KissMeData/146320/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202000	1251866090	17980	17980	17980	17980	1934
3	20240521	201900	1251866090	17980	17980	17980	17980	0
4	20240521	201800	1251866090	17980	17980	17980	17980	0
5	20240521	201700	1251866090	17980	17980	17980	17980	0
6	20240521	201600	1251866090	17980	17980	17980	17980	0
7	20240521	201500	1251866090	17980	17980	17980	17980	0
8	20240521	201400	1251866090	17980	17980	17980	17980	0
9	20240521	201300	1251866090	17980	17980	17980	17980	0
10	20240521	201200	1251866090	17980	17980	17980	17980	0
11	20240521	201100	1251866090	17980	17980	17980	17980	0
12	20240521	201000	1251866090	17980	17980	17980	17980	0
13	20240521	200900	1251866090	17980	17980	17980	17980	0
14	20240521	200800	1251866090	17980	17980	17980	17980	0
15	20240521	200700	1251866090	17980	17980	17980	17980	0
16	20240521	200600	1251866090	17980	17980	17980	17980	0
17	20240521	200500	1251866090	17980	17980	17980	17980	0
18	20240521	200400	1251866090	17980	17980	17980	17980	0
19	20240521	200300	1251866090	17980	17980	17980	17980	0
20	20240521	200200	1251866090	17980	17980	17980	17980	0
21	20240521	200100	1251866090	17980	17980	17980	17980	0
22	20240521	200000	1251866090	17980	17980	17980	17980	0
23	20240521	195900	1251866090	17980	17980	17980	17980	0
24	20240521	195800	1251866090	17980	17980	17980	17980	0
25	20240521	195700	1251866090	17980	17980	17980	17980	0
26	20240521	195600	1251866090	17980	17980	17980	17980	0
27	20240521	195500	1251866090	17980	17980	17980	17980	0
28	20240521	195400	1251866090	17980	17980	17980	17980	0
29	20240521	195300	1251866090	17980	17980	17980	17980	0
30	20240521	195200	1251866090	17980	17980	17980	17980	0
31	20240521	195100	1251866090	17980	17980	17980	17980	0
32	20240521	195000	1251866090	17980	17980	17980	17980	1934
33	20240521	194900	1251866090	17980	17980	17980	17980	0
34	20240521	194800	1251866090	17980	17980	17980	17980	0
35	20240521	194700	1251866090	17980	17980	17980	17980	0
36	20240521	194600	1251866090	17980	17980	17980	17980	0
37	20240521	194500	1251866090	17980	17980	17980	17980	0
38	20240521	194400	1251866090	17980	17980	17980	17980	0
39	20240521	194300	1251866090	17980	17980	17980	17980	0
40	20240521	194200	1251866090	17980	17980	17980	17980	0
41	20240521	194100	1251866090	17980	17980	17980	17980	0
42	20240521	194000	1251866090	17980	17980	17980	17980	0
43	20240521	193900	1251866090	17980	17980	17980	17980	0
44	20240521	193800	1251866090	17980	17980	17980	17980	0
45	20240521	193700	1251866090	17980	17980	17980	17980	0
46	20240521	193600	1251866090	17980	17980	17980	17980	0
47	20240521	193500	1251866090	17980	17980	17980	17980	0
48	20240521	193400	1251866090	17980	17980	17980	17980	0
49	20240521	193300	1251866090	17980	17980	17980	17980	0
50	20240521	193200	1251866090	17980	17980	17980	17980	0
51	20240521	193100	1251866090	17980	17980	17980	17980	0
52	20240521	193000	1251866090	17980	17980	17980	17980	0
53	20240521	192900	1251866090	17980	17980	17980	17980	0
54	20240521	192800	1251866090	17980	17980	17980	17980	0
55	20240521	192700	1251866090	17980	17980	17980	17980	0
56	20240521	192600	1251866090	17980	17980	17980	17980	0
57	20240521	192500	1251866090	17980	17980	17980	17980	0
58	20240521	192400	1251866090	17980	17980	17980	17980	0
59	20240521	192300	1251866090	17980	17980	17980	17980	0
60	20240521	192200	1251866090	17980	17980	17980	17980	0
61	20240521	192100	1251866090	17980	17980	17980	17980	0
62	20240521	192000	1251866090	17980	17980	17980	17980	1934
63	20240521	191900	1251866090	17980	17980	17980	17980	0
64	20240521	191800	1251866090	17980	17980	17980	17980	0
65	20240521	191700	1251866090	17980	17980	17980	17980	0
66	20240521	191600	1251866090	17980	17980	17980	17980	0
67	20240521	191500	1251866090	17980	17980	17980	17980	0
68	20240521	191400	1251866090	17980	17980	17980	17980	0
69	20240521	191300	1251866090	17980	17980	17980	17980	0
70	20240521	191200	1251866090	17980	17980	17980	17980	0
71	20240521	191100	1251866090	17980	17980	17980	17980	0
72	20240521	191000	1251866090	17980	17980	17980	17980	0
73	20240521	190900	1251866090	17980	17980	17980	17980	0
74	20240521	190800	1251866090	17980	17980	17980	17980	0
75	20240521	190700	1251866090	17980	17980	17980	17980	0
76	20240521	190600	1251866090	17980	17980	17980	17980	0
77	20240521	190500	1251866090	17980	17980	17980	17980	0
78	20240521	190400	1251866090	17980	17980	17980	17980	0
79	20240521	190300	1251866090	17980	17980	17980	17980	0
80	20240521	190200	1251866090	17980	17980	17980	17980	0
81	20240521	190100	1251866090	17980	17980	17980	17980	0
82	20240521	190000	1251866090	17980	17980	17980	17980	0
83	20240521	185900	1251866090	17980	17980	17980	17980	0
84	20240521	185800	1251866090	17980	17980	17980	17980	0
85	20240521	185700	1251866090	17980	17980	17980	17980	0
86	20240521	185600	1251866090	17980	17980	17980	17980	0
87	20240521	185500	1251866090	17980	17980	17980	17980	0
88	20240521	185400	1251866090	17980	17980	17980	17980	0
89	20240521	185300	1251866090	17980	17980	17980	17980	0
90	20240521	185200	1251866090	17980	17980	17980	17980	0
91	20240521	185100	1251866090	17980	17980	17980	17980	0
92	20240521	185000	1251866090	17980	17980	17980	17980	1934
93	20240521	184900	1251866090	17980	17980	17980	17980	0
94	20240521	184800	1251866090	17980	17980	17980	17980	0
95	20240521	184700	1251866090	17980	17980	17980	17980	0
96	20240521	184600	1251866090	17980	17980	17980	17980	0
97	20240521	184500	1251866090	17980	17980	17980	17980	0
98	20240521	184400	1251866090	17980	17980	17980	17980	0
99	20240521	184300	1251866090	17980	17980	17980	17980	0
100	20240521	184200	1251866090	17980	17980	17980	17980	0
101	20240521	184100	1251866090	17980	17980	17980	17980	0
102	20240521	184000	1251866090	17980	17980	17980	17980	0
103	20240521	183900	1251866090	17980	17980	17980	17980	0
104	20240521	183800	1251866090	17980	17980	17980	17980	0
105	20240521	183700	1251866090	17980	17980	17980	17980	0
106	20240521	183600	1251866090	17980	17980	17980	17980	0
107	20240521	183500	1251866090	17980	17980	17980	17980	0
108	20240521	183400	1251866090	17980	17980	17980	17980	0
109	20240521	183300	1251866090	17980	17980	17980	17980	0
110	20240521	183200	1251866090	17980	17980	17980	17980	0
111	20240521	183100	1251866090	17980	17980	17980	17980	0
112	20240521	183000	1251866090	17980	17980	17980	17980	0
113	20240521	182900	1251866090	17980	17980	17980	17980	0
114	20240521	182800	1251866090	17980	17980	17980	17980	0
115	20240521	182700	1251866090	17980	17980	17980	17980	0
116	20240521	182600	1251866090	17980	17980	17980	17980	0
117	20240521	182500	1251866090	17980	17980	17980	17980	0
118	20240521	182400	1251866090	17980	17980	17980	17980	0
119	20240521	182300	1251866090	17980	17980	17980	17980	0
120	20240521	182200	1251866090	17980	17980	17980	17980	0
121	20240521	182100	1251866090	17980	17980	17980	17980	0
122	20240521	182000	1251866090	17980	17980	17980	17980	1934
123	20240521	181900	1251866090	17980	17980	17980	17980	0
124	20240521	181800	1251866090	17980	17980	17980	17980	0
125	20240521	181700	1251866090	17980	17980	17980	17980	0
126	20240521	181600	1251866090	17980	17980	17980	17980	0
127	20240521	181500	1251866090	17980	17980	17980	17980	0
128	20240521	181400	1251866090	17980	17980	17980	17980	0
129	20240521	181300	1251866090	17980	17980	17980	17980	0
130	20240521	181200	1251866090	17980	17980	17980	17980	0
131	20240521	181100	1251866090	17980	17980	17980	17980	0
132	20240521	181000	1251866090	17980	17980	17980	17980	0
133	20240521	180900	1251866090	17980	17980	17980	17980	0
134	20240521	180800	1251866090	17980	17980	17980	17980	0
135	20240521	180700	1251866090	17980	17980	17980	17980	0
136	20240521	180600	1251866090	17980	17980	17980	17980	0
137	20240521	180500	1251866090	17980	17980	17980	17980	0
138	20240521	180400	1251866090	17980	17980	17980	17980	0
139	20240521	180300	1251866090	17980	17980	17980	17980	0
140	20240521	180200	1251866090	17980	17980	17980	17980	0
141	20240521	180100	1251866090	17980	17980	17980	17980	0
142	20240521	180000	1251866090	17980	17980	17980	17980	0
143	20240521	175900	1251866090	17980	17980	17980	17980	0
144	20240521	175800	1251866090	17980	17980	17980	17980	0
145	20240521	175700	1251866090	17980	17980	17980	17980	0
146	20240521	175600	1251866090	17980	17980	17980	17980	0
147	20240521	175500	1251866090	17980	17980	17980	17980	0
148	20240521	175400	1251866090	17980	17980	17980	17980	0
149	20240521	175300	1251866090	17980	17980	17980	17980	0
150	20240521	175200	1251866090	17980	17980	17980	17980	0
151	20240521	175100	1251866090	17980	17980	17980	17980	0
152	20240521	175000	1251866090	17980	17980	17980	17980	1934
153	20240521	174900	1251866090	17980	17980	17980	17980	0
154	20240521	174800	1251866090	17980	17980	17980	17980	0
155	20240521	174700	1251866090	17980	17980	17980	17980	0
156	20240521	174600	1251866090	17980	17980	17980	17980	0
157	20240521	174500	1251866090	17980	17980	17980	17980	0
158	20240521	174400	1251866090	17980	17980	17980	17980	0
159	20240521	174300	1251866090	17980	17980	17980	17980	0
160	20240521	174200	1251866090	17980	17980	17980	17980	0
161	20240521	174100	1251866090	17980	17980	17980	17980	0
162	20240521	174000	1251866090	17980	17980	17980	17980	0
163	20240521	173900	1251866090	17980	17980	17980	17980	0
164	20240521	173800	1251866090	17980	17980	17980	17980	0
165	20240521	173700	1251866090	17980	17980	17980	17980	0
166	20240521	173600	1251866090	17980	17980	17980	17980	0
167	20240521	173500	1251866090	17980	17980	17980	17980	0
168	20240521	173400	1251866090	17980	17980	17980	17980	0
169	20240521	173300	1251866090	17980	17980	17980	17980	0
170	20240521	173200	1251866090	17980	17980	17980	17980	0
171	20240521	173100	1251866090	17980	17980	17980	17980	0
172	20240521	173000	1251866090	17980	17980	17980	17980	0
173	20240521	172900	1251866090	17980	17980	17980	17980	0
174	20240521	172800	1251866090	17980	17980	17980	17980	0
175	20240521	172700	1251866090	17980	17980	17980	17980	0
176	20240521	172600	1251866090	17980	17980	17980	17980	0
177	20240521	172500	1251866090	17980	17980	17980	17980	0
178	20240521	172400	1251866090	17980	17980	17980	17980	0
179	20240521	172300	1251866090	17980	17980	17980	17980	0
180	20240521	172200	1251866090	17980	17980	17980	17980	0
181	20240521	172100	1251866090	17980	17980	17980	17980	0
182	20240521	172000	1251866090	17980	17980	17980	17980	1934
183	20240521	171900	1251866090	17980	17980	17980	17980	0
184	20240521	171800	1251866090	17980	17980	17980	17980	0
185	20240521	171700	1251866090	17980	17980	17980	17980	0
186	20240521	171600	1251866090	17980	17980	17980	17980	0
187	20240521	171500	1251866090	17980	17980	17980	17980	0
188	20240521	171400	1251866090	17980	17980	17980	17980	0
189	20240521	171300	1251866090	17980	17980	17980	17980	0
190	20240521	171200	1251866090	17980	17980	17980	17980	0
191	20240521	171100	1251866090	17980	17980	17980	17980	0
192	20240521	171000	1251866090	17980	17980	17980	17980	0
193	20240521	170900	1251866090	17980	17980	17980	17980	0
194	20240521	170800	1251866090	17980	17980	17980	17980	0
195	20240521	170700	1251866090	17980	17980	17980	17980	0
196	20240521	170600	1251866090	17980	17980	17980	17980	0
197	20240521	170500	1251866090	17980	17980	17980	17980	0
198	20240521	170400	1251866090	17980	17980	17980	17980	0
199	20240521	170300	1251866090	17980	17980	17980	17980	0
200	20240521	170200	1251866090	17980	17980	17980	17980	0
201	20240521	170100	1251866090	17980	17980	17980	17980	0
202	20240521	170000	1251866090	17980	17980	17980	17980	0
203	20240521	165900	1251866090	17980	17980	17980	17980	0
204	20240521	165800	1251866090	17980	17980	17980	17980	0
205	20240521	165700	1251866090	17980	17980	17980	17980	0
206	20240521	165600	1251866090	17980	17980	17980	17980	0
207	20240521	165500	1251866090	17980	17980	17980	17980	0
208	20240521	165400	1251866090	17980	17980	17980	17980	0
209	20240521	165300	1251866090	17980	17980	17980	17980	0
210	20240521	165200	1251866090	17980	17980	17980	17980	0
211	20240521	165100	1251866090	17980	17980	17980	17980	0
212	20240521	165000	1251866090	17980	17980	17980	17980	1934
213	20240521	164900	1251866090	17980	17980	17980	17980	0
214	20240521	164800	1251866090	17980	17980	17980	17980	0
215	20240521	164700	1251866090	17980	17980	17980	17980	0
216	20240521	164600	1251866090	17980	17980	17980	17980	0
217	20240521	164500	1251866090	17980	17980	17980	17980	0
218	20240521	164400	1251866090	17980	17980	17980	17980	0
219	20240521	164300	1251866090	17980	17980	17980	17980	0
220	20240521	164200	1251866090	17980	17980	17980	17980	0
221	20240521	164100	1251866090	17980	17980	17980	17980	0
222	20240521	164000	1251866090	17980	17980	17980	17980	0
223	20240521	163900	1251866090	17980	17980	17980	17980	0
224	20240521	163800	1251866090	17980	17980	17980	17980	0
225	20240521	163700	1251866090	17980	17980	17980	17980	0
226	20240521	163600	1251866090	17980	17980	17980	17980	0
227	20240521	163500	1251866090	17980	17980	17980	17980	0
228	20240521	163400	1251866090	17980	17980	17980	17980	0
229	20240521	163300	1251866090	17980	17980	17980	17980	0
230	20240521	163200	1251866090	17980	17980	17980	17980	0
231	20240521	163100	1251866090	17980	17980	17980	17980	0
232	20240521	163000	1251866090	17980	17980	17980	17980	0
233	20240521	162900	1251866090	17980	17980	17980	17980	0
234	20240521	162800	1251866090	17980	17980	17980	17980	0
235	20240521	162700	1251866090	17980	17980	17980	17980	0
236	20240521	162600	1251866090	17980	17980	17980	17980	0
237	20240521	162500	1251866090	17980	17980	17980	17980	0
238	20240521	162400	1251866090	17980	17980	17980	17980	0
239	20240521	162300	1251866090	17980	17980	17980	17980	0
240	20240521	162200	1251866090	17980	17980	17980	17980	0
241	20240521	162100	1251866090	17980	17980	17980	17980	0
242	20240521	162000	1251866090	17980	17980	17980	17980	1934
243	20240521	161900	1251866090	17980	17980	17980	17980	0
244	20240521	161800	1251866090	17980	17980	17980	17980	0
245	20240521	161700	1251866090	17980	17980	17980	17980	0
246	20240521	161600	1251866090	17980	17980	17980	17980	0
247	20240521	161500	1251866090	17980	17980	17980	17980	0
248	20240521	161400	1251866090	17980	17980	17980	17980	0
249	20240521	161300	1251866090	17980	17980	17980	17980	0
250	20240521	161200	1251866090	17980	17980	17980	17980	0
251	20240521	161100	1251866090	17980	17980	17980	17980	0
252	20240521	161000	1251866090	17980	17980	17980	17980	0
253	20240521	160900	1251866090	17980	17980	17980	17980	0
254	20240521	160800	1251866090	17980	17980	17980	17980	0
255	20240521	160700	1251866090	17980	17980	17980	17980	0
256	20240521	160600	1251866090	17980	17980	17980	17980	0
257	20240521	160500	1251866090	17980	17980	17980	17980	0
258	20240521	160400	1251866090	17980	17980	17980	17980	0
259	20240521	160300	1251866090	17980	17980	17980	17980	0
260	20240521	160200	1251866090	17980	17980	17980	17980	0
261	20240521	160100	1251866090	17980	17980	17980	17980	0
262	20240521	160000	1251866090	17980	17980	17980	17980	0
263	20240521	155900	1251866090	17980	17980	17980	17980	0
264	20240521	155800	1251866090	17980	17980	17980	17980	0
265	20240521	155700	1251866090	17980	17980	17980	17980	0
266	20240521	155600	1251866090	17980	17980	17980	17980	0
267	20240521	155500	1251866090	17980	17980	17980	17980	0
268	20240521	155400	1251866090	17980	17980	17980	17980	0
269	20240521	155300	1251866090	17980	17980	17980	17980	0
270	20240521	155200	1251866090	17980	17980	17980	17980	0
271	20240521	155100	1251866090	17980	17980	17980	17980	0
272	20240521	155000	1251866090	17980	17980	17980	17980	1934
273	20240521	154900	1251866090	17980	17980	17980	17980	0
274	20240521	154800	1251866090	17980	17980	17980	17980	0
275	20240521	154700	1251866090	17980	17980	17980	17980	0
276	20240521	154600	1251866090	17980	17980	17980	17980	0
277	20240521	154500	1251866090	17980	17980	17980	17980	0
278	20240521	154400	1251866090	17980	17980	17980	17980	0
279	20240521	154300	1251866090	17980	17980	17980	17980	0
280	20240521	154200	1251866090	17980	17980	17980	17980	0
281	20240521	154100	1251866090	17980	17980	17980	17980	0
282	20240521	154000	1251866090	17980	17980	17980	17980	0
283	20240521	153900	1251866090	17980	17980	17980	17980	0
284	20240521	153800	1251866090	17980	17980	17980	17980	0
285	20240521	153700	1251866090	17980	17980	17980	17980	0
286	20240521	153600	1251866090	17980	17980	17980	17980	0
287	20240521	153500	1251866090	17980	17980	17980	17980	0
288	20240521	153400	1251866090	17980	17980	17980	17980	0
289	20240521	153300	1251866090	17980	17980	17980	17980	0
290	20240521	153200	1251866090	17980	17980	17980	17980	0
291	20240521	153100	1251866090	17980	17980	17980	17980	0
292	20240521	153000	1251866090	17980	17980	17980	17980	1934
293	20240521	152900	1217092770	17810	17810	17810	17810	0
294	20240521	152800	1217092770	17810	17810	17810	17810	0
295	20240521	152700	1217092770	17810	17810	17810	17810	0
296	20240521	152600	1217092770	17810	17810	17810	17810	0
297	20240521	152500	1217092770	17810	17810	17810	17810	0
298	20240521	152400	1217092770	17810	17810	17810	17810	0
299	20240521	152300	1217092770	17810	17810	17810	17810	0
300	20240521	152200	1217092770	17810	17810	17810	17810	0
301	20240521	152100	1217092770	17810	17810	17810	17810	0
302	20240521	152000	1217092770	17810	17810	17810	17810	0
303	20240521	151900	1217092770	17810	17770	17810	17770	121
304	20240521	151800	1214942560	17770	17780	17780	17760	1297
305	20240521	151700	1191891290	17810	17770	17810	17770	80
306	20240521	151600	1190468930	17770	17810	17810	17770	1680
307	20240521	151500	1160606270	17800	17810	17810	17790	95
308	20240521	151400	1158915670	17800	17810	17810	17800	236
309	20240521	151300	1154714430	17800	17800	17800	17790	221
310	20240521	151200	1150780810	17800	17790	17800	17780	377
311	20240521	151100	1144077320	17800	17790	17800	17790	60
312	20240521	151000	1143009890	17780	17780	17790	17770	314
313	20240521	150900	1137428410	17780	17780	17780	17770	142
314	20240521	150800	1134904680	17780	17790	17790	17780	22
315	20240521	150700	1134513480	17790	17790	17790	17780	394
316	20240521	150600	1127504980	17780	17790	17800	17780	96
317	20240521	150500	1125797130	17800	17800	17810	17800	107
318	20240521	150400	1123892010	17800	17820	17820	17800	182
319	20240521	150300	1120649370	17810	17770	17810	17770	515
320	20240521	150200	1111485580	17770	17780	17780	17770	60
321	20240521	150100	1110419170	17770	17780	17780	17770	94
322	20240521	150000	1108748610	17780	17770	17800	17760	1063
323	20240521	145900	1089847230	17770	17770	17770	17770	230
324	20240521	145800	1085760130	17770	17780	17780	17770	153
325	20240521	145700	1083040960	17760	17780	17780	17760	534
326	20240521	145600	1073550330	17780	17790	17790	17780	227
327	20240521	145500	1069512980	17790	17800	17800	17790	118
328	20240521	145400	1067412760	17800	17800	17800	17800	281
329	20240521	145300	1062410960	17800	17810	17810	17800	576
330	20240521	145200	1052155260	17810	17810	17820	17810	195
331	20240521	145100	1048682260	17810	17820	17820	17810	232
332	20240521	145000	1044548700	17810	17830	17830	17810	2032
333	20240521	144900	1008337280	17830	17830	17840	17830	118
334	20240521	144800	1006233240	17830	17830	17830	17830	175
335	20240521	144700	1003112990	17830	17830	17830	17830	108
336	20240521	144600	1001187350	17830	17830	17830	17830	74
337	20240521	144500	999867930	17830	17830	17840	17830	219
338	20240521	144400	995963150	17830	17830	17830	17830	127
339	20240521	144300	993698740	17830	17830	17830	17830	57
340	20240521	144200	992682430	17830	17830	17840	17830	256
341	20240521	144100	988117450	17830	17830	17840	17830	118
342	20240521	144000	986013420	17830	17830	17830	17830	174
343	20240521	143900	982911000	17830	17840	17840	17830	328
344	20240521	143800	977060380	17840	17830	17840	17830	626
345	20240521	143700	965893800	17840	17830	17840	17830	160
346	20240521	143600	963040960	17830	17830	17840	17830	111
347	20240521	143500	961061820	17830	17830	17830	17830	266
348	20240521	143400	956319040	17830	17840	17840	17830	124
349	20240521	143300	954108080	17830	17840	17840	17830	235
350	20240521	143200	949916040	17840	17840	17850	17840	57
351	20240521	143100	948899150	17840	17860	17860	17840	302
352	20240521	143000	943509450	17860	17860	17860	17830	584
353	20240521	142900	933087410	17860	17850	17860	17850	221
354	20240521	142800	929142020	17850	17860	17860	17830	298
355	20240521	142700	923824680	17880	17850	17880	17840	540
356	20240521	142600	914183370	17850	17850	17860	17850	172
357	20240521	142500	911112990	17850	17870	17870	17840	216
358	20240521	142400	907257970	17870	17850	17870	17850	249
359	20240521	142300	902809930	17850	17860	17860	17850	56
360	20240521	142200	901810150	17840	17860	17860	17840	315
361	20240521	142100	896186450	17860	17860	17860	17860	126
362	20240521	142000	893936090	17860	17860	17860	17850	203
363	20240521	141900	890310980	17860	17860	17860	17840	299
364	20240521	141800	884973340	17840	17870	17880	17840	321
365	20240521	141700	879241430	17880	17880	17890	17880	90
366	20240521	141600	877632200	17890	17880	17890	17880	196
367	20240521	141500	874127020	17880	17880	17880	17880	38
368	20240521	141400	873447580	17880	17870	17880	17870	207
369	20240521	141300	869747430	17870	17850	17870	17850	156
370	20240521	141200	866961060	17850	17850	17850	17850	20
371	20240521	141100	866604060	17860	17870	17870	17860	101
372	20240521	141000	864799700	17870	17860	17870	17860	75
373	20240521	140900	863459650	17870	17870	17870	17870	1
374	20240521	140800	863441780	17870	17860	17880	17860	402
375	20240521	140700	856260420	17880	17880	17880	17870	73
376	20240521	140600	854955390	17900	17900	17900	17900	20
377	20240521	140500	854597390	17870	17900	17900	17870	125
378	20240521	140400	852363090	17900	17890	17900	17890	167
379	20240521	140300	849374440	17880	17890	17890	17880	123
380	20240521	140200	847174500	17890	17870	17890	17870	172
381	20240521	140100	844099740	17880	17870	17880	17870	79
382	20240521	140000	842687420	17870	17880	17880	17860	144
383	20240521	135900	840115020	17880	17870	17880	17870	100
384	20240521	135800	838327540	17880	17880	17880	17880	0
385	20240521	135700	838327540	17880	17860	17880	17860	204
386	20240521	135600	834683260	17880	17880	17880	17880	53
387	20240521	135500	833735620	17870	17860	17870	17860	43
388	20240521	135400	832967460	17860	17880	17880	17860	188
389	20240521	135300	829608460	17880	17880	17880	17880	73
390	20240521	135200	828303220	17890	17890	17890	17890	20
391	20240521	135100	827945420	17880	17870	17890	17870	303
392	20240521	135000	822528350	17880	17880	17890	17880	71
393	20240521	134900	821258370	17880	17880	17880	17880	0
394	20240521	134800	821258370	17880	17900	17900	17880	218
395	20240521	134700	817358560	17880	17890	17890	17880	33
396	20240521	134600	816768320	17890	17890	17890	17890	56
397	20240521	134500	815766480	17880	17900	17900	17880	164
398	20240521	134400	812833020	17910	17870	17910	17870	117
399	20240521	134300	810739290	17880	17880	17880	17880	293
400	20240521	134200	805500450	17880	17880	17880	17880	78
401	20240521	134100	804105810	17880	17890	17890	17880	26
402	20240521	134000	803640870	17880	17880	17880	17860	205
403	20240521	133900	799977630	17880	17860	17890	17860	128
404	20240521	133800	797689790	17870	17870	17870	17870	2
405	20240521	133700	797654050	17870	17890	17890	17870	129
406	20240521	133600	795348420	17890	17860	17890	17860	119
407	20240521	133500	793220240	17860	17850	17860	17850	102
408	20240521	133400	791398970	17860	17870	17870	17850	407
409	20240521	133300	784128970	17870	17870	17870	17870	23
410	20240521	133200	783717960	17880	17880	17880	17880	40
411	20240521	133100	783002760	17890	17890	17890	17890	97
412	20240521	133000	781267430	17890	17890	17890	17890	20
413	20240521	132900	780909630	17890	17890	17890	17890	80
414	20240521	132800	779478430	17870	17880	17890	17870	228
415	20240521	132700	775402880	17880	17870	17880	17870	21
416	20240521	132600	775027600	17870	17860	17870	17860	82
417	20240521	132500	773562300	17860	17870	17880	17860	164
418	20240521	132400	770632640	17880	17880	17880	17880	8
419	20240521	132300	770489600	17870	17840	17880	17840	442
420	20240521	132200	762589400	17850	17880	17880	17830	672
421	20240521	132100	750598700	17880	17870	17880	17870	49
422	20240521	132000	749722590	17880	17870	17880	17870	160
423	20240521	131900	746862870	17870	17870	17880	17870	80
424	20240521	131800	745433220	17880	17890	17890	17870	182
425	20240521	131700	742179900	17880	17880	17880	17870	264
426	20240521	131600	737460670	17870	17880	17880	17870	51
427	20240521	131500	736549040	17880	17880	17880	17880	78
428	20240521	131400	735154400	17880	17880	17880	17870	184
429	20240521	131300	731865010	17880	17880	17880	17880	1
430	20240521	131200	731847130	17900	17900	17900	17900	72
431	20240521	131100	730558330	17870	17890	17900	17870	218
432	20240521	131000	726660420	17900	17890	17900	17890	25
433	20240521	130900	726213120	17890	17880	17890	17880	79
434	20240521	130800	724800020	17870	17900	17900	17870	159
435	20240521	130700	721957130	17910	17910	17910	17910	0
436	20240521	130600	721957130	17910	17910	17910	17910	54
437	20240521	130500	720989990	17910	17950	17960	17910	142
438	20240521	130400	718442620	17940	17920	17960	17920	226
439	20240521	130300	714386630	17930	17870	17930	17860	420
440	20240521	130200	706873050	17880	17870	17880	17870	46
441	20240521	130100	706050770	17880	17860	17880	17860	453
442	20240521	130000	697951880	17880	17870	17880	17850	131
443	20240521	125900	695611800	17870	17870	17870	17870	138
444	20240521	125800	693145740	17860	17870	17870	17860	29
445	20240521	125700	692627710	17870	17880	17890	17870	271
446	20240521	125600	687784370	17890	17890	17890	17890	1
447	20240521	125500	687766480	17900	17860	17900	17860	264
448	20240521	125400	683040920	17880	17890	17890	17880	111
449	20240521	125300	681056230	17910	17900	17910	17900	22
450	20240521	125200	680662410	17900	17880	17900	17880	240
451	20240521	125100	676369040	17870	17880	17880	17870	26
452	20240521	125000	675904400	17890	17900	17900	17890	66
453	20240521	124900	674723010	17910	17930	17930	17910	95
454	20240521	124800	673020800	17920	17940	17940	17920	191
455	20240521	124700	669596640	17940	17940	17950	17940	134
456	20240521	124600	667191930	17940	17940	17940	17930	285
457	20240521	124500	662080690	17940	17900	17950	17900	344
458	20240521	124400	655913410	17900	17880	17900	17880	212
459	20240521	124300	652120660	17880	17900	17900	17880	30
460	20240521	124200	651583740	17910	17920	17920	17910	2
461	20240521	124100	651547910	17920	17930	17930	17920	2
462	20240521	124000	651512060	17950	17900	17950	17870	433
463	20240521	123900	643757410	17900	17850	17900	17850	79
464	20240521	123800	642343470	17900	17900	17900	17900	121
465	20240521	123700	640177570	17840	17960	17970	17830	748
466	20240521	123600	626780460	17960	17930	17960	17930	116
467	20240521	123500	624698370	17940	17920	17940	17920	105
468	20240521	123400	622815930	17920	17910	17920	17900	180
469	20240521	123300	619592870	17910	17920	17920	17910	62
470	20240521	123200	618481890	17920	17930	17930	17920	105
471	20240521	123100	616599290	17940	17950	17950	17930	520
472	20240521	123000	607271250	17950	17930	17960	17930	1287
473	20240521	122900	584170960	17920	17940	17940	17900	124
474	20240521	122800	581949260	17900	17850	17950	17850	2473
475	20240521	122700	537668550	17860	17830	17860	17830	200
476	20240521	122600	534099560	17820	17800	17830	17800	209
477	20240521	122500	530377600	17820	17820	17820	17820	52
478	20240521	122400	529450960	17820	17810	17820	17810	114
479	20240521	122300	527420260	17820	17800	17820	17800	134
480	20240521	122200	525034200	17800	17800	17800	17800	79
481	20240521	122100	523628000	17810	17800	17810	17800	119
482	20240521	122000	521509400	17800	17800	17800	17780	131
483	20240521	121900	519179800	17800	17790	17800	17790	100
484	20240521	121800	517400600	17790	17780	17790	17780	78
485	20240521	121700	516013560	17790	17790	17790	17790	107
486	20240521	121600	514110030	17790	17800	17810	17790	81
487	20240521	121500	512668020	17810	17810	17810	17810	58
488	20240521	121400	511635040	17810	17810	17820	17790	186
489	20240521	121300	508323410	17800	17800	17800	17800	171
490	20240521	121200	505279610	17800	17800	17810	17800	22
491	20240521	121100	504888000	17800	17800	17820	17800	189
492	20240521	121000	501523160	17800	17800	17800	17800	1
493	20240521	120900	501505360	17820	17800	17820	17800	165
494	20240521	120800	498566780	17800	17790	17810	17790	229
495	20240521	120700	494490840	17780	17770	17780	17770	83
496	20240521	120600	493015690	17770	17780	17780	17770	124
497	20240521	120500	490811170	17780	17780	17780	17780	61
498	20240521	120400	489726590	17790	17800	17800	17780	82
499	20240521	120300	488267960	17780	17780	17780	17780	132
500	20240521	120200	485921000	17790	17780	17790	17780	102
501	20240521	120100	484106650	17780	17780	17780	17780	65
502	20240521	120000	482950950	17780	17780	17780	17760	269
503	20240521	115900	478172950	17780	17770	17780	17770	77
504	20240521	115800	476804090	17780	17760	17780	17760	100
505	20240521	115700	475027020	17750	17760	17760	17750	203
506	20240521	115600	471423630	17760	17750	17760	17750	120
507	20240521	115500	469293210	17750	17750	17750	17750	68
508	20240521	115400	468086210	17750	17760	17760	17750	190
509	20240521	115300	464712390	17760	17760	17760	17760	70
510	20240521	115200	463469190	17760	17760	17760	17760	76
511	20240521	115100	462119430	17760	17770	17770	17760	203
512	20240521	115000	458514010	17760	17760	17760	17760	157
513	20240521	114900	455725690	17760	17770	17770	17760	976
514	20240521	114800	438391250	17770	17780	17780	17770	156
515	20240521	114700	435618930	17780	17790	17790	17770	247
516	20240521	114600	431227510	17790	17780	17790	17780	200
517	20240521	114500	427671310	17780	17780	17780	17780	58
518	20240521	114400	426640070	17790	17790	17790	17790	24
519	20240521	114300	426213110	17790	17790	17790	17780	182
520	20240521	114200	422975830	17790	17780	17790	17780	87
521	20240521	114100	421428630	17780	17770	17780	17770	31
522	20240521	114000	420877500	17770	17760	17780	17760	325
523	20240521	113900	415102910	17760	17770	17770	17760	78
524	20240521	113800	413717610	17760	17760	17770	17760	42
525	20240521	113700	412971680	17770	17760	17770	17760	206
526	20240521	113600	409312830	17770	17760	17770	17760	80
527	20240521	113500	407891790	17760	17760	17760	17760	23
528	20240521	113400	407483310	17760	17760	17760	17760	242
529	20240521	113300	403185390	17760	17760	17760	17760	144
530	20240521	113200	400627950	17770	17760	17770	17760	130
531	20240521	113100	398319140	17770	17780	17780	17770	192
532	20240521	113000	394907230	17770	17770	17770	17770	20
533	20240521	112900	394551830	17770	17780	17780	17770	87
534	20240521	112800	393005750	17780	17780	17780	17780	107
535	20240521	112700	391103290	17780	17780	17780	17780	24
536	20240521	112600	390676570	17780	17780	17790	17780	134
537	20240521	112500	388294040	17780	17790	17790	17780	70
538	20240521	112400	387048940	17790	17790	17790	17780	57
539	20240521	112300	386035300	17790	17790	17800	17780	104
540	20240521	112200	384185220	17790	17790	17790	17790	78
541	20240521	112100	382797600	17790	17790	17790	17790	21
542	20240521	112000	382424010	17800	17810	17810	17800	350
543	20240521	111900	376191980	17810	17800	17810	17800	63
544	20240521	111800	375070520	17810	17800	17810	17800	41
545	20240521	111700	374340620	17790	17790	17800	17780	189
546	20240521	111600	370977940	17780	17780	17790	17780	168
547	20240521	111500	367989750	17780	17770	17780	17770	29
548	20240521	111400	367474330	17770	17770	17770	17770	188
549	20240521	111300	364133570	17770	17760	17770	17760	302
550	20240521	111200	358769690	17770	17780	17780	17770	276
551	20240521	111100	353863080	17790	17800	17800	17790	267
552	20240521	111000	349110660	17800	17810	17810	17800	27
553	20240521	110900	348630030	17800	17800	17800	17800	188
554	20240521	110800	345283630	17800	17800	17800	17800	78
555	20240521	110700	343895230	17800	17800	17800	17800	21
556	20240521	110600	343521430	17800	17800	17800	17800	189
557	20240521	110500	340157230	17800	17800	17800	17800	78
558	20240521	110400	338768830	17800	17800	17800	17800	21
559	20240521	110300	338395030	17800	17800	17800	17800	279
560	20240521	110200	333428830	17810	17810	17810	17810	21
561	20240521	110100	333054820	17800	17800	17800	17800	89
562	20240521	110000	331470620	17800	17820	17820	17800	278
563	20240521	105900	326521280	17810	17810	17810	17810	21
564	20240521	105800	326147270	17810	17820	17820	17810	80
565	20240521	105700	324722460	17820	17820	17820	17810	200
566	20240521	105600	321160340	17820	17810	17820	17810	31
567	20240521	105500	320608120	17810	17810	17810	17810	78
568	20240521	105400	319218940	17810	17810	17820	17810	314
569	20240521	105300	313626190	17810	17820	17820	17810	142
570	20240521	105200	311095950	17810	17810	17820	17810	200
571	20240521	105100	307533490	17810	17810	17820	17810	134
572	20240521	105000	305146880	17820	17810	17820	17810	191
573	20240521	104900	301743470	17810	17820	17820	17810	80
574	20240521	104800	300318650	17820	17820	17820	17810	129
575	20240521	104700	298020070	17820	17820	17820	17820	117
576	20240521	104600	295935130	17820	17830	17830	17820	263
577	20240521	104500	291248250	17830	17840	17840	17830	44
578	20240521	104400	290463690	17830	17810	17840	17810	190
579	20240521	104300	287078360	17820	17840	17840	17820	227
580	20240521	104200	283031770	17830	17840	17840	17830	82
581	20240521	104100	281569100	17840	17850	17850	17840	399
582	20240521	104000	274450400	17850	17860	17860	17850	299
583	20240521	103900	269112460	17860	17850	17860	17850	448
584	20240521	103800	261115130	17860	17850	17860	17850	208
585	20240521	103700	257402320	17860	17870	17870	17860	32
586	20240521	103600	256830750	17870	17870	17870	17870	20
587	20240521	103500	256473350	17870	17870	17870	17870	1067
588	20240521	103400	237406060	17870	17870	17870	17870	75
589	20240521	103300	236065810	17870	17870	17870	17870	80
590	20240521	103200	234636210	17870	17870	17870	17870	184
591	20240521	103100	231348130	17870	17860	17870	17860	189
592	20240521	103000	227970900	17860	17870	17870	17860	96
593	20240521	102900	226256190	17870	17870	17870	17870	94
594	20240521	102800	224576410	17870	17870	17870	17870	2
595	20240521	102700	224540670	17880	17870	17880	17870	78
596	20240521	102600	223146800	17870	17880	17880	17870	185
597	20240521	102500	219840840	17870	17870	17880	17870	46
598	20240521	102400	219018810	17880	17880	17880	17870	246
599	20240521	102300	214622420	17880	17900	17900	17880	668
600	20240521	102200	202665480	17900	17910	17910	17900	171
601	20240521	102100	199604480	17910	17930	17930	17910	195
602	20240521	102000	196110790	17920	17930	17930	17920	182
603	20240521	101900	192849250	17930	17950	17950	17930	24
604	20240521	101800	192418810	17950	17950	17950	17950	723
605	20240521	101700	179440960	17960	17980	17980	17960	347
606	20240521	101600	173204550	17980	17980	17980	17980	166
607	20240521	101500	170219870	17980	17990	17990	17980	65
608	20240521	101400	169051110	17980	17980	17980	17980	0
609	20240521	101300	169051110	17980	17990	17990	17980	68
610	20240521	101200	167828360	17980	17980	17980	17980	57
611	20240521	101100	166803500	17980	17980	17980	17980	1
612	20240521	101000	166785520	17980	17990	17990	17980	68
613	20240521	100900	165562770	17990	18000	18000	17990	120
614	20240521	100800	163403330	18000	18000	18000	18000	1
615	20240521	100700	163385330	18010	18010	18010	18010	34
616	20240521	100600	162772990	18020	18020	18020	18020	0
617	20240521	100500	162772990	18020	18020	18020	18020	15
618	20240521	100400	162502690	18020	18020	18020	18020	0
619	20240521	100300	162502690	18020	18020	18020	18020	1
620	20240521	100200	162484670	18050	18050	18050	18050	0
621	20240521	100100	162484670	18050	18120	18120	18050	4712
622	20240521	100000	77219300	18120	18130	18130	18120	6
623	20240521	095900	77110560	18130	18130	18130	18130	30
624	20240521	095800	76566660	18110	18110	18110	18110	0
625	20240521	095700	76566660	18110	18110	18110	18110	28
626	20240521	095600	76059580	18090	18090	18090	18090	0
627	20240521	095500	76059580	18090	18090	18090	18090	3
628	20240521	095400	76005310	18090	18090	18090	18090	22
629	20240521	095300	75607330	18090	18090	18090	18090	7
630	20240521	095200	75480700	18090	18090	18090	18090	0
631	20240521	095100	75480700	18090	18090	18090	18090	1
632	20240521	095000	75462610	18090	18090	18090	18090	111
633	20240521	094900	73454620	18090	18110	18110	18090	16
634	20240521	094800	73165100	18130	18130	18130	18130	0
635	20240521	094700	73165100	18130	18130	18130	18130	100
636	20240521	094600	71352100	18130	18130	18130	18130	0
637	20240521	094500	71352100	18130	18140	18140	18130	981
638	20240521	094400	53556780	18150	18150	18150	18150	3
639	20240521	094300	53502330	18140	18150	18150	18140	16
640	20240521	094200	53211940	18150	18150	18150	18150	13
641	20240521	094100	52975990	18150	18150	18150	18150	0
642	20240521	094000	52975990	18150	18150	18150	18150	1
643	20240521	093900	52957840	18150	18150	18150	18150	0
644	20240521	093800	52957840	18150	18140	18150	18140	2
645	20240521	093700	52921550	18140	18150	18150	18140	48
646	20240521	093600	52050360	18150	18150	18150	18150	0
647	20240521	093500	52050360	18150	18150	18150	18150	11
648	20240521	093400	51850710	18150	18150	18150	18150	0
649	20240521	093300	51850710	18150	18150	18150	18150	41
650	20240521	093200	51106560	18150	18140	18150	18140	26
651	20240521	093100	50634910	18140	18120	18140	18120	438
652	20240521	093000	42693540	18120	18090	18120	18090	779
653	20240521	092900	28594830	18090	18090	18090	18090	0
654	20240521	092800	28594830	18090	18090	18090	18090	0
655	20240521	092700	28594830	18090	18090	18090	18090	0
656	20240521	092600	28594830	18090	18090	18090	18090	0
657	20240521	092500	28594830	18090	18090	18090	18090	20
658	20240521	092400	28233030	18090	18090	18090	18090	21
659	20240521	092300	27853140	18100	18100	18100	18100	0
660	20240521	092200	27853140	18100	18100	18100	18100	0
661	20240521	092100	27853140	18100	18100	18100	18100	0
662	20240521	092000	27853140	18100	18100	18100	18100	17
663	20240521	091900	27545440	18100	18100	18100	18100	5
664	20240521	091800	27454940	18100	18100	18100	18100	0
665	20240521	091700	27454940	18100	18100	18100	18100	3
666	20240521	091600	27400640	18110	18110	18110	18110	2
667	20240521	091500	27364420	18110	18000	18110	18000	33
668	20240521	091400	26767890	17950	17950	17950	17950	0
669	20240521	091300	26767890	17950	17950	17950	17950	0
670	20240521	091200	26767890	17950	17950	17950	17950	0
671	20240521	091100	26767890	17950	17950	17950	17950	0
672	20240521	091000	26767890	17950	18020	18020	17950	368
673	20240521	090900	20157570	18030	18030	18030	18030	0
674	20240521	090800	20157570	18030	18030	18030	18030	0
675	20240521	090700	20157570	18030	18030	18030	18030	1
676	20240521	090600	20139540	18050	18050	18050	18050	4
677	20240521	090500	20067340	18050	18120	18120	18050	541
678	20240521	090400	10295650	18120	18070	18120	18070	115
679	20240521	090300	8214330	18070	18070	18070	18070	1
680	20240521	090200	8196260	18060	18100	18100	18060	210
681	20240521	090100	4398300	18100	18100	18100	18100	70
682	20240521	090000	3131300	18100	18100	18100	18100	173