KissMeData/011500/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185600	3061625650	17720	17720	17720	17720	6309
3	20240502	185500	3061625650	17720	17720	17720	17720	0
4	20240502	185400	3061625650	17720	17720	17720	17720	0
5	20240502	185300	3061625650	17720	17720	17720	17720	0
6	20240502	185200	3061625650	17720	17720	17720	17720	0
7	20240502	185100	3061625650	17720	17720	17720	17720	0
8	20240502	185000	3061625650	17720	17720	17720	17720	0
9	20240502	184900	3061625650	17720	17720	17720	17720	0
10	20240502	184800	3061625650	17720	17720	17720	17720	0
11	20240502	184700	3061625650	17720	17720	17720	17720	0
12	20240502	184600	3061625650	17720	17720	17720	17720	0
13	20240502	184500	3061625650	17720	17720	17720	17720	0
14	20240502	184400	3061625650	17720	17720	17720	17720	0
15	20240502	184300	3061625650	17720	17720	17720	17720	0
16	20240502	184200	3061625650	17720	17720	17720	17720	0
17	20240502	184100	3061625650	17720	17720	17720	17720	0
18	20240502	184000	3061625650	17720	17720	17720	17720	0
19	20240502	183900	3061625650	17720	17720	17720	17720	0
20	20240502	183800	3061625650	17720	17720	17720	17720	0
21	20240502	183700	3061625650	17720	17720	17720	17720	0
22	20240502	183600	3061625650	17720	17720	17720	17720	0
23	20240502	183500	3061625650	17720	17720	17720	17720	0
24	20240502	183400	3061625650	17720	17720	17720	17720	0
25	20240502	183300	3061625650	17720	17720	17720	17720	0
26	20240502	183200	3061625650	17720	17720	17720	17720	0
27	20240502	183100	3061625650	17720	17720	17720	17720	0
28	20240502	183000	3061625650	17720	17720	17720	17720	0
29	20240502	182900	3061625650	17720	17720	17720	17720	0
30	20240502	182800	3061625650	17720	17720	17720	17720	0
31	20240502	182700	3061625650	17720	17720	17720	17720	0
32	20240502	182600	3061625650	17720	17720	17720	17720	6309
33	20240502	182500	3061625650	17720	17720	17720	17720	0
34	20240502	182400	3061625650	17720	17720	17720	17720	0
35	20240502	182300	3061625650	17720	17720	17720	17720	0
36	20240502	182200	3061625650	17720	17720	17720	17720	0
37	20240502	182100	3061625650	17720	17720	17720	17720	0
38	20240502	182000	3061625650	17720	17720	17720	17720	0
39	20240502	181900	3061625650	17720	17720	17720	17720	0
40	20240502	181800	3061625650	17720	17720	17720	17720	0
41	20240502	181700	3061625650	17720	17720	17720	17720	0
42	20240502	181600	3061625650	17720	17720	17720	17720	0
43	20240502	181500	3061625650	17720	17720	17720	17720	0
44	20240502	181400	3061625650	17720	17720	17720	17720	0
45	20240502	181300	3061625650	17720	17720	17720	17720	0
46	20240502	181200	3061625650	17720	17720	17720	17720	0
47	20240502	181100	3061625650	17720	17720	17720	17720	0
48	20240502	181000	3061625650	17720	17720	17720	17720	0
49	20240502	180900	3061625650	17720	17720	17720	17720	0
50	20240502	180800	3061625650	17720	17720	17720	17720	0
51	20240502	180700	3061625650	17720	17720	17720	17720	0
52	20240502	180600	3061625650	17720	17720	17720	17720	0
53	20240502	180500	3061625650	17720	17720	17720	17720	0
54	20240502	180400	3061625650	17720	17720	17720	17720	0
55	20240502	180300	3061625650	17720	17720	17720	17720	0
56	20240502	180200	3061625650	17720	17720	17720	17720	0
57	20240502	180100	3061625650	17720	17720	17720	17720	0
58	20240502	180000	3061625650	17720	17720	17720	17720	0
59	20240502	175900	3061625650	17720	17720	17720	17720	0
60	20240502	175800	3061625650	17720	17720	17720	17720	0
61	20240502	175700	3061625650	17720	17720	17720	17720	0
62	20240502	175600	3061625650	17720	17720	17720	17720	6309
63	20240502	175500	3061625650	17720	17720	17720	17720	0
64	20240502	175400	3061625650	17720	17720	17720	17720	0
65	20240502	175300	3061625650	17720	17720	17720	17720	0
66	20240502	175200	3061625650	17720	17720	17720	17720	0
67	20240502	175100	3061625650	17720	17720	17720	17720	0
68	20240502	175000	3061625650	17720	17720	17720	17720	0
69	20240502	174900	3061625650	17720	17720	17720	17720	0
70	20240502	174800	3061625650	17720	17720	17720	17720	0
71	20240502	174700	3061625650	17720	17720	17720	17720	0
72	20240502	174600	3061625650	17720	17720	17720	17720	0
73	20240502	174500	3061625650	17720	17720	17720	17720	0
74	20240502	174400	3061625650	17720	17720	17720	17720	0
75	20240502	174300	3061625650	17720	17720	17720	17720	0
76	20240502	174200	3061625650	17720	17720	17720	17720	0
77	20240502	174100	3061625650	17720	17720	17720	17720	0
78	20240502	174000	3061625650	17720	17720	17720	17720	0
79	20240502	173900	3061625650	17720	17720	17720	17720	0
80	20240502	173800	3061625650	17720	17720	17720	17720	0
81	20240502	173700	3061625650	17720	17720	17720	17720	0
82	20240502	173600	3061625650	17720	17720	17720	17720	0
83	20240502	173500	3061625650	17720	17720	17720	17720	0
84	20240502	173400	3061625650	17720	17720	17720	17720	0
85	20240502	173300	3061625650	17720	17720	17720	17720	0
86	20240502	173200	3061625650	17720	17720	17720	17720	0
87	20240502	173100	3061625650	17720	17720	17720	17720	0
88	20240502	173000	3061625650	17720	17720	17720	17720	0
89	20240502	172900	3061625650	17720	17720	17720	17720	0
90	20240502	172800	3061625650	17720	17720	17720	17720	0
91	20240502	172700	3061625650	17720	17720	17720	17720	0
92	20240502	172600	3061625650	17720	17720	17720	17720	6309
93	20240502	172500	3061625650	17720	17720	17720	17720	0
94	20240502	172400	3061625650	17720	17720	17720	17720	0
95	20240502	172300	3061625650	17720	17720	17720	17720	0
96	20240502	172200	3061625650	17720	17720	17720	17720	0
97	20240502	172100	3061625650	17720	17720	17720	17720	0
98	20240502	172000	3061625650	17720	17720	17720	17720	0
99	20240502	171900	3061625650	17720	17720	17720	17720	0
100	20240502	171800	3061625650	17720	17720	17720	17720	0
101	20240502	171700	3061625650	17720	17720	17720	17720	0
102	20240502	171600	3061625650	17720	17720	17720	17720	0
103	20240502	171500	3061625650	17720	17720	17720	17720	0
104	20240502	171400	3061625650	17720	17720	17720	17720	0
105	20240502	171300	3061625650	17720	17720	17720	17720	0
106	20240502	171200	3061625650	17720	17720	17720	17720	0
107	20240502	171100	3061625650	17720	17720	17720	17720	0
108	20240502	171000	3061625650	17720	17720	17720	17720	0
109	20240502	170900	3061625650	17720	17720	17720	17720	0
110	20240502	170800	3061625650	17720	17720	17720	17720	0
111	20240502	170700	3061625650	17720	17720	17720	17720	0
112	20240502	170600	3061625650	17720	17720	17720	17720	0
113	20240502	170500	3061625650	17720	17720	17720	17720	0
114	20240502	170400	3061625650	17720	17720	17720	17720	0
115	20240502	170300	3061625650	17720	17720	17720	17720	0
116	20240502	170200	3061625650	17720	17720	17720	17720	0
117	20240502	170100	3061625650	17720	17720	17720	17720	0
118	20240502	170000	3061625650	17720	17720	17720	17720	0
119	20240502	165900	3061625650	17720	17720	17720	17720	0
120	20240502	165800	3061625650	17720	17720	17720	17720	0
121	20240502	165700	3061625650	17720	17720	17720	17720	0
122	20240502	165600	3061625650	17720	17720	17720	17720	6309
123	20240502	165500	3061625650	17720	17720	17720	17720	0
124	20240502	165400	3061625650	17720	17720	17720	17720	0
125	20240502	165300	3061625650	17720	17720	17720	17720	0
126	20240502	165200	3061625650	17720	17720	17720	17720	0
127	20240502	165100	3061625650	17720	17720	17720	17720	0
128	20240502	165000	3061625650	17720	17720	17720	17720	0
129	20240502	164900	3061625650	17720	17720	17720	17720	0
130	20240502	164800	3061625650	17720	17720	17720	17720	0
131	20240502	164700	3061625650	17720	17720	17720	17720	0
132	20240502	164600	3061625650	17720	17720	17720	17720	0
133	20240502	164500	3061625650	17720	17720	17720	17720	0
134	20240502	164400	3061625650	17720	17720	17720	17720	0
135	20240502	164300	3061625650	17720	17720	17720	17720	0
136	20240502	164200	3061625650	17720	17720	17720	17720	0
137	20240502	164100	3061625650	17720	17720	17720	17720	0
138	20240502	164000	3061625650	17720	17720	17720	17720	0
139	20240502	163900	3061625650	17720	17720	17720	17720	0
140	20240502	163800	3061625650	17720	17720	17720	17720	0
141	20240502	163700	3061625650	17720	17720	17720	17720	0
142	20240502	163600	3061625650	17720	17720	17720	17720	0
143	20240502	163500	3061625650	17720	17720	17720	17720	0
144	20240502	163400	3061625650	17720	17720	17720	17720	0
145	20240502	163300	3061625650	17720	17720	17720	17720	0
146	20240502	163200	3061625650	17720	17720	17720	17720	0
147	20240502	163100	3061625650	17720	17720	17720	17720	0
148	20240502	163000	3061625650	17720	17720	17720	17720	0
149	20240502	162900	3061625650	17720	17720	17720	17720	0
150	20240502	162800	3061625650	17720	17720	17720	17720	0
151	20240502	162700	3061625650	17720	17720	17720	17720	0
152	20240502	162600	3061625650	17720	17720	17720	17720	6309
153	20240502	162500	3061625650	17720	17720	17720	17720	0
154	20240502	162400	3061625650	17720	17720	17720	17720	0
155	20240502	162300	3061625650	17720	17720	17720	17720	0
156	20240502	162200	3061625650	17720	17720	17720	17720	0
157	20240502	162100	3061625650	17720	17720	17720	17720	0
158	20240502	162000	3061625650	17720	17720	17720	17720	0
159	20240502	161900	3061625650	17720	17720	17720	17720	0
160	20240502	161800	3061625650	17720	17720	17720	17720	0
161	20240502	161700	3061625650	17720	17720	17720	17720	0
162	20240502	161600	3061625650	17720	17720	17720	17720	0
163	20240502	161500	3061625650	17720	17720	17720	17720	0
164	20240502	161400	3061625650	17720	17720	17720	17720	0
165	20240502	161300	3061625650	17720	17720	17720	17720	0
166	20240502	161200	3061625650	17720	17720	17720	17720	0
167	20240502	161100	3061625650	17720	17720	17720	17720	0
168	20240502	161000	3061625650	17720	17720	17720	17720	0
169	20240502	160900	3061625650	17720	17720	17720	17720	0
170	20240502	160800	3061625650	17720	17720	17720	17720	0
171	20240502	160700	3061625650	17720	17720	17720	17720	0
172	20240502	160600	3061625650	17720	17720	17720	17720	0
173	20240502	160500	3061625650	17720	17720	17720	17720	0
174	20240502	160400	3061625650	17720	17720	17720	17720	0
175	20240502	160300	3061625650	17720	17720	17720	17720	0
176	20240502	160200	3061625650	17720	17720	17720	17720	0
177	20240502	160100	3061625650	17720	17720	17720	17720	0
178	20240502	160000	3061625650	17720	17720	17720	17720	0
179	20240502	155900	3061625650	17720	17720	17720	17720	0
180	20240502	155800	3061625650	17720	17720	17720	17720	0
181	20240502	155700	3061625650	17720	17720	17720	17720	0
182	20240502	155600	3061625650	17720	17720	17720	17720	6309
183	20240502	155500	3061625650	17720	17720	17720	17720	0
184	20240502	155400	3061625650	17720	17720	17720	17720	0
185	20240502	155300	3061625650	17720	17720	17720	17720	0
186	20240502	155200	3061625650	17720	17720	17720	17720	0
187	20240502	155100	3061625650	17720	17720	17720	17720	0
188	20240502	155000	3061625650	17720	17720	17720	17720	0
189	20240502	154900	3061625650	17720	17720	17720	17720	0
190	20240502	154800	3061625650	17720	17720	17720	17720	0
191	20240502	154700	3061625650	17720	17720	17720	17720	0
192	20240502	154600	3061625650	17720	17720	17720	17720	0
193	20240502	154500	3061625650	17720	17720	17720	17720	0
194	20240502	154400	3061625650	17720	17720	17720	17720	0
195	20240502	154300	3061625650	17720	17720	17720	17720	0
196	20240502	154200	3061625650	17720	17720	17720	17720	0
197	20240502	154100	3061625650	17720	17720	17720	17720	0
198	20240502	154000	3061625650	17720	17720	17720	17720	0
199	20240502	153900	3061625650	17720	17720	17720	17720	0
200	20240502	153800	3061625650	17720	17720	17720	17720	0
201	20240502	153700	3061625650	17720	17720	17720	17720	0
202	20240502	153600	3061625650	17720	17720	17720	17720	0
203	20240502	153500	3061625650	17720	17720	17720	17720	0
204	20240502	153400	3061625650	17720	17720	17720	17720	0
205	20240502	153300	3061625650	17720	17720	17720	17720	0
206	20240502	153200	3061625650	17720	17720	17720	17720	0
207	20240502	153100	3061625650	17720	17720	17720	17720	0
208	20240502	153000	3061625650	17720	17720	17720	17720	6309
209	20240502	152900	2949830170	17730	17730	17730	17730	0
210	20240502	152800	2949830170	17730	17730	17730	17730	0
211	20240502	152700	2949830170	17730	17730	17730	17730	0
212	20240502	152600	2949830170	17730	17730	17730	17730	0
213	20240502	152500	2949830170	17730	17730	17730	17730	0
214	20240502	152400	2949830170	17730	17730	17730	17730	0
215	20240502	152300	2949830170	17730	17730	17730	17730	0
216	20240502	152200	2949830170	17730	17730	17730	17730	0
217	20240502	152100	2949830170	17730	17730	17730	17730	0
218	20240502	152000	2949830170	17730	17730	17730	17730	0
219	20240502	151900	2949830170	17730	17720	17730	17720	1630
220	20240502	151800	2920933650	17730	17740	17740	17730	1305
221	20240502	151700	2897794990	17740	17740	17740	17730	233
222	20240502	151600	2893662670	17730	17740	17740	17730	330
223	20240502	151500	2887810230	17740	17740	17740	17730	767
224	20240502	151400	2874209850	17740	17740	17740	17730	216
225	20240502	151300	2870378760	17740	17740	17750	17740	123
226	20240502	151200	2868195800	17740	17740	17750	17730	1762
227	20240502	151100	2836942840	17750	17760	17760	17750	568
228	20240502	151000	2826860740	17760	17760	17760	17750	98
229	20240502	150900	2825120700	17740	17750	17750	17740	131
230	20240502	150800	2822795880	17760	17740	17760	17740	56
231	20240502	150700	2821801740	17750	17750	17750	17740	575
232	20240502	150600	2811598490	17760	17750	17760	17740	868
233	20240502	150500	2796199410	17750	17750	17760	17750	377
234	20240502	150400	2789507290	17760	17750	17760	17750	557
235	20240502	150300	2779619980	17750	17750	17750	17750	40
236	20240502	150200	2778909980	17750	17750	17750	17750	122
237	20240502	150100	2776744480	17750	17750	17760	17750	72
238	20240502	150000	2775466360	17750	17760	17760	17750	361
239	20240502	145900	2769058320	17760	17760	17760	17750	184
240	20240502	145800	2765792270	17750	17760	17760	17750	8945
241	20240502	145700	2607010380	17760	17760	17760	17760	71
242	20240502	145600	2605749420	17760	17770	17770	17760	159
243	20240502	145500	2602924450	17760	17760	17770	17760	309
244	20240502	145400	2597436590	17760	17760	17770	17760	21
245	20240502	145300	2597063530	17760	17760	17760	17760	43
246	20240502	145200	2596299850	17760	17760	17770	17760	238
247	20240502	145100	2592072920	17770	17760	17770	17750	139
248	20240502	145000	2589604340	17760	17760	17760	17750	260
249	20240502	144900	2584987940	17750	17750	17760	17750	1077
250	20240502	144800	2565869940	17760	17750	17760	17750	30
251	20240502	144700	2565337340	17760	17770	17770	17750	108
252	20240502	144600	2563420210	17770	17760	17770	17760	149
253	20240502	144500	2560773500	17760	17750	17760	17750	340
254	20240502	144400	2554738260	17750	17760	17760	17750	200
255	20240502	144300	2551187760	17750	17750	17750	17750	417
256	20240502	144200	2543786010	17750	17760	17760	17750	56
257	20240502	144100	2542791500	17760	17760	17760	17760	10
258	20240502	144000	2542613900	17750	17750	17760	17750	1878
259	20240502	143900	2509279280	17760	17750	17760	17750	462
260	20240502	143800	2501077670	17750	17760	17760	17750	230
261	20240502	143700	2496995060	17750	17760	17760	17750	343
262	20240502	143600	2490906650	17760	17770	17770	17760	86
263	20240502	143500	2489378900	17770	17770	17770	17770	0
264	20240502	143400	2489378900	17770	17760	17770	17760	124
265	20240502	143300	2487176650	17760	17760	17760	17760	1879
266	20240502	143200	2453805610	17770	17770	17770	17770	378
267	20240502	143100	2447088550	17770	17770	17770	17770	23
268	20240502	143000	2446679840	17770	17770	17770	17770	63
269	20240502	142900	2445560330	17770	17760	17770	17760	167
270	20240502	142800	2442594280	17760	17760	17760	17760	0
271	20240502	142700	2442594280	17760	17780	17780	17760	239
272	20240502	142600	2438348300	17780	17760	17780	17760	52
273	20240502	142500	2437424100	17760	17760	17760	17760	0
274	20240502	142400	2437424100	17760	17770	17770	17760	493
275	20240502	142300	2428663690	17770	17770	17780	17770	82
276	20240502	142200	2427206520	17780	17780	17780	17780	75
277	20240502	142100	2425873020	17780	17780	17790	17780	61
278	20240502	142000	2424788410	17790	17790	17790	17790	11
279	20240502	141900	2424592720	17790	17790	17790	17790	2
280	20240502	141800	2424557140	17780	17790	17790	17780	125
281	20240502	141700	2422334630	17790	17780	17790	17780	119
282	20240502	141600	2420218790	17780	17780	17780	17780	68
283	20240502	141500	2419009750	17780	17780	17790	17780	469
284	20240502	141400	2410670420	17790	17790	17790	17790	55
285	20240502	141300	2409691970	17780	17780	17780	17770	298
286	20240502	141200	2404393630	17780	17780	17780	17780	370
287	20240502	141100	2397815030	17780	17780	17780	17780	4
288	20240502	141000	2397743910	17780	17780	17790	17780	491
289	20240502	140900	2389010080	17770	17770	17770	17770	320
290	20240502	140800	2383323680	17780	17780	17780	17780	75
291	20240502	140700	2381990180	17770	17780	17780	17770	58
292	20240502	140600	2380959490	17780	17770	17780	17770	34
293	20240502	140500	2380355100	17780	17780	17780	17780	13
294	20240502	140400	2380123960	17770	17780	17780	17770	963
295	20240502	140300	2363011340	17770	17770	17780	17770	5
296	20240502	140200	2362922470	17770	17780	17780	17770	105
297	20240502	140100	2361056580	17780	17780	17780	17780	10
298	20240502	140000	2360878780	17770	17770	17770	17770	79
299	20240502	135900	2359474950	17770	17780	17780	17770	30
300	20240502	135800	2358941720	17780	17780	17780	17780	1
301	20240502	135700	2358923940	17800	17770	17800	17770	250
302	20240502	135600	2354477630	17780	17780	17780	17780	81
303	20240502	135500	2353037450	17780	17780	17780	17780	3
304	20240502	135400	2352984110	17780	17780	17780	17780	28
305	20240502	135300	2352486270	17780	17780	17780	17780	1
306	20240502	135200	2352468490	17770	17770	17770	17770	255
307	20240502	135100	2347937140	17770	17760	17770	17760	682
308	20240502	135000	2335819700	17760	17760	17760	17760	0
309	20240502	134900	2335819700	17760	17770	17770	17760	6
310	20240502	134800	2335713130	17770	17770	17770	17770	232
311	20240502	134700	2331590490	17770	17770	17770	17770	8
312	20240502	134600	2331448330	17770	17770	17770	17770	0
313	20240502	134500	2331448330	17770	17770	17770	17770	15
314	20240502	134400	2331181780	17780	17780	17780	17780	0
315	20240502	134300	2331181780	17780	17780	17780	17780	0
316	20240502	134200	2331181780	17780	17780	17780	17780	29
317	20240502	134100	2330666160	17780	17780	17780	17780	3
318	20240502	134000	2330612820	17780	17760	17780	17750	212
319	20240502	133900	2326849430	17760	17760	17760	17760	427
320	20240502	133800	2319265910	17760	17760	17760	17760	100
321	20240502	133700	2317489910	17800	17770	17800	17760	1029
322	20240502	133600	2299212720	17800	17770	17800	17770	33
323	20240502	133500	2298625900	17770	17780	17780	17770	66
324	20240502	133400	2297453040	17780	17790	17790	17780	233
325	20240502	133300	2293310290	17790	17770	17790	17770	15
326	20240502	133200	2293043540	17790	17790	17790	17790	21
327	20240502	133100	2292669950	17790	17790	17790	17790	0
328	20240502	133000	2292669950	17790	17790	17790	17790	30
329	20240502	132900	2292136250	17770	17760	17770	17760	39
330	20240502	132800	2291443420	17760	17760	17760	17760	110
331	20240502	132700	2289489820	17770	17770	17770	17770	455
332	20240502	132600	2281404470	17770	17770	17770	17770	13
333	20240502	132500	2281173460	17770	17770	17770	17760	124
334	20240502	132400	2278970060	17770	17770	17770	17770	2
335	20240502	132300	2278934520	17770	17760	17770	17760	118
336	20240502	132200	2276838730	17760	17760	17760	17760	618
337	20240502	132100	2265863050	17760	17770	17770	17760	130
338	20240502	132000	2263554150	17780	17760	17780	17760	591
339	20240502	131900	2253057790	17760	17770	17770	17760	739
340	20240502	131800	2239932800	17770	17770	17770	17770	743
341	20240502	131700	2226729690	17780	17780	17780	17770	732
342	20240502	131600	2213717980	17780	17790	17790	17780	410
343	20240502	131500	2206425080	17800	17800	17800	17800	7
344	20240502	131400	2206300480	17800	17800	17800	17800	60
345	20240502	131300	2205232480	17800	17800	17800	17800	73
346	20240502	131200	2203933080	17800	17800	17800	17800	120
347	20240502	131100	2201797080	17800	17800	17800	17800	2
348	20240502	131000	2201761480	17800	17800	17800	17800	201
349	20240502	130900	2198183680	17800	17800	17800	17790	54
350	20240502	130800	2197222980	17800	17800	17800	17800	0
351	20240502	130700	2197222980	17800	17800	17800	17800	99
352	20240502	130600	2195460780	17800	17800	17800	17800	5
353	20240502	130500	2195371780	17800	17800	17800	17800	143
354	20240502	130400	2192826380	17800	17810	17810	17800	234
355	20240502	130300	2188661050	17810	17820	17820	17810	6
356	20240502	130200	2188554180	17810	17810	17810	17810	53
357	20240502	130100	2187610250	17830	17800	17830	17800	320
358	20240502	130000	2181911840	17800	17800	17800	17800	100
359	20240502	125900	2180131840	17800	17800	17800	17800	3
360	20240502	125800	2180078440	17800	17800	17800	17800	0
361	20240502	125700	2180078440	17800	17800	17800	17800	3
362	20240502	125600	2180025040	17800	17800	17800	17780	36
363	20240502	125500	2179384500	17800	17800	17800	17800	355
364	20240502	125400	2173065500	17800	17790	17800	17790	64
365	20240502	125300	2171926760	17790	17790	17790	17790	0
366	20240502	125200	2171926760	17790	17790	17790	17790	97
367	20240502	125100	2170201130	17790	17800	17800	17790	2
368	20240502	125000	2170165540	17790	17790	17800	17780	138
369	20240502	124900	2167710960	17790	17790	17790	17790	9
370	20240502	124800	2167550850	17790	17790	17790	17790	309
371	20240502	124700	2162053740	17800	17790	17800	17790	15
372	20240502	124600	2161786790	17790	17800	17800	17790	7
373	20240502	124500	2161662240	17800	17800	17800	17800	0
374	20240502	124400	2161662240	17800	17770	17800	17770	11
375	20240502	124300	2161466470	17770	17770	17770	17770	0
376	20240502	124200	2161466470	17770	17770	17770	17770	0
377	20240502	124100	2161466470	17770	17770	17770	17770	0
378	20240502	124000	2161466470	17770	17770	17770	17770	113
379	20240502	123900	2159458460	17770	17770	17770	17770	25
380	20240502	123800	2159014210	17770	17770	17770	17770	43
381	20240502	123700	2158250100	17760	17760	17760	17760	53
382	20240502	123600	2157308820	17760	17760	17770	17760	267
383	20240502	123500	2152566700	17770	17770	17770	17770	6
384	20240502	123400	2152460080	17760	17770	17770	17760	59
385	20240502	123300	2151411950	17770	17760	17770	17760	47
386	20240502	123200	2150576970	17750	17770	17770	17750	113
387	20240502	123100	2148569760	17770	17770	17770	17750	107
388	20240502	123000	2146670300	17770	17760	17770	17760	29
389	20240502	122900	2146155080	17760	17770	17770	17760	102
390	20240502	122800	2144343540	17770	17760	17770	17760	143
391	20240502	122700	2141803770	17760	17760	17760	17760	205
392	20240502	122600	2138162970	17760	17760	17770	17760	519
393	20240502	122500	2128945520	17760	17770	17770	17760	120
394	20240502	122400	2126813320	17770	17770	17770	17770	41
395	20240502	122300	2126084750	17770	17770	17770	17770	0
396	20240502	122200	2126084750	17770	17770	17770	17770	1
397	20240502	122100	2126066980	17760	17800	17800	17760	23
398	20240502	122000	2125657780	17800	17800	17800	17800	39
399	20240502	121900	2124963580	17800	17800	17800	17800	116
400	20240502	121800	2122898780	17750	17780	17780	17750	1483
401	20240502	121700	2096560310	17780	17800	17800	17780	61
402	20240502	121600	2095474690	17800	17800	17800	17800	30
403	20240502	121500	2094940690	17800	17800	17800	17800	0
404	20240502	121400	2094940690	17800	17800	17800	17800	50
405	20240502	121300	2094050690	17780	17780	17780	17780	200
406	20240502	121200	2090494690	17770	17770	17770	17770	0
407	20240502	121100	2090494690	17770	17780	17780	17770	141
408	20240502	121000	2087989100	17780	17780	17780	17780	257
409	20240502	120900	2083419640	17790	17790	17790	17790	107
410	20240502	120800	2081516110	17790	17790	17790	17790	1
411	20240502	120700	2081498320	17790	17800	17800	17790	7
412	20240502	120600	2081373780	17800	17800	17800	17800	1
413	20240502	120500	2081355980	17800	17790	17800	17780	193
414	20240502	120400	2077923670	17790	17790	17790	17790	50
415	20240502	120300	2077034170	17790	17800	17800	17790	102
416	20240502	120200	2075219570	17800	17790	17800	17790	11
417	20240502	120100	2075023870	17790	17790	17800	17790	51
418	20240502	120000	2074116270	17790	17790	17790	17790	222
419	20240502	115900	2070166890	17790	17790	17790	17790	203
420	20240502	115800	2066555520	17800	17800	17800	17800	0
421	20240502	115700	2066555520	17800	17780	17800	17780	341
422	20240502	115600	2060492190	17790	17770	17790	17770	96
423	20240502	115500	2058786170	17770	17760	17770	17760	76
424	20240502	115400	2057435860	17750	17750	17750	17750	0
425	20240502	115300	2057435860	17750	17760	17760	17750	5
426	20240502	115200	2057347100	17750	17760	17760	17750	537
427	20240502	115100	2047810160	17760	17750	17760	17750	1009
428	20240502	115000	2029900400	17750	17760	17760	17750	31
429	20240502	114900	2029349850	17760	17760	17760	17760	0
430	20240502	114800	2029349850	17760	17760	17760	17760	0
431	20240502	114700	2029349850	17760	17760	17760	17760	58
432	20240502	114600	2028319770	17760	17760	17760	17760	80
433	20240502	114500	2026898970	17760	17760	17760	17760	8
434	20240502	114400	2026756890	17760	17760	17760	17760	56
435	20240502	114300	2025762330	17760	17770	17770	17760	310
436	20240502	114200	2020256720	17770	17770	17770	17770	1
437	20240502	114100	2020238950	17760	17750	17760	17750	6
438	20240502	114000	2020132430	17760	17750	17760	17750	641
439	20240502	113900	2008754270	17750	17750	17750	17750	100
440	20240502	113800	2006979270	17750	17750	17750	17750	261
441	20240502	113700	2002346520	17750	17760	17760	17750	13
442	20240502	113600	2002115690	17760	17760	17760	17760	20
443	20240502	113500	2001760490	17750	17750	17750	17750	111
444	20240502	113400	1999790240	17760	17760	17760	17760	23
445	20240502	113300	1999381760	17750	17760	17760	17750	1012
446	20240502	113200	1981416750	17760	17770	17770	17760	151
447	20240502	113100	1978734910	17770	17770	17770	17770	1
448	20240502	113000	1978717140	17760	17760	17760	17760	301
449	20240502	112900	1973371380	17760	17760	17760	17760	570
450	20240502	112800	1963248180	17760	17760	17760	17760	5
451	20240502	112700	1963159380	17770	17760	17770	17760	566
452	20240502	112600	1953107200	17770	17780	17780	17770	594
453	20240502	112500	1942551630	17780	17780	17780	17770	120
454	20240502	112400	1940419110	17780	17780	17780	17770	125
455	20240502	112300	1938197000	17780	17780	17780	17780	88
456	20240502	112200	1936632360	17770	17790	17790	17770	60
457	20240502	112100	1935565960	17790	17770	17790	17770	1064
458	20240502	112000	1916658660	17780	17780	17780	17770	2969
459	20240502	111900	1863896230	17770	17770	17770	17770	205
460	20240502	111800	1860253380	17780	17780	17780	17780	192
461	20240502	111700	1856839620	17780	17780	17780	17780	89
462	20240502	111600	1855257200	17770	17780	17780	17770	1661
463	20240502	111500	1825725660	17780	17790	17790	17780	19
464	20240502	111400	1825387830	17780	17790	17790	17780	412
465	20240502	111300	1818062350	17790	17790	17800	17790	403
466	20240502	111200	1810892580	17790	17790	17790	17790	49
467	20240502	111100	1810020870	17780	17780	17780	17780	20
468	20240502	111000	1809665270	17800	17800	17800	17800	502
469	20240502	110900	1800729670	17780	17780	17780	17780	0
470	20240502	110800	1800729670	17780	17780	17780	17780	161
471	20240502	110700	1797867090	17780	17780	17780	17780	1
472	20240502	110600	1797849310	17800	17800	17800	17800	4
473	20240502	110500	1797778110	17770	17770	17770	17770	0
474	20240502	110400	1797778110	17770	17830	17830	17770	474
475	20240502	110300	1789350900	17800	17800	17850	17800	73
476	20240502	110200	1788051100	17780	17800	17850	17780	280
477	20240502	110100	1783069580	17850	17800	17850	17780	558
478	20240502	110000	1773139050	17800	17800	17800	17800	150
479	20240502	105900	1770469050	17790	17800	17800	17790	265
480	20240502	105800	1765753570	17800	17810	17810	17800	3611
481	20240502	105700	1701477220	17810	17810	17810	17810	966
482	20240502	105600	1684272760	17810	17820	17820	17810	580
483	20240502	105500	1673942850	17820	17820	17820	17820	13
484	20240502	105400	1673711190	17820	17810	17820	17810	450
485	20240502	105300	1665694190	17810	17800	17810	17800	198
486	20240502	105200	1662168320	17800	17810	17810	17800	2743
487	20240502	105100	1613335660	17810	17830	17830	17810	4308
488	20240502	105000	1536593150	17850	17860	17860	17820	7157
489	20240502	104900	1408909780	17890	17870	17890	17850	459
490	20240502	104800	1400710830	17860	17860	17860	17860	143
491	20240502	104700	1398156850	17860	17860	17870	17860	173
492	20240502	104600	1395067060	17860	17870	17870	17860	569
493	20240502	104500	1384904160	17870	17900	17900	17870	31
494	20240502	104400	1384350040	17870	17870	17870	17870	40
495	20240502	104300	1383635240	17860	17910	17910	17860	698
496	20240502	104200	1371165940	17930	17920	17930	17920	48
497	20240502	104100	1370305470	17930	17890	17930	17890	128
498	20240502	104000	1368014990	17860	17880	17880	17860	626
499	20240502	103900	1356834610	17860	17890	17890	17860	743
500	20240502	103800	1343564300	17860	17870	17870	17860	211
501	20240502	103700	1339795590	17870	17870	17870	17870	1730
502	20240502	103600	1308880490	17870	17880	17880	17870	134
503	20240502	103500	1306484910	17870	17880	17880	17870	150
504	20240502	103400	1303803010	17880	17880	17880	17880	60
505	20240502	103300	1302730210	17870	17900	17900	17870	127
506	20240502	103200	1300459210	17900	17890	17900	17870	941
507	20240502	103100	1283639630	17900	17900	17900	17900	11
508	20240502	103000	1283442730	17900	17900	17900	17900	5
509	20240502	102900	1283353230	17900	17890	17900	17880	762
510	20240502	102800	1269727470	17900	17920	17920	17880	947
511	20240502	102700	1252786010	17930	17920	17930	17920	66
512	20240502	102600	1251603230	17900	17920	17920	17900	164
513	20240502	102500	1248667150	17920	17920	17920	17920	42
514	20240502	102400	1247914510	17920	17910	17920	17910	93
515	20240502	102300	1246248760	17920	17920	17920	17910	148
516	20240502	102200	1243597750	17930	17930	17930	17930	4
517	20240502	102100	1243526030	17930	17930	17930	17930	3
518	20240502	102000	1243472240	17930	17930	17930	17930	10
519	20240502	101900	1243292940	17940	17940	17940	17940	11
520	20240502	101800	1243095600	17920	17940	17940	17920	398
521	20240502	101700	1235961470	17940	17930	17940	17930	25
522	20240502	101600	1235513010	17930	17930	17930	17930	39
523	20240502	101500	1234813740	17900	17900	17900	17900	58
524	20240502	101400	1233775540	17900	17890	17900	17890	8
525	20240502	101300	1233632360	17890	17920	17920	17890	11
526	20240502	101200	1233435540	17930	17930	17930	17930	7
527	20240502	101100	1233310030	17930	17890	17930	17880	845
528	20240502	101000	1218196670	17890	17890	17890	17890	0
529	20240502	100900	1218196670	17890	17900	17900	17890	88
530	20240502	100800	1216622210	17900	17900	17900	17900	48
531	20240502	100700	1215763010	17900	17900	17900	17900	135
532	20240502	100600	1213346510	17900	17900	17900	17900	60
533	20240502	100500	1212272510	17900	17930	17940	17900	178
534	20240502	100400	1209086150	17950	17950	17950	17950	100
535	20240502	100300	1207291150	17900	17900	17900	17900	154
536	20240502	100200	1204534550	17950	17960	17960	17950	55
537	20240502	100100	1203547250	17970	17880	17970	17880	705
538	20240502	100000	1190914160	17880	17870	17880	17870	441
539	20240502	095900	1183031950	17870	17900	17900	17870	2162
540	20240502	095800	1144383470	17900	17890	17910	17890	677
541	20240502	095700	1132267180	17900	17910	17910	17900	360
542	20240502	095600	1125822560	17900	17910	17910	17900	309
543	20240502	095500	1120290730	17910	17910	17910	17900	336
544	20240502	095400	1114274670	17910	17910	17910	17900	564
545	20240502	095300	1104177530	17910	17970	17980	17910	36
546	20240502	095200	1103530700	17980	17980	17980	17980	0
547	20240502	095100	1103530700	17980	17900	17980	17900	82
548	20240502	095000	1102061540	17900	17920	17920	17900	400
549	20240502	094900	1094900830	17900	17910	17910	17900	662
550	20240502	094800	1083046670	17910	17920	17920	17910	773
551	20240502	094700	1069199980	17910	17940	17940	17910	1733
552	20240502	094600	1038150160	17990	17950	17990	17940	323
553	20240502	094500	1032354910	17950	17950	17950	17950	5
554	20240502	094400	1032265160	17950	17950	17950	17950	134
555	20240502	094300	1029859860	17950	17950	17950	17950	929
556	20240502	094200	1013184310	17950	17950	17950	17950	1
557	20240502	094100	1013166360	17930	17990	17990	17930	113
558	20240502	094000	1011139610	17920	17930	17930	17910	535
559	20240502	093900	1001550740	17990	17920	17990	17920	679
560	20240502	093800	989381030	17920	17930	17930	17920	326
561	20240502	093700	983539080	17920	17940	17940	17920	151
562	20240502	093600	980831450	17940	17950	18000	17920	1463
563	20240502	093500	954586410	17940	17930	17940	17930	1515
564	20240502	093400	927411720	17930	17960	17960	17930	525
565	20240502	093300	917991510	17960	17990	18000	17960	530
566	20240502	093200	908453570	18000	18010	18020	18000	919
567	20240502	093100	891904110	18010	18050	18050	18010	205
568	20240502	093000	888207560	18070	18060	18080	18050	395
569	20240502	092900	881071460	18060	18010	18060	17990	1253
570	20240502	092800	858486410	18000	17990	18000	17960	183
571	20240502	092700	855192680	18000	17950	18000	17950	110
572	20240502	092600	853215630	17950	17950	17980	17950	159
573	20240502	092500	850361130	18000	18000	18000	18000	1
574	20240502	092400	850343130	18020	17980	18020	17940	806
575	20240502	092300	835861490	17980	17980	18010	17980	2034
576	20240502	092200	799289870	17990	18030	18030	17980	465
577	20240502	092100	790924570	18030	18000	18040	18000	929
578	20240502	092000	774191370	18000	17930	18000	17930	124
579	20240502	091900	771960070	18000	17870	18000	17870	376
580	20240502	091800	765220730	17870	17920	17920	17870	2210
581	20240502	091700	725686670	17920	17940	17940	17920	501
582	20240502	091600	716701390	17940	18030	18030	17940	459
583	20240502	091500	708458730	17990	17990	18030	17990	66
584	20240502	091400	707269790	18050	17990	18050	17940	3343
585	20240502	091300	647159920	17990	17990	18000	17990	331
586	20240502	091200	641204480	17990	18040	18050	17990	946
587	20240502	091100	624170730	18000	18000	18010	18000	348
588	20240502	091000	617906550	18010	18030	18030	18010	68
589	20240502	090900	616681270	18040	17950	18040	17950	338
590	20240502	090800	610614050	17950	17960	18040	17900	7557
591	20240502	090700	474832820	17970	17980	17990	17880	2515
592	20240502	090600	429723490	17870	17950	17990	17860	1202
593	20240502	090500	408174440	17960	17860	17980	17810	4911
594	20240502	090400	320563630	17850	17980	17980	17830	1547
595	20240502	090300	292869850	17940	18050	18050	17940	873
596	20240502	090200	277131800	18040	17840	18050	17830	4088
597	20240502	090100	203827930	17840	17840	17870	17810	4120
598	20240502	090000	130298640	17830	17990	18000	17820	7181