KissMeData/080160/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195000	3130117480	15680	15680	15680	15680	2897
3	20240517	194900	3130117480	15680	15680	15680	15680	0
4	20240517	194800	3130117480	15680	15680	15680	15680	0
5	20240517	194700	3130117480	15680	15680	15680	15680	0
6	20240517	194600	3130117480	15680	15680	15680	15680	0
7	20240517	194500	3130117480	15680	15680	15680	15680	0
8	20240517	194400	3130117480	15680	15680	15680	15680	0
9	20240517	194300	3130117480	15680	15680	15680	15680	0
10	20240517	194200	3130117480	15680	15680	15680	15680	0
11	20240517	194100	3130117480	15680	15680	15680	15680	0
12	20240517	194000	3130117480	15680	15680	15680	15680	0
13	20240517	193900	3130117480	15680	15680	15680	15680	0
14	20240517	193800	3130117480	15680	15680	15680	15680	0
15	20240517	193700	3130117480	15680	15680	15680	15680	0
16	20240517	193600	3130117480	15680	15680	15680	15680	0
17	20240517	193500	3130117480	15680	15680	15680	15680	0
18	20240517	193400	3130117480	15680	15680	15680	15680	0
19	20240517	193300	3130117480	15680	15680	15680	15680	0
20	20240517	193200	3130117480	15680	15680	15680	15680	0
21	20240517	193100	3130117480	15680	15680	15680	15680	0
22	20240517	193000	3130117480	15680	15680	15680	15680	0
23	20240517	192900	3130117480	15680	15680	15680	15680	0
24	20240517	192800	3130117480	15680	15680	15680	15680	0
25	20240517	192700	3130117480	15680	15680	15680	15680	0
26	20240517	192600	3130117480	15680	15680	15680	15680	0
27	20240517	192500	3130117480	15680	15680	15680	15680	0
28	20240517	192400	3130117480	15680	15680	15680	15680	0
29	20240517	192300	3130117480	15680	15680	15680	15680	0
30	20240517	192200	3130117480	15680	15680	15680	15680	0
31	20240517	192100	3130117480	15680	15680	15680	15680	0
32	20240517	192000	3130117480	15680	15680	15680	15680	2897
33	20240517	191900	3130117480	15680	15680	15680	15680	0
34	20240517	191800	3130117480	15680	15680	15680	15680	0
35	20240517	191700	3130117480	15680	15680	15680	15680	0
36	20240517	191600	3130117480	15680	15680	15680	15680	0
37	20240517	191500	3130117480	15680	15680	15680	15680	0
38	20240517	191400	3130117480	15680	15680	15680	15680	0
39	20240517	191300	3130117480	15680	15680	15680	15680	0
40	20240517	191200	3130117480	15680	15680	15680	15680	0
41	20240517	191100	3130117480	15680	15680	15680	15680	0
42	20240517	191000	3130117480	15680	15680	15680	15680	0
43	20240517	190900	3130117480	15680	15680	15680	15680	0
44	20240517	190800	3130117480	15680	15680	15680	15680	0
45	20240517	190700	3130117480	15680	15680	15680	15680	0
46	20240517	190600	3130117480	15680	15680	15680	15680	0
47	20240517	190500	3130117480	15680	15680	15680	15680	0
48	20240517	190400	3130117480	15680	15680	15680	15680	0
49	20240517	190300	3130117480	15680	15680	15680	15680	0
50	20240517	190200	3130117480	15680	15680	15680	15680	0
51	20240517	190100	3130117480	15680	15680	15680	15680	0
52	20240517	190000	3130117480	15680	15680	15680	15680	0
53	20240517	185900	3130117480	15680	15680	15680	15680	0
54	20240517	185800	3130117480	15680	15680	15680	15680	0
55	20240517	185700	3130117480	15680	15680	15680	15680	0
56	20240517	185600	3130117480	15680	15680	15680	15680	0
57	20240517	185500	3130117480	15680	15680	15680	15680	0
58	20240517	185400	3130117480	15680	15680	15680	15680	0
59	20240517	185300	3130117480	15680	15680	15680	15680	0
60	20240517	185200	3130117480	15680	15680	15680	15680	0
61	20240517	185100	3130117480	15680	15680	15680	15680	0
62	20240517	185000	3130117480	15680	15680	15680	15680	2897
63	20240517	184900	3130117480	15680	15680	15680	15680	0
64	20240517	184800	3130117480	15680	15680	15680	15680	0
65	20240517	184700	3130117480	15680	15680	15680	15680	0
66	20240517	184600	3130117480	15680	15680	15680	15680	0
67	20240517	184500	3130117480	15680	15680	15680	15680	0
68	20240517	184400	3130117480	15680	15680	15680	15680	0
69	20240517	184300	3130117480	15680	15680	15680	15680	0
70	20240517	184200	3130117480	15680	15680	15680	15680	0
71	20240517	184100	3130117480	15680	15680	15680	15680	0
72	20240517	184000	3130117480	15680	15680	15680	15680	0
73	20240517	183900	3130117480	15680	15680	15680	15680	0
74	20240517	183800	3130117480	15680	15680	15680	15680	0
75	20240517	183700	3130117480	15680	15680	15680	15680	0
76	20240517	183600	3130117480	15680	15680	15680	15680	0
77	20240517	183500	3130117480	15680	15680	15680	15680	0
78	20240517	183400	3130117480	15680	15680	15680	15680	0
79	20240517	183300	3130117480	15680	15680	15680	15680	0
80	20240517	183200	3130117480	15680	15680	15680	15680	0
81	20240517	183100	3130117480	15680	15680	15680	15680	0
82	20240517	183000	3130117480	15680	15680	15680	15680	0
83	20240517	182900	3130117480	15680	15680	15680	15680	0
84	20240517	182800	3130117480	15680	15680	15680	15680	0
85	20240517	182700	3130117480	15680	15680	15680	15680	0
86	20240517	182600	3130117480	15680	15680	15680	15680	0
87	20240517	182500	3130117480	15680	15680	15680	15680	0
88	20240517	182400	3130117480	15680	15680	15680	15680	0
89	20240517	182300	3130117480	15680	15680	15680	15680	0
90	20240517	182200	3130117480	15680	15680	15680	15680	0
91	20240517	182100	3130117480	15680	15680	15680	15680	0
92	20240517	182000	3130117480	15680	15680	15680	15680	2897
93	20240517	181900	3130117480	15680	15680	15680	15680	0
94	20240517	181800	3130117480	15680	15680	15680	15680	0
95	20240517	181700	3130117480	15680	15680	15680	15680	0
96	20240517	181600	3130117480	15680	15680	15680	15680	0
97	20240517	181500	3130117480	15680	15680	15680	15680	0
98	20240517	181400	3130117480	15680	15680	15680	15680	0
99	20240517	181300	3130117480	15680	15680	15680	15680	0
100	20240517	181200	3130117480	15680	15680	15680	15680	0
101	20240517	181100	3130117480	15680	15680	15680	15680	0
102	20240517	181000	3130117480	15680	15680	15680	15680	0
103	20240517	180900	3130117480	15680	15680	15680	15680	0
104	20240517	180800	3130117480	15680	15680	15680	15680	0
105	20240517	180700	3130117480	15680	15680	15680	15680	0
106	20240517	180600	3130117480	15680	15680	15680	15680	0
107	20240517	180500	3130117480	15680	15680	15680	15680	0
108	20240517	180400	3130117480	15680	15680	15680	15680	0
109	20240517	180300	3130117480	15680	15680	15680	15680	0
110	20240517	180200	3130117480	15680	15680	15680	15680	0
111	20240517	180100	3130117480	15680	15680	15680	15680	0
112	20240517	180000	3130117480	15680	15680	15680	15680	0
113	20240517	175900	3130117480	15680	15680	15680	15680	0
114	20240517	175800	3130117480	15680	15680	15680	15680	0
115	20240517	175700	3130117480	15680	15680	15680	15680	0
116	20240517	175600	3130117480	15680	15680	15680	15680	0
117	20240517	175500	3130117480	15680	15680	15680	15680	0
118	20240517	175400	3130117480	15680	15680	15680	15680	0
119	20240517	175300	3130117480	15680	15680	15680	15680	0
120	20240517	175200	3130117480	15680	15680	15680	15680	0
121	20240517	175100	3130117480	15680	15680	15680	15680	0
122	20240517	175000	3130117480	15680	15680	15680	15680	2897
123	20240517	174900	3130117480	15680	15680	15680	15680	0
124	20240517	174800	3130117480	15680	15680	15680	15680	0
125	20240517	174700	3130117480	15680	15680	15680	15680	0
126	20240517	174600	3130117480	15680	15680	15680	15680	0
127	20240517	174500	3130117480	15680	15680	15680	15680	0
128	20240517	174400	3130117480	15680	15680	15680	15680	0
129	20240517	174300	3130117480	15680	15680	15680	15680	0
130	20240517	174200	3130117480	15680	15680	15680	15680	0
131	20240517	174100	3130117480	15680	15680	15680	15680	0
132	20240517	174000	3130117480	15680	15680	15680	15680	0
133	20240517	173900	3130117480	15680	15680	15680	15680	0
134	20240517	173800	3130117480	15680	15680	15680	15680	0
135	20240517	173700	3130117480	15680	15680	15680	15680	0
136	20240517	173600	3130117480	15680	15680	15680	15680	0
137	20240517	173500	3130117480	15680	15680	15680	15680	0
138	20240517	173400	3130117480	15680	15680	15680	15680	0
139	20240517	173300	3130117480	15680	15680	15680	15680	0
140	20240517	173200	3130117480	15680	15680	15680	15680	0
141	20240517	173100	3130117480	15680	15680	15680	15680	0
142	20240517	173000	3130117480	15680	15680	15680	15680	0
143	20240517	172900	3130117480	15680	15680	15680	15680	0
144	20240517	172800	3130117480	15680	15680	15680	15680	0
145	20240517	172700	3130117480	15680	15680	15680	15680	0
146	20240517	172600	3130117480	15680	15680	15680	15680	0
147	20240517	172500	3130117480	15680	15680	15680	15680	0
148	20240517	172400	3130117480	15680	15680	15680	15680	0
149	20240517	172300	3130117480	15680	15680	15680	15680	0
150	20240517	172200	3130117480	15680	15680	15680	15680	0
151	20240517	172100	3130117480	15680	15680	15680	15680	0
152	20240517	172000	3130117480	15680	15680	15680	15680	2897
153	20240517	171900	3130117480	15680	15680	15680	15680	0
154	20240517	171800	3130117480	15680	15680	15680	15680	0
155	20240517	171700	3130117480	15680	15680	15680	15680	0
156	20240517	171600	3130117480	15680	15680	15680	15680	0
157	20240517	171500	3130117480	15680	15680	15680	15680	0
158	20240517	171400	3130117480	15680	15680	15680	15680	0
159	20240517	171300	3130117480	15680	15680	15680	15680	0
160	20240517	171200	3130117480	15680	15680	15680	15680	0
161	20240517	171100	3130117480	15680	15680	15680	15680	0
162	20240517	171000	3130117480	15680	15680	15680	15680	0
163	20240517	170900	3130117480	15680	15680	15680	15680	0
164	20240517	170800	3130117480	15680	15680	15680	15680	0
165	20240517	170700	3130117480	15680	15680	15680	15680	0
166	20240517	170600	3130117480	15680	15680	15680	15680	0
167	20240517	170500	3130117480	15680	15680	15680	15680	0
168	20240517	170400	3130117480	15680	15680	15680	15680	0
169	20240517	170300	3130117480	15680	15680	15680	15680	0
170	20240517	170200	3130117480	15680	15680	15680	15680	0
171	20240517	170100	3130117480	15680	15680	15680	15680	0
172	20240517	170000	3130117480	15680	15680	15680	15680	0
173	20240517	165900	3130117480	15680	15680	15680	15680	0
174	20240517	165800	3130117480	15680	15680	15680	15680	0
175	20240517	165700	3130117480	15680	15680	15680	15680	0
176	20240517	165600	3130117480	15680	15680	15680	15680	0
177	20240517	165500	3130117480	15680	15680	15680	15680	0
178	20240517	165400	3130117480	15680	15680	15680	15680	0
179	20240517	165300	3130117480	15680	15680	15680	15680	0
180	20240517	165200	3130117480	15680	15680	15680	15680	0
181	20240517	165100	3130117480	15680	15680	15680	15680	0
182	20240517	165000	3130117480	15680	15680	15680	15680	2897
183	20240517	164900	3130117480	15680	15680	15680	15680	0
184	20240517	164800	3130117480	15680	15680	15680	15680	0
185	20240517	164700	3130117480	15680	15680	15680	15680	0
186	20240517	164600	3130117480	15680	15680	15680	15680	0
187	20240517	164500	3130117480	15680	15680	15680	15680	0
188	20240517	164400	3130117480	15680	15680	15680	15680	0
189	20240517	164300	3130117480	15680	15680	15680	15680	0
190	20240517	164200	3130117480	15680	15680	15680	15680	0
191	20240517	164100	3130117480	15680	15680	15680	15680	0
192	20240517	164000	3130117480	15680	15680	15680	15680	0
193	20240517	163900	3130117480	15680	15680	15680	15680	0
194	20240517	163800	3130117480	15680	15680	15680	15680	0
195	20240517	163700	3130117480	15680	15680	15680	15680	0
196	20240517	163600	3130117480	15680	15680	15680	15680	0
197	20240517	163500	3130117480	15680	15680	15680	15680	0
198	20240517	163400	3130117480	15680	15680	15680	15680	0
199	20240517	163300	3130117480	15680	15680	15680	15680	0
200	20240517	163200	3130117480	15680	15680	15680	15680	0
201	20240517	163100	3130117480	15680	15680	15680	15680	0
202	20240517	163000	3130117480	15680	15680	15680	15680	0
203	20240517	162900	3130117480	15680	15680	15680	15680	0
204	20240517	162800	3130117480	15680	15680	15680	15680	0
205	20240517	162700	3130117480	15680	15680	15680	15680	0
206	20240517	162600	3130117480	15680	15680	15680	15680	0
207	20240517	162500	3130117480	15680	15680	15680	15680	0
208	20240517	162400	3130117480	15680	15680	15680	15680	0
209	20240517	162300	3130117480	15680	15680	15680	15680	0
210	20240517	162200	3130117480	15680	15680	15680	15680	0
211	20240517	162100	3130117480	15680	15680	15680	15680	0
212	20240517	162000	3130117480	15680	15680	15680	15680	2897
213	20240517	161900	3130117480	15680	15680	15680	15680	0
214	20240517	161800	3130117480	15680	15680	15680	15680	0
215	20240517	161700	3130117480	15680	15680	15680	15680	0
216	20240517	161600	3130117480	15680	15680	15680	15680	0
217	20240517	161500	3130117480	15680	15680	15680	15680	0
218	20240517	161400	3130117480	15680	15680	15680	15680	0
219	20240517	161300	3130117480	15680	15680	15680	15680	0
220	20240517	161200	3130117480	15680	15680	15680	15680	0
221	20240517	161100	3130117480	15680	15680	15680	15680	0
222	20240517	161000	3130117480	15680	15680	15680	15680	0
223	20240517	160900	3130117480	15680	15680	15680	15680	0
224	20240517	160800	3130117480	15680	15680	15680	15680	0
225	20240517	160700	3130117480	15680	15680	15680	15680	0
226	20240517	160600	3130117480	15680	15680	15680	15680	0
227	20240517	160500	3130117480	15680	15680	15680	15680	0
228	20240517	160400	3130117480	15680	15680	15680	15680	0
229	20240517	160300	3130117480	15680	15680	15680	15680	0
230	20240517	160200	3130117480	15680	15680	15680	15680	0
231	20240517	160100	3130117480	15680	15680	15680	15680	0
232	20240517	160000	3130117480	15680	15680	15680	15680	0
233	20240517	155900	3130117480	15680	15680	15680	15680	0
234	20240517	155800	3130117480	15680	15680	15680	15680	0
235	20240517	155700	3130117480	15680	15680	15680	15680	0
236	20240517	155600	3130117480	15680	15680	15680	15680	0
237	20240517	155500	3130117480	15680	15680	15680	15680	0
238	20240517	155400	3130117480	15680	15680	15680	15680	0
239	20240517	155300	3130117480	15680	15680	15680	15680	0
240	20240517	155200	3130117480	15680	15680	15680	15680	0
241	20240517	155100	3130117480	15680	15680	15680	15680	0
242	20240517	155000	3130117480	15680	15680	15680	15680	2897
243	20240517	154900	3130117480	15680	15680	15680	15680	0
244	20240517	154800	3130117480	15680	15680	15680	15680	0
245	20240517	154700	3130117480	15680	15680	15680	15680	0
246	20240517	154600	3130117480	15680	15680	15680	15680	0
247	20240517	154500	3130117480	15680	15680	15680	15680	0
248	20240517	154400	3130117480	15680	15680	15680	15680	0
249	20240517	154300	3130117480	15680	15680	15680	15680	0
250	20240517	154200	3130117480	15680	15680	15680	15680	0
251	20240517	154100	3130117480	15680	15680	15680	15680	0
252	20240517	154000	3130117480	15680	15680	15680	15680	0
253	20240517	153900	3130117480	15680	15680	15680	15680	0
254	20240517	153800	3130117480	15680	15680	15680	15680	0
255	20240517	153700	3130117480	15680	15680	15680	15680	0
256	20240517	153600	3130117480	15680	15680	15680	15680	0
257	20240517	153500	3130117480	15680	15680	15680	15680	0
258	20240517	153400	3130117480	15680	15680	15680	15680	0
259	20240517	153300	3130117480	15680	15680	15680	15680	0
260	20240517	153200	3130117480	15680	15680	15680	15680	0
261	20240517	153100	3130117480	15680	15680	15680	15680	0
262	20240517	153000	3130117480	15680	15680	15680	15680	2897
263	20240517	152900	3084692520	15680	15680	15680	15680	0
264	20240517	152800	3084692520	15680	15680	15680	15680	0
265	20240517	152700	3084692520	15680	15680	15680	15680	0
266	20240517	152600	3084692520	15680	15680	15680	15680	0
267	20240517	152500	3084692520	15680	15680	15680	15680	0
268	20240517	152400	3084692520	15680	15680	15680	15680	0
269	20240517	152300	3084692520	15680	15680	15680	15680	0
270	20240517	152200	3084692520	15680	15680	15680	15680	0
271	20240517	152100	3084692520	15680	15680	15680	15680	0
272	20240517	152000	3084692520	15680	15680	15680	15680	0
273	20240517	151900	3084692520	15680	15690	15690	15680	159
274	20240517	151800	3082199310	15690	15680	15690	15670	262
275	20240517	151700	3078091490	15680	15670	15680	15670	141
276	20240517	151600	3075881110	15670	15680	15680	15670	117
277	20240517	151500	3074046920	15670	15680	15680	15670	61
278	20240517	151400	3073090520	15670	15680	15680	15670	128
279	20240517	151300	3071083560	15680	15680	15680	15680	1
280	20240517	151200	3071067880	15680	15680	15680	15680	23
281	20240517	151100	3070707240	15670	15680	15680	15670	222
282	20240517	151000	3067227460	15670	15660	15680	15660	140
283	20240517	150900	3065032960	15680	15680	15680	15670	160
284	20240517	150800	3062525320	15680	15680	15680	15670	1418
285	20240517	150700	3040303940	15690	15690	15690	15680	1018
286	20240517	150600	3024341670	15690	15690	15690	15690	27
287	20240517	150500	3023918040	15690	15690	15700	15690	499
288	20240517	150400	3016086720	15690	15690	15690	15690	264
289	20240517	150300	3011944560	15690	15690	15700	15690	434
290	20240517	150200	3005135090	15700	15700	15700	15700	10
291	20240517	150100	3004978090	15700	15700	15700	15700	56
292	20240517	150000	3004098890	15700	15700	15700	15690	32
293	20240517	145900	3003596510	15710	15710	15710	15710	51
294	20240517	145800	3002795300	15710	15710	15710	15700	106
295	20240517	145700	3001131010	15710	15710	15720	15710	42
296	20240517	145600	3000471180	15720	15710	15720	15700	356
297	20240517	145500	2994879010	15710	15710	15710	15700	57
298	20240517	145400	2993984050	15710	15700	15710	15700	5
299	20240517	145300	2993905520	15700	15700	15700	15700	253
300	20240517	145200	2989933420	15700	15700	15700	15700	7
301	20240517	145100	2989823520	15690	15680	15690	15680	512
302	20240517	145000	2981790250	15690	15690	15690	15690	253
303	20240517	144900	2977820680	15690	15690	15690	15680	67
304	20240517	144800	2976769760	15690	15680	15690	15680	34
305	20240517	144700	2976236310	15690	15680	15690	15680	110
306	20240517	144600	2974511420	15690	15690	15690	15680	17
307	20240517	144500	2974244700	15690	15690	15690	15690	4
308	20240517	144400	2974181940	15690	15690	15690	15680	56
309	20240517	144300	2973303430	15690	15690	15690	15690	39
310	20240517	144200	2972691520	15680	15690	15690	15680	72
311	20240517	144100	2971562450	15690	15680	15690	15680	95
312	20240517	144000	2970072630	15690	15690	15690	15690	202
313	20240517	143900	2966903250	15690	15690	15690	15680	112
314	20240517	143800	2965146670	15690	15690	15690	15690	178
315	20240517	143700	2962353850	15690	15690	15690	15680	43
316	20240517	143600	2961679190	15690	15690	15690	15680	24
317	20240517	143500	2961302680	15690	15690	15690	15690	9
318	20240517	143400	2961161470	15690	15690	15690	15690	57
319	20240517	143300	2960267140	15690	15690	15690	15690	8
320	20240517	143200	2960141620	15690	15690	15690	15680	91
321	20240517	143100	2958714420	15690	15690	15690	15680	15
322	20240517	143000	2958479080	15690	15680	15690	15680	53
323	20240517	142900	2957648010	15680	15680	15690	15680	471
324	20240517	142800	2950262670	15680	15690	15690	15680	51
325	20240517	142700	2949462900	15690	15680	15690	15680	109
326	20240517	142600	2947753690	15690	15680	15690	15680	66
327	20240517	142500	2946718650	15680	15690	15690	15680	76
328	20240517	142400	2945526580	15680	15690	15690	15680	155
329	20240517	142300	2943095670	15690	15690	15690	15680	173
330	20240517	142200	2940382180	15690	15690	15690	15680	116
331	20240517	142100	2938562770	15680	15680	15690	15680	94
332	20240517	142000	2937088290	15690	15680	15690	15680	193
333	20240517	141900	2934061620	15690	15680	15690	15680	43
334	20240517	141800	2933387320	15690	15690	15690	15680	991
335	20240517	141700	2917847950	15680	15680	15690	15680	157
336	20240517	141600	2915386110	15690	15690	15690	15680	45
337	20240517	141500	2914680440	15690	15680	15690	15680	361
338	20240517	141400	2909019930	15680	15690	15690	15680	96
339	20240517	141300	2907514560	15680	15690	15690	15680	107
340	20240517	141200	2905836720	15680	15690	15690	15680	47
341	20240517	141100	2905099680	15690	15680	15690	15680	95
342	20240517	141000	2903609630	15680	15690	15690	15680	359
343	20240517	140900	2897979470	15690	15690	15690	15680	83
344	20240517	140800	2896677580	15680	15680	15690	15680	200
345	20240517	140700	2893541070	15690	15690	15690	15690	3
346	20240517	140600	2893494000	15680	15680	15690	15680	105
347	20240517	140500	2891847540	15690	15690	15690	15680	98
348	20240517	140400	2890310800	15690	15680	15690	15680	107
349	20240517	140300	2888632960	15690	15690	15690	15690	1
350	20240517	140200	2888617270	15690	15690	15690	15680	51
351	20240517	140100	2887817450	15680	15690	15690	15680	171
352	20240517	140000	2885135960	15690	15680	15690	15680	166
353	20240517	135900	2882533060	15680	15680	15680	15670	127
354	20240517	135800	2880542690	15670	15680	15680	15670	94
355	20240517	135700	2879069650	15680	15680	15690	15680	459
356	20240517	135600	2871872480	15690	15690	15690	15690	31
357	20240517	135500	2871386090	15680	15680	15690	15680	114
358	20240517	135400	2869598310	15680	15680	15690	15680	108
359	20240517	135300	2867904790	15690	15680	15690	15680	260
360	20240517	135200	2863827380	15680	15680	15680	15670	120
361	20240517	135100	2861946900	15680	15680	15680	15670	47
362	20240517	135000	2861210320	15680	15670	15680	15670	140
363	20240517	134900	2859016110	15670	15670	15680	15670	129
364	20240517	134800	2856994260	15680	15680	15680	15680	38
365	20240517	134700	2856398420	15680	15680	15680	15670	202
366	20240517	134600	2853232060	15680	15670	15680	15670	105
367	20240517	134500	2851586530	15680	15680	15680	15670	74
368	20240517	134400	2850426830	15680	15680	15690	15680	9
369	20240517	134300	2850285670	15670	15680	15680	15670	182
370	20240517	134200	2847433410	15680	15680	15690	15680	118
371	20240517	134100	2845583150	15690	15680	15690	15680	65
372	20240517	134000	2844563920	15690	15690	15690	15680	196
373	20240517	133900	2841490250	15690	15680	15690	15680	145
374	20240517	133800	2839216570	15690	15680	15690	15680	114
375	20240517	133700	2837428900	15680	15690	15690	15680	72
376	20240517	133600	2836299820	15690	15680	15690	15680	244
377	20240517	133500	2832473810	15680	15680	15680	15670	194
378	20240517	133400	2829432260	15680	15670	15680	15670	169
379	20240517	133300	2826783830	15680	15680	15680	15680	4
380	20240517	133200	2826721110	15680	15680	15680	15670	54
381	20240517	133100	2825874770	15670	15670	15680	15670	269
382	20240517	133000	2821658340	15680	15680	15680	15680	18
383	20240517	132900	2821376100	15680	15680	15680	15670	113
384	20240517	132800	2819605260	15680	15680	15680	15670	111
385	20240517	132700	2817865650	15680	15670	15680	15670	226
386	20240517	132600	2814323860	15670	15680	15680	15670	44
387	20240517	132500	2813633950	15680	15680	15680	15670	94
388	20240517	132400	2812160910	15670	15680	15680	15670	312
389	20240517	132300	2807269740	15680	15670	15680	15670	66
390	20240517	132200	2806235440	15670	15680	15680	15670	113
391	20240517	132100	2804464720	15680	15680	15680	15670	76
392	20240517	132000	2803273410	15680	15680	15680	15670	108
393	20240517	131900	2801580960	15690	15690	15690	15680	464
394	20240517	131800	2794305340	15680	15670	15690	15670	233
395	20240517	131700	2790652510	15680	15690	15690	15680	9
396	20240517	131600	2790511350	15670	15670	15690	15670	753
397	20240517	131500	2778710310	15680	15690	15690	15680	84
398	20240517	131400	2777392990	15680	15680	15690	15680	354
399	20240517	131300	2771842250	15690	15690	15710	15690	244
400	20240517	131200	2768013540	15690	15680	15690	15670	336
401	20240517	131100	2762745340	15680	15680	15680	15670	79
402	20240517	131000	2761507240	15670	15680	15680	15670	292
403	20240517	130900	2756929560	15680	15680	15680	15670	43
404	20240517	130800	2756255690	15670	15670	15680	15670	108
405	20240517	130700	2754563250	15680	15680	15680	15670	54
406	20240517	130600	2753717030	15680	15680	15680	15670	107
407	20240517	130500	2752040260	15670	15670	15670	15670	38
408	20240517	130400	2751444800	15660	15680	15680	15660	138
409	20240517	130300	2749283590	15680	15680	15680	15680	3
410	20240517	130200	2749236550	15690	15670	15690	15660	89
411	20240517	130100	2747842570	15680	15670	15680	15670	475
412	20240517	130000	2740395760	15680	15670	15680	15670	70
413	20240517	125900	2739298830	15660	15670	15670	15660	113
414	20240517	125800	2737529210	15670	15670	15670	15660	55
415	20240517	125700	2736667730	15680	15670	15680	15660	134
416	20240517	125600	2734568230	15670	15670	15670	15670	237
417	20240517	125500	2730854440	15670	15660	15670	15660	279
418	20240517	125400	2726484000	15670	15670	15670	15660	83
419	20240517	125300	2725183760	15670	15660	15670	15660	43
420	20240517	125200	2724510330	15670	15670	15670	15660	127
421	20240517	125100	2722521410	15660	15660	15670	15660	53
422	20240517	125000	2721691420	15660	15660	15660	15650	90
423	20240517	124900	2720282640	15670	15670	15670	15660	69
424	20240517	124800	2719201910	15670	15670	15670	15660	423
425	20240517	124700	2712574490	15670	15660	15670	15660	234
426	20240517	124600	2708908990	15660	15660	15660	15650	166
427	20240517	124500	2706310310	15660	15670	15670	15660	397
428	20240517	124400	2700091140	15660	15660	15670	15660	89
429	20240517	124300	2698697360	15660	15660	15670	15660	244
430	20240517	124200	2694876050	15670	15660	15670	15660	48
431	20240517	124100	2694124260	15670	15670	15670	15660	72
432	20240517	124000	2692996640	15660	15660	15660	15660	87
433	20240517	123900	2691634220	15670	15670	15680	15660	34
434	20240517	123800	2691101640	15670	15680	15680	15670	46
435	20240517	123700	2690380740	15690	15680	15690	15670	149
436	20240517	123600	2688045510	15680	15690	15700	15680	108
437	20240517	123500	2686351870	15690	15690	15690	15690	30
438	20240517	123400	2685881170	15700	15680	15700	15680	180
439	20240517	123300	2683058010	15680	15690	15690	15680	119
440	20240517	123200	2681191270	15680	15680	15680	15680	100
441	20240517	123100	2679623270	15690	15680	15690	15680	52
442	20240517	123000	2678807760	15690	15700	15700	15690	228
443	20240517	122900	2675230280	15690	15700	15700	15690	109
444	20240517	122800	2673519970	15700	15700	15700	15690	65
445	20240517	122700	2672500020	15700	15700	15710	15700	614
446	20240517	122600	2662860170	15710	15710	15710	15710	11
447	20240517	122500	2662687360	15700	15710	15710	15700	101
448	20240517	122400	2661101640	15700	15700	15720	15700	399
449	20240517	122300	2654832050	15710	15700	15710	15700	48
450	20240517	122200	2654078340	15710	15720	15720	15700	699
451	20240517	122100	2643097620	15710	15720	15720	15710	93
452	20240517	122000	2641636540	15720	15720	15720	15710	107
453	20240517	121900	2639955490	15720	15720	15720	15710	24
454	20240517	121800	2639578350	15720	15720	15720	15710	536
455	20240517	121700	2631153920	15720	15720	15720	15710	493
456	20240517	121600	2623404340	15730	15720	15730	15720	49
457	20240517	121500	2622633960	15720	15730	15730	15720	122
458	20240517	121400	2620716000	15730	15720	15750	15710	69
459	20240517	121300	2619631370	15720	15740	15750	15720	59
460	20240517	121200	2618702880	15750	15730	15750	15720	371
461	20240517	121100	2612865090	15730	15730	15730	15720	173
462	20240517	121000	2610145420	15740	15720	15740	15720	165
463	20240517	120900	2607550400	15720	15720	15720	15710	164
464	20240517	120800	2604973780	15730	15720	15730	15720	23
465	20240517	120700	2604612010	15720	15730	15730	15720	63
466	20240517	120600	2603621470	15730	15740	15740	15720	205
467	20240517	120500	2600397640	15740	15730	15740	15720	67
468	20240517	120400	2599344040	15740	15730	15740	15720	132
469	20240517	120300	2597268310	15730	15710	15740	15710	310
470	20240517	120200	2592393500	15710	15720	15720	15700	387
471	20240517	120100	2586313730	15720	15710	15740	15700	259
472	20240517	120000	2582244830	15700	15720	15740	15700	319
473	20240517	115900	2577234070	15720	15700	15740	15700	284
474	20240517	115800	2572774720	15700	15700	15710	15700	215
475	20240517	115700	2569398950	15700	15680	15700	15680	359
476	20240517	115600	2563767680	15690	15690	15690	15690	6
477	20240517	115500	2563673540	15690	15690	15690	15680	116
478	20240517	115400	2561854500	15680	15680	15690	15680	99
479	20240517	115300	2560302060	15690	15690	15690	15690	11
480	20240517	115200	2560129470	15680	15680	15700	15680	162
481	20240517	115100	2557589090	15670	15680	15680	15670	88
482	20240517	115000	2556210120	15680	15680	15680	15670	128
483	20240517	114900	2554203700	15680	15680	15680	15680	74
484	20240517	114800	2553043380	15670	15660	15700	15660	208
485	20240517	114700	2549784130	15670	15670	15670	15670	217
486	20240517	114600	2546383740	15670	15660	15670	15650	151
487	20240517	114500	2544019440	15670	15670	15670	15660	168
488	20240517	114400	2541388380	15660	15660	15660	15660	192
489	20240517	114300	2538381660	15650	15660	15660	15650	150
490	20240517	114200	2536033650	15660	15650	15660	15640	541
491	20240517	114100	2527567450	15650	15660	15660	15650	162
492	20240517	114000	2525032100	15660	15660	15660	15650	46
493	20240517	113900	2524312100	15660	15650	15660	15650	225
494	20240517	113800	2520790190	15660	15660	15660	15660	5
495	20240517	113700	2520711890	15650	15650	15660	15650	104
496	20240517	113600	2519084170	15650	15660	15670	15650	64
497	20240517	113500	2518082480	15650	15630	15650	15630	241
498	20240517	113400	2514313590	15640	15640	15640	15630	199
499	20240517	113300	2511201850	15640	15650	15650	15630	1582
500	20240517	113200	2486449040	15660	15660	15670	15660	354
501	20240517	113100	2480905260	15670	15670	15670	15660	48
502	20240517	113000	2480153470	15670	15660	15670	15660	55
503	20240517	112900	2479292120	15660	15670	15670	15660	309
504	20240517	112800	2474451080	15670	15660	15670	15660	138
505	20240517	112700	2472289000	15670	15660	15670	15650	263
506	20240517	112600	2468170920	15660	15670	15670	15660	66
507	20240517	112500	2467137200	15660	15670	15670	15660	539
508	20240517	112400	2458696290	15670	15660	15670	15660	143
509	20240517	112300	2456456350	15690	15660	15690	15660	362
510	20240517	112200	2450783320	15660	15670	15670	15660	102
511	20240517	112100	2449185350	15660	15670	15670	15660	99
512	20240517	112000	2447634890	15660	15670	15670	15660	149
513	20240517	111900	2445301040	15670	15670	15670	15670	98
514	20240517	111800	2443765380	15670	15670	15670	15660	243
515	20240517	111700	2439959060	15670	15660	15670	15660	39
516	20240517	111600	2439348300	15670	15650	15670	15650	104
517	20240517	111500	2437720230	15660	15660	15660	15650	183
518	20240517	111400	2434854950	15660	15660	15660	15650	71
519	20240517	111300	2433743460	15650	15670	15670	15650	85
520	20240517	111200	2432412940	15670	15660	15670	15660	94
521	20240517	111100	2430940830	15670	15670	15670	15660	272
522	20240517	111000	2426680210	15660	15680	15680	15660	120
523	20240517	110900	2424799270	15680	15660	15680	15660	423
524	20240517	110800	2418174870	15660	15660	15660	15660	14
525	20240517	110700	2417955630	15650	15660	15660	15650	48
526	20240517	110600	2417204320	15650	15630	15660	15630	458
527	20240517	110500	2410041070	15640	15650	15650	15640	7
528	20240517	110400	2409931550	15640	15620	15640	15610	548
529	20240517	110300	2401369310	15620	15610	15620	15610	1362
530	20240517	110200	2380108480	15640	15680	15680	15620	3640
531	20240517	110100	2323200920	15680	15690	15690	15650	1656
532	20240517	110000	2297242390	15710	15720	15720	15700	2382
533	20240517	105900	2259821320	15710	15720	15720	15710	112
534	20240517	105800	2258061540	15720	15720	15720	15710	101
535	20240517	105700	2256474190	15720	15710	15720	15710	106
536	20240517	105600	2254808860	15710	15700	15720	15700	203
537	20240517	105500	2251620450	15700	15700	15700	15690	111
538	20240517	105400	2249878730	15700	15670	15700	15660	366
539	20240517	105300	2244143820	15660	15650	15670	15650	201
540	20240517	105200	2240996900	15650	15700	15700	15650	3017
541	20240517	105100	2193751210	15700	15680	15700	15670	683
542	20240517	105000	2183035260	15680	15710	15710	15680	561
543	20240517	104900	2174234070	15700	15700	15700	15700	76
544	20240517	104800	2173040870	15710	15700	15710	15690	783
545	20240517	104700	2160748290	15700	15710	15710	15700	353
546	20240517	104600	2155204950	15710	15710	15720	15700	381
547	20240517	104500	2149222540	15720	15720	15720	15720	121
548	20240517	104400	2147320420	15700	15720	15720	15700	247
549	20240517	104300	2143439340	15720	15740	15740	15710	1430
550	20240517	104200	2120962430	15740	15740	15740	15720	2021
551	20240517	104100	2089172180	15740	15760	15760	15740	494
552	20240517	104000	2081391660	15760	15750	15760	15750	1777
553	20240517	103900	2053403790	15760	15780	15780	15750	191
554	20240517	103800	2050394180	15780	15800	15830	15750	483
555	20240517	103700	2042772550	15830	15780	15830	15780	211
556	20240517	103600	2039440750	15780	15780	15780	15780	94
557	20240517	103500	2037957430	15760	15790	15790	15760	672
558	20240517	103400	2027360880	15770	15770	15770	15770	20
559	20240517	103300	2027045480	15790	15780	15790	15780	379
560	20240517	103200	2021064850	15780	15800	15830	15760	1087
561	20240517	103100	2003897090	15770	15780	15830	15770	486
562	20240517	103000	1996232730	15770	15850	15850	15740	25305
563	20240517	102900	1597701460	15850	15850	15850	15850	50
564	20240517	102800	1596908960	15810	15800	15810	15800	6152
565	20240517	102700	1499646140	15800	15810	15810	15800	33
566	20240517	102600	1499124730	15800	15810	15810	15800	190
567	20240517	102500	1496121350	15810	15800	15810	15800	106
568	20240517	102400	1494446520	15810	15810	15810	15810	0
569	20240517	102300	1494446520	15810	15780	15810	15780	475
570	20240517	102200	1486946910	15780	15780	15780	15770	102
571	20240517	102100	1485338350	15780	15780	15780	15780	0
572	20240517	102000	1485338350	15780	15770	15780	15770	113
573	20240517	101900	1483556190	15780	15780	15780	15780	7
574	20240517	101800	1483445730	15780	15780	15780	15760	101
575	20240517	101700	1481853300	15790	15790	15790	15780	304
576	20240517	101600	1477055640	15790	15810	15810	15790	4154
577	20240517	101500	1411423920	15810	15810	15810	15810	323
578	20240517	101400	1406317290	15800	15800	15800	15800	50
579	20240517	101300	1405527290	15810	15810	15810	15810	2
580	20240517	101200	1405495670	15800	15810	15810	15800	91
581	20240517	101100	1404057460	15810	15800	15810	15800	212
582	20240517	101000	1400707840	15800	15810	15810	15800	106
583	20240517	100900	1399032810	15810	15810	15810	15800	1701
584	20240517	100800	1372150080	15810	15800	15810	15800	228
585	20240517	100700	1368547660	15800	15810	15810	15800	13
586	20240517	100600	1368342230	15800	15800	15810	15800	271
587	20240517	100500	1364060080	15800	15810	15810	15800	134
588	20240517	100400	1361942240	15800	15810	15810	15800	96
589	20240517	100300	1360424630	15810	15800	15810	15800	147
590	20240517	100200	1358102020	15810	15800	15810	15800	1075
591	20240517	100100	1341106830	15810	15810	15810	15810	443
592	20240517	100000	1334103000	15810	15800	15810	15800	187
593	20240517	095900	1331147560	15800	15810	15810	15800	55
594	20240517	095800	1330278540	15810	15800	15810	15800	295
595	20240517	095700	1325617460	15800	15800	15800	15800	10
596	20240517	095600	1325459460	15800	15800	15810	15800	772
597	20240517	095500	1313261710	15810	15790	15810	15790	329
598	20240517	095400	1308066760	15790	15790	15790	15790	14
599	20240517	095300	1307845700	15770	15790	15790	15770	69
600	20240517	095200	1306757550	15790	15770	15790	15770	7
601	20240517	095100	1306647140	15760	15760	15760	15760	235
602	20240517	095000	1302943540	15760	15750	15780	15750	1142
603	20240517	094900	1284945350	15780	15780	15780	15780	34
604	20240517	094800	1284408830	15750	15750	15750	15750	556
605	20240517	094700	1275651830	15750	15750	15770	15750	831
606	20240517	094600	1262558180	15780	15790	15790	15740	1675
607	20240517	094500	1236166320	15790	15780	15790	15780	134
608	20240517	094400	1234051570	15780	15770	15780	15770	480
609	20240517	094300	1226477670	15780	15770	15780	15760	131
610	20240517	094200	1224411780	15760	15770	15770	15760	119
611	20240517	094100	1222535800	15770	15750	15770	15750	71
612	20240517	094000	1221417330	15770	15760	15770	15760	148
613	20240517	093900	1219083860	15760	15860	15860	15760	2032
614	20240517	093800	1186940150	15870	15860	15870	15860	51
615	20240517	093700	1186131280	15870	15880	15880	15860	50
616	20240517	093600	1185337820	15870	15880	15880	15870	34
617	20240517	093500	1184797940	15850	15850	15850	15840	437
618	20240517	093400	1177871990	15850	15890	15890	15850	599
619	20240517	093300	1168373430	15870	15880	15890	15860	266
620	20240517	093200	1164149770	15850	15860	15890	15850	323
621	20240517	093100	1159029890	15860	15790	15890	15780	2354
622	20240517	093000	1121798230	15790	15790	15790	15790	282
623	20240517	092900	1117345450	15790	15790	15790	15780	383
624	20240517	092800	1111297890	15780	15790	15790	15780	2417
625	20240517	092700	1073133960	15780	15820	15820	15780	710
626	20240517	092600	1061915550	15820	15790	15840	15790	1088
627	20240517	092500	1044710220	15790	15750	15800	15750	408
628	20240517	092400	1038277520	15750	15750	15750	15750	122
629	20240517	092300	1036356020	15730	15740	15740	15730	436
630	20240517	092200	1029495420	15740	15750	15750	15730	497
631	20240517	092100	1021674070	15740	15740	15740	15740	173
632	20240517	092000	1018951050	15740	15680	15740	15670	2737
633	20240517	091900	976022930	15670	15660	15670	15650	497
634	20240517	091800	968239660	15680	15680	15680	15650	2270
635	20240517	091700	932696480	15660	15680	15680	15650	725
636	20240517	091600	921345190	15660	15740	15740	15660	4731
637	20240517	091500	847157570	15700	15750	15750	15700	2310
638	20240517	091400	810841470	15750	15810	15850	15750	2296
639	20240517	091300	774567890	15820	15780	15820	15780	841
640	20240517	091200	761281530	15780	15830	15830	15750	2362
641	20240517	091100	723986460	15840	15790	15850	15790	1709
642	20240517	091000	696979060	15780	15730	15790	15730	432
643	20240517	090900	690169280	15730	15770	15790	15730	1125
644	20240517	090800	672435720	15770	15730	15770	15700	623
645	20240517	090700	662627310	15740	15690	15780	15670	9070
646	20240517	090600	520221270	15690	15650	15700	15650	1226
647	20240517	090500	500998990	15650	15660	15670	15640	2160
648	20240517	090400	467184480	15660	15720	15730	15630	6679
649	20240517	090300	362358950	15700	15780	15790	15700	2596
650	20240517	090200	321477740	15740	15690	15740	15600	3524
651	20240517	090100	266274300	15630	15950	15950	15550	8318
652	20240517	090000	135327660	15940	15950	15960	15900	8488