
660	20240521	091300	93777660	13320	13350	13350	13320	645
661	20240521	091200	85180100	13350	13350	13350	13350	310
662	20240521	091100	81041600	13350	13350	13360	13350	376
663	20240521	091000	76021800	13350	13350	13360	13350	475
664	20240521	090900	69677500	13350	13360	13360	13350	186
665	20240521	090800	67193320	13350	13360	13370	13320	1479
666	20240521	090700	47459980	13370	13380	13380	13360	591
667	20240521	090600	39555930	13380	13390	13400	13380	242
668	20240521	090500	36317220	13390	13410	13410	13390	626
669	20240521	090400	27922900	13460	13430	13460	13410	303
670	20240521	090300	23857240	13410	13470	13470	13410	480
671	20240521	090200	17414690	13470	13420	13470	13420	271
672	20240521	090100	13772070	13410	13410	13410	13410	596
673	20240521	090000	5779710	13410	13410	13410	13410	431