KissMeData/216080/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203600	1212262550	16810	16810	16810	16810	1582
3	20240517	203500	1212262550	16810	16810	16810	16810	0
4	20240517	203400	1212262550	16810	16810	16810	16810	0
5	20240517	203300	1212262550	16810	16810	16810	16810	0
6	20240517	203200	1212262550	16810	16810	16810	16810	0
7	20240517	203100	1212262550	16810	16810	16810	16810	0
8	20240517	203000	1212262550	16810	16810	16810	16810	0
9	20240517	202900	1212262550	16810	16810	16810	16810	0
10	20240517	202800	1212262550	16810	16810	16810	16810	0
11	20240517	202700	1212262550	16810	16810	16810	16810	0
12	20240517	202600	1212262550	16810	16810	16810	16810	0
13	20240517	202500	1212262550	16810	16810	16810	16810	0
14	20240517	202400	1212262550	16810	16810	16810	16810	0
15	20240517	202300	1212262550	16810	16810	16810	16810	0
16	20240517	202200	1212262550	16810	16810	16810	16810	0
17	20240517	202100	1212262550	16810	16810	16810	16810	0
18	20240517	202000	1212262550	16810	16810	16810	16810	0
19	20240517	201900	1212262550	16810	16810	16810	16810	0
20	20240517	201800	1212262550	16810	16810	16810	16810	0
21	20240517	201700	1212262550	16810	16810	16810	16810	0
22	20240517	201600	1212262550	16810	16810	16810	16810	0
23	20240517	201500	1212262550	16810	16810	16810	16810	0
24	20240517	201400	1212262550	16810	16810	16810	16810	0
25	20240517	201300	1212262550	16810	16810	16810	16810	0
26	20240517	201200	1212262550	16810	16810	16810	16810	0
27	20240517	201100	1212262550	16810	16810	16810	16810	0
28	20240517	201000	1212262550	16810	16810	16810	16810	0
29	20240517	200900	1212262550	16810	16810	16810	16810	0
30	20240517	200800	1212262550	16810	16810	16810	16810	0
31	20240517	200700	1212262550	16810	16810	16810	16810	0
32	20240517	200600	1212262550	16810	16810	16810	16810	1582
33	20240517	200500	1212262550	16810	16810	16810	16810	0
34	20240517	200400	1212262550	16810	16810	16810	16810	0
35	20240517	200300	1212262550	16810	16810	16810	16810	0
36	20240517	200200	1212262550	16810	16810	16810	16810	0
37	20240517	200100	1212262550	16810	16810	16810	16810	0
38	20240517	200000	1212262550	16810	16810	16810	16810	0
39	20240517	195900	1212262550	16810	16810	16810	16810	0
40	20240517	195800	1212262550	16810	16810	16810	16810	0
41	20240517	195700	1212262550	16810	16810	16810	16810	0
42	20240517	195600	1212262550	16810	16810	16810	16810	0
43	20240517	195500	1212262550	16810	16810	16810	16810	0
44	20240517	195400	1212262550	16810	16810	16810	16810	0
45	20240517	195300	1212262550	16810	16810	16810	16810	0
46	20240517	195200	1212262550	16810	16810	16810	16810	0
47	20240517	195100	1212262550	16810	16810	16810	16810	0
48	20240517	195000	1212262550	16810	16810	16810	16810	0
49	20240517	194900	1212262550	16810	16810	16810	16810	0
50	20240517	194800	1212262550	16810	16810	16810	16810	0
51	20240517	194700	1212262550	16810	16810	16810	16810	0
52	20240517	194600	1212262550	16810	16810	16810	16810	0
53	20240517	194500	1212262550	16810	16810	16810	16810	0
54	20240517	194400	1212262550	16810	16810	16810	16810	0
55	20240517	194300	1212262550	16810	16810	16810	16810	0
56	20240517	194200	1212262550	16810	16810	16810	16810	0
57	20240517	194100	1212262550	16810	16810	16810	16810	0
58	20240517	194000	1212262550	16810	16810	16810	16810	0
59	20240517	193900	1212262550	16810	16810	16810	16810	0
60	20240517	193800	1212262550	16810	16810	16810	16810	0
61	20240517	193700	1212262550	16810	16810	16810	16810	0
62	20240517	193600	1212262550	16810	16810	16810	16810	1582
63	20240517	193500	1212262550	16810	16810	16810	16810	0
64	20240517	193400	1212262550	16810	16810	16810	16810	0
65	20240517	193300	1212262550	16810	16810	16810	16810	0
66	20240517	193200	1212262550	16810	16810	16810	16810	0
67	20240517	193100	1212262550	16810	16810	16810	16810	0
68	20240517	193000	1212262550	16810	16810	16810	16810	0
69	20240517	192900	1212262550	16810	16810	16810	16810	0
70	20240517	192800	1212262550	16810	16810	16810	16810	0
71	20240517	192700	1212262550	16810	16810	16810	16810	0
72	20240517	192600	1212262550	16810	16810	16810	16810	0
73	20240517	192500	1212262550	16810	16810	16810	16810	0
74	20240517	192400	1212262550	16810	16810	16810	16810	0
75	20240517	192300	1212262550	16810	16810	16810	16810	0
76	20240517	192200	1212262550	16810	16810	16810	16810	0
77	20240517	192100	1212262550	16810	16810	16810	16810	0
78	20240517	192000	1212262550	16810	16810	16810	16810	0
79	20240517	191900	1212262550	16810	16810	16810	16810	0
80	20240517	191800	1212262550	16810	16810	16810	16810	0
81	20240517	191700	1212262550	16810	16810	16810	16810	0
82	20240517	191600	1212262550	16810	16810	16810	16810	0
83	20240517	191500	1212262550	16810	16810	16810	16810	0
84	20240517	191400	1212262550	16810	16810	16810	16810	0
85	20240517	191300	1212262550	16810	16810	16810	16810	0
86	20240517	191200	1212262550	16810	16810	16810	16810	0
87	20240517	191100	1212262550	16810	16810	16810	16810	0
88	20240517	191000	1212262550	16810	16810	16810	16810	0
89	20240517	190900	1212262550	16810	16810	16810	16810	0
90	20240517	190800	1212262550	16810	16810	16810	16810	0
91	20240517	190700	1212262550	16810	16810	16810	16810	0
92	20240517	190600	1212262550	16810	16810	16810	16810	1582
93	20240517	190500	1212262550	16810	16810	16810	16810	0
94	20240517	190400	1212262550	16810	16810	16810	16810	0
95	20240517	190300	1212262550	16810	16810	16810	16810	0
96	20240517	190200	1212262550	16810	16810	16810	16810	0
97	20240517	190100	1212262550	16810	16810	16810	16810	0
98	20240517	190000	1212262550	16810	16810	16810	16810	0
99	20240517	185900	1212262550	16810	16810	16810	16810	0
100	20240517	185800	1212262550	16810	16810	16810	16810	0
101	20240517	185700	1212262550	16810	16810	16810	16810	0
102	20240517	185600	1212262550	16810	16810	16810	16810	0
103	20240517	185500	1212262550	16810	16810	16810	16810	0
104	20240517	185400	1212262550	16810	16810	16810	16810	0
105	20240517	185300	1212262550	16810	16810	16810	16810	0
106	20240517	185200	1212262550	16810	16810	16810	16810	0
107	20240517	185100	1212262550	16810	16810	16810	16810	0
108	20240517	185000	1212262550	16810	16810	16810	16810	0
109	20240517	184900	1212262550	16810	16810	16810	16810	0
110	20240517	184800	1212262550	16810	16810	16810	16810	0
111	20240517	184700	1212262550	16810	16810	16810	16810	0
112	20240517	184600	1212262550	16810	16810	16810	16810	0
113	20240517	184500	1212262550	16810	16810	16810	16810	0
114	20240517	184400	1212262550	16810	16810	16810	16810	0
115	20240517	184300	1212262550	16810	16810	16810	16810	0
116	20240517	184200	1212262550	16810	16810	16810	16810	0
117	20240517	184100	1212262550	16810	16810	16810	16810	0
118	20240517	184000	1212262550	16810	16810	16810	16810	0
119	20240517	183900	1212262550	16810	16810	16810	16810	0
120	20240517	183800	1212262550	16810	16810	16810	16810	0
121	20240517	183700	1212262550	16810	16810	16810	16810	0
122	20240517	183600	1212262550	16810	16810	16810	16810	1582
123	20240517	183500	1212262550	16810	16810	16810	16810	0
124	20240517	183400	1212262550	16810	16810	16810	16810	0
125	20240517	183300	1212262550	16810	16810	16810	16810	0
126	20240517	183200	1212262550	16810	16810	16810	16810	0
127	20240517	183100	1212262550	16810	16810	16810	16810	0
128	20240517	183000	1212262550	16810	16810	16810	16810	0
129	20240517	182900	1212262550	16810	16810	16810	16810	0
130	20240517	182800	1212262550	16810	16810	16810	16810	0
131	20240517	182700	1212262550	16810	16810	16810	16810	0
132	20240517	182600	1212262550	16810	16810	16810	16810	0
133	20240517	182500	1212262550	16810	16810	16810	16810	0
134	20240517	182400	1212262550	16810	16810	16810	16810	0
135	20240517	182300	1212262550	16810	16810	16810	16810	0
136	20240517	182200	1212262550	16810	16810	16810	16810	0
137	20240517	182100	1212262550	16810	16810	16810	16810	0
138	20240517	182000	1212262550	16810	16810	16810	16810	0
139	20240517	181900	1212262550	16810	16810	16810	16810	0
140	20240517	181800	1212262550	16810	16810	16810	16810	0
141	20240517	181700	1212262550	16810	16810	16810	16810	0
142	20240517	181600	1212262550	16810	16810	16810	16810	0
143	20240517	181500	1212262550	16810	16810	16810	16810	0
144	20240517	181400	1212262550	16810	16810	16810	16810	0
145	20240517	181300	1212262550	16810	16810	16810	16810	0
146	20240517	181200	1212262550	16810	16810	16810	16810	0
147	20240517	181100	1212262550	16810	16810	16810	16810	0
148	20240517	181000	1212262550	16810	16810	16810	16810	0
149	20240517	180900	1212262550	16810	16810	16810	16810	0
150	20240517	180800	1212262550	16810	16810	16810	16810	0
151	20240517	180700	1212262550	16810	16810	16810	16810	0
152	20240517	180600	1212262550	16810	16810	16810	16810	1582
153	20240517	180500	1212262550	16810	16810	16810	16810	0
154	20240517	180400	1212262550	16810	16810	16810	16810	0
155	20240517	180300	1212262550	16810	16810	16810	16810	0
156	20240517	180200	1212262550	16810	16810	16810	16810	0
157	20240517	180100	1212262550	16810	16810	16810	16810	0
158	20240517	180000	1212262550	16810	16810	16810	16810	0
159	20240517	175900	1212262550	16810	16810	16810	16810	0
160	20240517	175800	1212262550	16810	16810	16810	16810	0
161	20240517	175700	1212262550	16810	16810	16810	16810	0
162	20240517	175600	1212262550	16810	16810	16810	16810	0
163	20240517	175500	1212262550	16810	16810	16810	16810	0
164	20240517	175400	1212262550	16810	16810	16810	16810	0
165	20240517	175300	1212262550	16810	16810	16810	16810	0
166	20240517	175200	1212262550	16810	16810	16810	16810	0
167	20240517	175100	1212262550	16810	16810	16810	16810	0
168	20240517	175000	1212262550	16810	16810	16810	16810	0
169	20240517	174900	1212262550	16810	16810	16810	16810	0
170	20240517	174800	1212262550	16810	16810	16810	16810	0
171	20240517	174700	1212262550	16810	16810	16810	16810	0
172	20240517	174600	1212262550	16810	16810	16810	16810	0
173	20240517	174500	1212262550	16810	16810	16810	16810	0
174	20240517	174400	1212262550	16810	16810	16810	16810	0
175	20240517	174300	1212262550	16810	16810	16810	16810	0
176	20240517	174200	1212262550	16810	16810	16810	16810	0
177	20240517	174100	1212262550	16810	16810	16810	16810	0
178	20240517	174000	1212262550	16810	16810	16810	16810	0
179	20240517	173900	1212262550	16810	16810	16810	16810	0
180	20240517	173800	1212262550	16810	16810	16810	16810	0
181	20240517	173700	1212262550	16810	16810	16810	16810	0
182	20240517	173600	1212262550	16810	16810	16810	16810	1582
183	20240517	173500	1212262550	16810	16810	16810	16810	0
184	20240517	173400	1212262550	16810	16810	16810	16810	0
185	20240517	173300	1212262550	16810	16810	16810	16810	0
186	20240517	173200	1212262550	16810	16810	16810	16810	0
187	20240517	173100	1212262550	16810	16810	16810	16810	0
188	20240517	173000	1212262550	16810	16810	16810	16810	0
189	20240517	172900	1212262550	16810	16810	16810	16810	0
190	20240517	172800	1212262550	16810	16810	16810	16810	0
191	20240517	172700	1212262550	16810	16810	16810	16810	0
192	20240517	172600	1212262550	16810	16810	16810	16810	0
193	20240517	172500	1212262550	16810	16810	16810	16810	0
194	20240517	172400	1212262550	16810	16810	16810	16810	0
195	20240517	172300	1212262550	16810	16810	16810	16810	0
196	20240517	172200	1212262550	16810	16810	16810	16810	0
197	20240517	172100	1212262550	16810	16810	16810	16810	0
198	20240517	172000	1212262550	16810	16810	16810	16810	0
199	20240517	171900	1212262550	16810	16810	16810	16810	0
200	20240517	171800	1212262550	16810	16810	16810	16810	0
201	20240517	171700	1212262550	16810	16810	16810	16810	0
202	20240517	171600	1212262550	16810	16810	16810	16810	0
203	20240517	171500	1212262550	16810	16810	16810	16810	0
204	20240517	171400	1212262550	16810	16810	16810	16810	0
205	20240517	171300	1212262550	16810	16810	16810	16810	0
206	20240517	171200	1212262550	16810	16810	16810	16810	0
207	20240517	171100	1212262550	16810	16810	16810	16810	0
208	20240517	171000	1212262550	16810	16810	16810	16810	0
209	20240517	170900	1212262550	16810	16810	16810	16810	0
210	20240517	170800	1212262550	16810	16810	16810	16810	0
211	20240517	170700	1212262550	16810	16810	16810	16810	0
212	20240517	170600	1212262550	16810	16810	16810	16810	1582
213	20240517	170500	1212262550	16810	16810	16810	16810	0
214	20240517	170400	1212262550	16810	16810	16810	16810	0
215	20240517	170300	1212262550	16810	16810	16810	16810	0
216	20240517	170200	1212262550	16810	16810	16810	16810	0
217	20240517	170100	1212262550	16810	16810	16810	16810	0
218	20240517	170000	1212262550	16810	16810	16810	16810	0
219	20240517	165900	1212262550	16810	16810	16810	16810	0
220	20240517	165800	1212262550	16810	16810	16810	16810	0
221	20240517	165700	1212262550	16810	16810	16810	16810	0
222	20240517	165600	1212262550	16810	16810	16810	16810	0
223	20240517	165500	1212262550	16810	16810	16810	16810	0
224	20240517	165400	1212262550	16810	16810	16810	16810	0
225	20240517	165300	1212262550	16810	16810	16810	16810	0
226	20240517	165200	1212262550	16810	16810	16810	16810	0
227	20240517	165100	1212262550	16810	16810	16810	16810	0
228	20240517	165000	1212262550	16810	16810	16810	16810	0
229	20240517	164900	1212262550	16810	16810	16810	16810	0
230	20240517	164800	1212262550	16810	16810	16810	16810	0
231	20240517	164700	1212262550	16810	16810	16810	16810	0
232	20240517	164600	1212262550	16810	16810	16810	16810	0
233	20240517	164500	1212262550	16810	16810	16810	16810	0
234	20240517	164400	1212262550	16810	16810	16810	16810	0
235	20240517	164300	1212262550	16810	16810	16810	16810	0
236	20240517	164200	1212262550	16810	16810	16810	16810	0
237	20240517	164100	1212262550	16810	16810	16810	16810	0
238	20240517	164000	1212262550	16810	16810	16810	16810	0
239	20240517	163900	1212262550	16810	16810	16810	16810	0
240	20240517	163800	1212262550	16810	16810	16810	16810	0
241	20240517	163700	1212262550	16810	16810	16810	16810	0
242	20240517	163600	1212262550	16810	16810	16810	16810	1582
243	20240517	163500	1212262550	16810	16810	16810	16810	0
244	20240517	163400	1212262550	16810	16810	16810	16810	0
245	20240517	163300	1212262550	16810	16810	16810	16810	0
246	20240517	163200	1212262550	16810	16810	16810	16810	0
247	20240517	163100	1212262550	16810	16810	16810	16810	0
248	20240517	163000	1212262550	16810	16810	16810	16810	0
249	20240517	162900	1212262550	16810	16810	16810	16810	0
250	20240517	162800	1212262550	16810	16810	16810	16810	0
251	20240517	162700	1212262550	16810	16810	16810	16810	0
252	20240517	162600	1212262550	16810	16810	16810	16810	0
253	20240517	162500	1212262550	16810	16810	16810	16810	0
254	20240517	162400	1212262550	16810	16810	16810	16810	0
255	20240517	162300	1212262550	16810	16810	16810	16810	0
256	20240517	162200	1212262550	16810	16810	16810	16810	0
257	20240517	162100	1212262550	16810	16810	16810	16810	0
258	20240517	162000	1212262550	16810	16810	16810	16810	0
259	20240517	161900	1212262550	16810	16810	16810	16810	0
260	20240517	161800	1212262550	16810	16810	16810	16810	0
261	20240517	161700	1212262550	16810	16810	16810	16810	0
262	20240517	161600	1212262550	16810	16810	16810	16810	0
263	20240517	161500	1212262550	16810	16810	16810	16810	0
264	20240517	161400	1212262550	16810	16810	16810	16810	0
265	20240517	161300	1212262550	16810	16810	16810	16810	0
266	20240517	161200	1212262550	16810	16810	16810	16810	0
267	20240517	161100	1212262550	16810	16810	16810	16810	0
268	20240517	161000	1212262550	16810	16810	16810	16810	0
269	20240517	160900	1212262550	16810	16810	16810	16810	0
270	20240517	160800	1212262550	16810	16810	16810	16810	0
271	20240517	160700	1212262550	16810	16810	16810	16810	0
272	20240517	160600	1212262550	16810	16810	16810	16810	1582
273	20240517	160500	1212262550	16810	16810	16810	16810	0
274	20240517	160400	1212262550	16810	16810	16810	16810	0
275	20240517	160300	1212262550	16810	16810	16810	16810	0
276	20240517	160200	1212262550	16810	16810	16810	16810	0
277	20240517	160100	1212262550	16810	16810	16810	16810	0
278	20240517	160000	1212262550	16810	16810	16810	16810	0
279	20240517	155900	1212262550	16810	16810	16810	16810	0
280	20240517	155800	1212262550	16810	16810	16810	16810	0
281	20240517	155700	1212262550	16810	16810	16810	16810	0
282	20240517	155600	1212262550	16810	16810	16810	16810	0
283	20240517	155500	1212262550	16810	16810	16810	16810	0
284	20240517	155400	1212262550	16810	16810	16810	16810	0
285	20240517	155300	1212262550	16810	16810	16810	16810	0
286	20240517	155200	1212262550	16810	16810	16810	16810	0
287	20240517	155100	1212262550	16810	16810	16810	16810	0
288	20240517	155000	1212262550	16810	16810	16810	16810	0
289	20240517	154900	1212262550	16810	16810	16810	16810	0
290	20240517	154800	1212262550	16810	16810	16810	16810	0
291	20240517	154700	1212262550	16810	16810	16810	16810	0
292	20240517	154600	1212262550	16810	16810	16810	16810	0
293	20240517	154500	1212262550	16810	16810	16810	16810	0
294	20240517	154400	1212262550	16810	16810	16810	16810	0
295	20240517	154300	1212262550	16810	16810	16810	16810	0
296	20240517	154200	1212262550	16810	16810	16810	16810	0
297	20240517	154100	1212262550	16810	16810	16810	16810	0
298	20240517	154000	1212262550	16810	16810	16810	16810	0
299	20240517	153900	1212262550	16810	16810	16810	16810	0
300	20240517	153800	1212262550	16810	16810	16810	16810	0
301	20240517	153700	1212262550	16810	16810	16810	16810	0
302	20240517	153600	1212262550	16810	16810	16810	16810	1582
303	20240517	153500	1212262550	16810	16810	16810	16810	0
304	20240517	153400	1212262550	16810	16810	16810	16810	0
305	20240517	153300	1212262550	16810	16810	16810	16810	0
306	20240517	153200	1212262550	16810	16810	16810	16810	0
307	20240517	153100	1212262550	16810	16810	16810	16810	0
308	20240517	153000	1212262550	16810	16810	16810	16810	1582
309	20240517	152900	1185669130	16790	16790	16790	16790	0
310	20240517	152800	1185669130	16790	16790	16790	16790	0
311	20240517	152700	1185669130	16790	16790	16790	16790	0
312	20240517	152600	1185669130	16790	16790	16790	16790	0
313	20240517	152500	1185669130	16790	16790	16790	16790	0
314	20240517	152400	1185669130	16790	16790	16790	16790	0
315	20240517	152300	1185669130	16790	16790	16790	16790	0
316	20240517	152200	1185669130	16790	16790	16790	16790	0
317	20240517	152100	1185669130	16790	16790	16790	16790	0
318	20240517	152000	1185669130	16790	16790	16790	16790	0
319	20240517	151900	1185669130	16790	16790	16790	16740	389
320	20240517	151800	1179138520	16790	16790	16790	16740	13
321	20240517	151700	1178920300	16790	16790	16790	16790	3
322	20240517	151600	1178869930	16740	16740	16740	16730	341
323	20240517	151500	1173161660	16740	16790	16790	16740	28
324	20240517	151400	1172691940	16800	16800	16800	16800	3
325	20240517	151300	1172641540	16800	16800	16800	16800	98
326	20240517	151200	1170995140	16800	16800	16800	16800	0
327	20240517	151100	1170995140	16800	16790	16800	16790	32
328	20240517	151000	1170457550	16800	16800	16800	16730	77
329	20240517	150900	1169168010	16800	16800	16800	16800	3
330	20240517	150800	1169117610	16800	16800	16800	16800	2
331	20240517	150700	1169084010	16800	16800	16800	16800	6
332	20240517	150600	1168983210	16800	16800	16800	16800	4
333	20240517	150500	1168916010	16800	16710	16800	16710	202
334	20240517	150400	1165522860	16700	16800	16810	16700	1360
335	20240517	150300	1142716700	16810	16760	16810	16760	2665
336	20240517	150200	1097953380	16760	16750	16760	16710	22
337	20240517	150100	1097585340	16760	16770	16770	16750	514
338	20240517	150000	1088970540	16780	16770	16780	16770	94
339	20240517	145900	1087393320	16770	16770	16770	16770	5
340	20240517	145800	1087309470	16770	16760	16770	16750	439
341	20240517	145700	1079947840	16780	16730	16780	16720	145
342	20240517	145600	1077522010	16730	16730	16730	16730	5
343	20240517	145500	1077438360	16730	16730	16730	16730	2
344	20240517	145400	1077404900	16730	16730	16730	16730	3
345	20240517	145300	1077354710	16730	16730	16730	16730	2
346	20240517	145200	1077321250	16730	16730	16730	16730	11
347	20240517	145100	1077137220	16730	16730	16730	16730	3
348	20240517	145000	1077087030	16730	16730	16730	16730	2
349	20240517	144900	1077053570	16730	16730	16730	16730	3
350	20240517	144800	1077003380	16730	16730	16730	16730	2
351	20240517	144700	1076969920	16730	16730	16730	16730	13
352	20240517	144600	1076752430	16710	16710	16710	16710	0
353	20240517	144500	1076752430	16710	16710	16710	16710	0
354	20240517	144400	1076752430	16710	16710	16710	16710	0
355	20240517	144300	1076752430	16710	16710	16710	16710	0
356	20240517	144200	1076752430	16710	16730	16730	16710	11
357	20240517	144100	1076568420	16730	16730	16730	16730	1
358	20240517	144000	1076551690	16730	16730	16730	16730	3
359	20240517	143900	1076501500	16730	16730	16730	16730	22
360	20240517	143800	1076133440	16730	16720	16730	16710	7
361	20240517	143700	1076016400	16730	16730	16730	16730	0
362	20240517	143600	1076016400	16730	16720	16730	16720	27
363	20240517	143500	1075564750	16720	16720	16720	16720	11
364	20240517	143400	1075380830	16720	16720	16720	16720	3
365	20240517	143300	1075330670	16720	16720	16730	16710	113
366	20240517	143200	1073442050	16720	16740	16740	16720	35
367	20240517	143100	1072856370	16740	16740	16740	16740	380
368	20240517	143000	1066495170	16740	16740	16740	16740	15
369	20240517	142900	1066244070	16740	16740	16740	16740	0
370	20240517	142800	1066244070	16740	16740	16740	16740	0
371	20240517	142700	1066244070	16740	16740	16740	16740	6
372	20240517	142600	1066143630	16740	16740	16740	16740	0
373	20240517	142500	1066143630	16740	16760	16760	16740	11
374	20240517	142400	1065959360	16770	16790	16800	16770	20
375	20240517	142300	1065623690	16790	16790	16790	16790	116
376	20240517	142200	1063676050	16790	16790	16790	16790	0
377	20240517	142100	1063676050	16790	16790	16790	16780	7
378	20240517	142000	1063558560	16720	16720	16720	16720	147
379	20240517	141900	1061100720	16720	16750	16750	16720	106
380	20240517	141800	1059326040	16750	16750	16750	16750	159
381	20240517	141700	1056662790	16750	16750	16750	16750	201
382	20240517	141600	1053296040	16750	16730	16750	16730	30
383	20240517	141500	1052793940	16730	16800	16800	16730	23
384	20240517	141400	1052408280	16800	16800	16800	16800	4
385	20240517	141300	1052341080	16800	16800	16800	16800	0
386	20240517	141200	1052341080	16800	16720	16800	16720	5
387	20240517	141100	1052257160	16800	16800	16800	16800	2
388	20240517	141000	1052223560	16720	16720	16720	16720	1
389	20240517	140900	1052206840	16800	16800	16800	16800	12
390	20240517	140800	1052005240	16800	16790	16800	16720	55
391	20240517	140700	1051083120	16800	16800	16800	16800	0
392	20240517	140600	1051083120	16800	16800	16800	16800	0
393	20240517	140500	1051083120	16800	16800	16800	16800	276
394	20240517	140400	1046446320	16790	16780	16790	16780	338
395	20240517	140300	1040771330	16780	16780	16780	16780	2
396	20240517	140200	1040737770	16780	16780	16780	16780	1
397	20240517	140100	1040720990	16780	16780	16780	16780	17
398	20240517	140000	1040435730	16770	16770	16770	16770	0
399	20240517	135900	1040435730	16770	16770	16770	16770	0
400	20240517	135800	1040435730	16770	16770	16770	16770	29
401	20240517	135700	1039949400	16790	16790	16790	16790	0
402	20240517	135600	1039949400	16790	16790	16790	16790	0
403	20240517	135500	1039949400	16790	16790	16790	16790	0
404	20240517	135400	1039949400	16790	16790	16790	16790	1
405	20240517	135300	1039932610	16780	16780	16780	16780	0
406	20240517	135200	1039932610	16780	16780	16780	16780	0
407	20240517	135100	1039932610	16780	16780	16780	16780	13
408	20240517	135000	1039714470	16790	16790	16790	16790	2
409	20240517	134900	1039680890	16790	16790	16790	16790	0
410	20240517	134800	1039680890	16790	16790	16790	16790	0
411	20240517	134700	1039680890	16790	16790	16790	16790	0
412	20240517	134600	1039680890	16790	16770	16790	16770	613
413	20240517	134500	1029392210	16710	16710	16710	16710	0
414	20240517	134400	1029392210	16710	16710	16710	16710	9
415	20240517	134300	1029241820	16770	16770	16770	16770	1
416	20240517	134200	1029225050	16750	16750	16750	16750	0
417	20240517	134100	1029225050	16750	16750	16750	16750	0
418	20240517	134000	1029225050	16750	16750	16750	16750	581
419	20240517	133900	1019493300	16750	16750	16750	16750	80
420	20240517	133800	1018153300	16750	16750	16750	16750	0
421	20240517	133700	1018153300	16750	16750	16750	16750	0
422	20240517	133600	1018153300	16750	16750	16750	16750	6
423	20240517	133500	1018052800	16750	16750	16750	16750	0
424	20240517	133400	1018052800	16750	16750	16750	16750	0
425	20240517	133300	1018052800	16750	16750	16750	16740	40
426	20240517	133200	1017382940	16760	16760	16760	16760	1
427	20240517	133100	1017366180	16760	16760	16760	16760	1
428	20240517	133000	1017349420	16760	16760	16760	16760	0
429	20240517	132900	1017349420	16760	16760	16760	16760	2
430	20240517	132800	1017315900	16760	16760	16760	16760	100
431	20240517	132700	1015639900	16780	16780	16780	16780	0
432	20240517	132600	1015639900	16780	16780	16780	16780	0
433	20240517	132500	1015639900	16780	16710	16780	16710	2
434	20240517	132400	1015606410	16780	16780	16780	16780	0
435	20240517	132300	1015606410	16780	16780	16780	16780	0
436	20240517	132200	1015606410	16780	16780	16780	16780	36
437	20240517	132100	1015002330	16780	16780	16780	16780	5
438	20240517	132000	1014918430	16790	16790	16790	16790	0
439	20240517	131900	1014918430	16790	16790	16790	16790	1
440	20240517	131800	1014901640	16800	16780	16800	16780	1485
441	20240517	131700	989965290	16780	16780	16780	16780	0
442	20240517	131600	989965290	16780	16780	16780	16780	0
443	20240517	131500	989965290	16780	16780	16780	16780	1
444	20240517	131400	989948510	16780	16780	16780	16780	5
445	20240517	131300	989864610	16700	16700	16700	16700	0
446	20240517	131200	989864610	16700	16710	16710	16700	145
447	20240517	131100	987441910	16700	16700	16700	16700	0
448	20240517	131000	987441910	16700	16700	16700	16700	0
449	20240517	130900	987441910	16700	16700	16700	16700	0
450	20240517	130800	987441910	16700	16700	16700	16700	0
451	20240517	130700	987441910	16700	16700	16700	16700	0
452	20240517	130600	987441910	16700	16700	16700	16700	11
453	20240517	130500	987258210	16700	16700	16700	16700	0
454	20240517	130400	987258210	16700	16700	16700	16700	10
455	20240517	130300	987091210	16720	16720	16720	16720	0
456	20240517	130200	987091210	16720	16720	16720	16720	34
457	20240517	130100	986522730	16720	16720	16720	16720	17
458	20240517	130000	986238490	16720	16780	16780	16720	2
459	20240517	125900	986204990	16780	16780	16780	16780	4
460	20240517	125800	986137870	16780	16780	16780	16780	0
461	20240517	125700	986137870	16780	16780	16780	16780	1
462	20240517	125600	986121090	16740	16790	16790	16740	246
463	20240517	125500	982003000	16740	16740	16740	16740	1
464	20240517	125400	981986260	16790	16790	16790	16790	0
465	20240517	125300	981986260	16790	16790	16790	16790	100
466	20240517	125200	980307260	16800	16800	16800	16800	0
467	20240517	125100	980307260	16800	16800	16800	16800	11
468	20240517	125000	980122460	16800	16740	16800	16740	7
469	20240517	124900	980005220	16740	16740	16740	16740	1
470	20240517	124800	979988480	16770	16770	16770	16770	500
471	20240517	124700	971603480	16770	16790	16800	16770	102
472	20240517	124600	969892890	16780	16780	16780	16780	0
473	20240517	124500	969892890	16780	16780	16780	16780	20
474	20240517	124400	969557290	16790	16790	16790	16790	34
475	20240517	124300	968986430	16800	16800	16800	16800	1
476	20240517	124200	968969630	16790	16790	16790	16790	0
477	20240517	124100	968969630	16790	16790	16790	16790	66
478	20240517	124000	967861490	16790	16790	16790	16790	1
479	20240517	123900	967844700	16790	16790	16790	16790	42
480	20240517	123800	967139520	16780	16780	16780	16780	183
481	20240517	123700	964068780	16780	16780	16780	16780	0
482	20240517	123600	964068780	16780	16780	16780	16780	0
483	20240517	123500	964068780	16780	16780	16780	16780	0
484	20240517	123400	964068780	16780	16780	16780	16780	1
485	20240517	123300	964052000	16780	16760	16780	16760	22
486	20240517	123200	963683260	16750	16750	16750	16750	0
487	20240517	123100	963683260	16750	16750	16750	16750	0
488	20240517	123000	963683260	16750	16750	16750	16750	1
489	20240517	122900	963666510	16750	16750	16750	16750	0
490	20240517	122800	963666510	16750	16750	16750	16750	2
491	20240517	122700	963633010	16760	16760	16760	16760	2
492	20240517	122600	963599490	16780	16780	16780	16780	0
493	20240517	122500	963599490	16780	16780	16780	16780	0
494	20240517	122400	963599490	16780	16730	16780	16730	2
495	20240517	122300	963565980	16730	16730	16730	16730	0
496	20240517	122200	963565980	16730	16730	16730	16730	4
497	20240517	122100	963499060	16720	16700	16720	16700	693
498	20240517	122000	951918400	16700	16700	16700	16700	1
499	20240517	121900	951901700	16690	16690	16690	16690	9
500	20240517	121800	951751490	16670	16670	16670	16670	45
501	20240517	121700	951001340	16670	16670	16670	16670	87
502	20240517	121600	949551050	16670	16670	16670	16670	1276
503	20240517	121500	928280130	16670	16670	16670	16670	420
504	20240517	121400	921278730	16670	16670	16670	16670	0
505	20240517	121300	921278730	16670	16670	16670	16670	100
506	20240517	121200	919611730	16660	16660	16660	16660	0
507	20240517	121100	919611730	16660	16660	16660	16660	90
508	20240517	121000	918112330	16660	16660	16660	16660	101
509	20240517	120900	916429670	16670	16670	16670	16670	13
510	20240517	120800	916212960	16670	16670	16670	16670	0
511	20240517	120700	916212960	16670	16670	16670	16670	0
512	20240517	120600	916212960	16670	16670	16670	16670	100
513	20240517	120500	914545960	16670	16670	16670	16670	0
514	20240517	120400	914545960	16670	16670	16670	16670	59
515	20240517	120300	913562430	16670	16670	16670	16670	5
516	20240517	120200	913479080	16670	16670	16670	16670	0
517	20240517	120100	913479080	16670	16670	16670	16670	1
518	20240517	120000	913462410	16660	16660	16660	16660	20
519	20240517	115900	913129210	16690	16690	16690	16690	0
520	20240517	115800	913129210	16690	16690	16690	16690	0
521	20240517	115700	913129210	16690	16690	16690	16690	2
522	20240517	115600	913095830	16700	16700	16700	16700	0
523	20240517	115500	913095830	16700	16700	16700	16700	1
524	20240517	115400	913079130	16700	16700	16700	16700	5
525	20240517	115300	912995630	16700	16700	16700	16700	1
526	20240517	115200	912978930	16700	16700	16700	16700	0
527	20240517	115100	912978930	16700	16650	16700	16650	2
528	20240517	115000	912945580	16700	16700	16700	16700	5
529	20240517	114900	912862080	16660	16650	16660	16650	39
530	20240517	114800	912212630	16660	16660	16660	16660	20
531	20240517	114700	911879430	16660	16660	16660	16660	11
532	20240517	114600	911696170	16660	16660	16660	16660	10
533	20240517	114500	911529570	16660	16660	16660	16660	20
534	20240517	114400	911196370	16660	16660	16660	16660	0
535	20240517	114300	911196370	16660	16660	16660	16660	0
536	20240517	114200	911196370	16660	16660	16660	16660	274
537	20240517	114100	906631530	16710	16710	16710	16710	0
538	20240517	114000	906631530	16710	16710	16710	16710	0
539	20240517	113900	906631530	16710	16710	16710	16710	0
540	20240517	113800	906631530	16710	16710	16710	16710	0
541	20240517	113700	906631530	16710	16710	16710	16710	35
542	20240517	113600	906046680	16720	16720	16720	16720	0
543	20240517	113500	906046680	16720	16720	16720	16720	0
544	20240517	113400	906046680	16720	16720	16720	16720	0
545	20240517	113300	906046680	16720	16720	16720	16720	21
546	20240517	113200	905695560	16650	16650	16650	16650	1001
547	20240517	113100	889028910	16650	16650	16650	16650	70
548	20240517	113000	887863410	16720	16720	16720	16720	1
549	20240517	112900	887846690	16650	16670	16720	16650	816
550	20240517	112800	874245090	16680	16700	16700	16680	586
551	20240517	112700	864464910	16720	16720	16720	16720	259
552	20240517	112600	860134430	16720	16730	16730	16720	239
553	20240517	112500	856136260	16730	16730	16730	16730	5
554	20240517	112400	856052610	16720	16750	16750	16720	595
555	20240517	112300	846099170	16760	16790	16790	16760	1373
556	20240517	112200	823060630	16800	16800	16800	16800	286
557	20240517	112100	818255830	16800	16800	16800	16800	157
558	20240517	112000	815618230	16810	16810	16810	16810	25
559	20240517	111900	815197980	16810	16820	16820	16810	200
560	20240517	111800	811834930	16820	16810	16820	16810	206
561	20240517	111700	808370060	16810	16840	16840	16810	925
562	20240517	111600	792804410	16850	16870	16870	16850	216
563	20240517	111500	789164410	16880	16880	16880	16880	0
564	20240517	111400	789164410	16880	16880	16880	16880	0
565	20240517	111300	789164410	16880	16880	16880	16880	2
566	20240517	111200	789130650	16890	16890	16890	16890	0
567	20240517	111100	789130650	16890	16890	16890	16890	1
568	20240517	111000	789113760	16860	16860	16860	16860	100
569	20240517	110900	787427760	16900	16900	16900	16900	0
570	20240517	110800	787427760	16900	16900	16900	16900	0
571	20240517	110700	787427760	16900	16890	16900	16880	498
572	20240517	110600	779017300	16890	16900	16900	16890	576
573	20240517	110500	769282910	16920	16910	16920	16910	17
574	20240517	110400	768995400	16910	16910	16910	16910	41
575	20240517	110300	768302090	16920	16920	16920	16920	58
576	20240517	110200	767320730	16930	16930	16930	16930	91
577	20240517	110100	765780100	16950	16920	16950	16920	105
578	20240517	110000	764003470	16920	16920	16920	16920	21
579	20240517	105900	763648150	16950	16950	16950	16950	0
580	20240517	105800	763648150	16950	16950	16950	16950	501
581	20240517	105700	755156200	16950	16920	16950	16920	45
582	20240517	105600	754394590	16910	16910	16910	16910	53
583	20240517	105500	753498360	16900	16900	16900	16900	125
584	20240517	105400	751385860	16900	16900	16900	16900	90
585	20240517	105300	749864860	16900	16900	16900	16900	0
586	20240517	105200	749864860	16900	16920	16920	16900	12
587	20240517	105100	749661960	16920	16920	16920	16920	5
588	20240517	105000	749577360	16920	16920	16920	16920	3
589	20240517	104900	749526600	16920	16920	16920	16920	23
590	20240517	104800	749137440	16900	16920	16920	16900	372
591	20240517	104700	742843600	16920	16900	16920	16900	3
592	20240517	104600	742792860	16900	16920	16920	16900	69
593	20240517	104500	741626720	16920	16920	16920	16920	1
594	20240517	104400	741609800	16910	16910	16910	16910	0
595	20240517	104300	741609800	16910	16920	16920	16910	91
596	20240517	104200	740070810	16910	16920	16920	16910	9
597	20240517	104100	739918580	16920	16920	16920	16920	13
598	20240517	104000	739698620	16970	16920	16970	16920	18
599	20240517	103900	739394010	16970	16970	16970	16970	0
600	20240517	103800	739394010	16970	16970	16970	16960	15
601	20240517	103700	739139470	16960	16960	16960	16960	150
602	20240517	103600	736595470	16920	16940	16940	16920	123
603	20240517	103500	734512390	16940	16990	16990	16940	10
604	20240517	103400	734342650	16990	16990	16990	16990	30
605	20240517	103300	733832950	17000	17000	17000	17000	0
606	20240517	103200	733832950	17000	16990	17000	16950	994
607	20240517	103100	716975720	16990	16970	16990	16970	269
608	20240517	103000	712407640	16970	16970	16970	16970	107
609	20240517	102900	710591850	16970	17000	17000	16970	292
610	20240517	102800	705628450	17000	17050	17050	17000	1642
611	20240517	102700	677656460	17060	17060	17060	17060	1
612	20240517	102600	677639400	17060	17060	17060	17060	522
613	20240517	102500	668734080	17060	17060	17060	17010	1667
614	20240517	102400	640299360	17060	17060	17060	17060	320
615	20240517	102300	634840160	17060	17060	17060	17010	22
616	20240517	102200	634465840	17060	17050	17060	17050	1109
617	20240517	102100	615549890	17060	17060	17100	16990	896
618	20240517	102000	600245770	17060	16970	17060	16970	1075
619	20240517	101900	581939800	16970	16970	16980	16970	44
620	20240517	101800	581193040	16970	16970	16970	16970	20
621	20240517	101700	580853640	16970	17070	17070	16960	189
622	20240517	101600	577636400	16980	16960	17050	16960	4718
623	20240517	101500	497452130	16960	16880	16960	16880	2017
624	20240517	101400	463297750	16880	16880	16880	16880	380
625	20240517	101300	456883350	16880	16880	16880	16880	1
626	20240517	101200	456866470	16820	16830	16830	16820	726
627	20240517	101100	444651850	16830	16850	16850	16830	314
628	20240517	101000	439363420	16850	16870	16870	16850	240
629	20240517	100900	435319160	16880	16890	16900	16870	73
630	20240517	100800	434085780	16890	16930	16930	16890	73
631	20240517	100700	432851690	16930	16920	16940	16920	135
632	20240517	100600	430566780	16930	16890	16940	16890	1176
633	20240517	100500	410659440	16900	16890	16930	16890	1156
634	20240517	100400	391122260	16890	16780	16890	16780	716
635	20240517	100300	379051130	16850	16850	16850	16850	1
636	20240517	100200	379034280	16850	16840	16850	16840	966
637	20240517	100100	362762090	16840	16840	16840	16840	10
638	20240517	100000	362593690	16840	16800	16840	16800	185
639	20240517	095900	359479180	16740	16780	16790	16740	190
640	20240517	095800	356289850	16720	16780	16780	16720	101
641	20240517	095700	354601070	16720	16720	16720	16720	0
642	20240517	095600	354601070	16720	16780	16790	16720	89
643	20240517	095500	353111780	16780	16780	16780	16780	1
644	20240517	095400	353095000	16790	16710	16790	16710	206
645	20240517	095300	349652660	16710	16720	16720	16710	231
646	20240517	095200	345790960	16730	16840	16840	16730	25
647	20240517	095100	345371610	16840	16780	16850	16780	1933
648	20240517	095000	312870870	16780	16750	16780	16750	185
649	20240517	094900	309767550	16750	16750	16750	16700	561
650	20240517	094800	300371440	16750	16720	16750	16710	624
651	20240517	094700	289929070	16700	16690	16700	16690	1155
652	20240517	094600	270644910	16670	16660	16670	16660	1248
653	20240517	094500	249846420	16660	16590	16660	16590	1537
654	20240517	094400	224289930	16590	16580	16590	16570	4
655	20240517	094300	224223610	16590	16600	16600	16590	581
656	20240517	094200	214580040	16600	16600	16600	16600	22
657	20240517	094100	214214840	16600	16600	16600	16600	270
658	20240517	094000	209732840	16600	16600	16600	16600	77
659	20240517	093900	208454640	16600	16560	16600	16560	59
660	20240517	093800	207475560	16550	16560	16560	16550	310
661	20240517	093700	202345000	16650	16540	16650	16540	2564
662	20240517	093600	159792530	16530	16500	16530	16450	584
663	20240517	093500	150145220	16490	16490	16490	16490	4
664	20240517	093400	150079260	16490	16490	16490	16490	5
665	20240517	093300	149996810	16490	16480	16490	16450	288
666	20240517	093200	145254530	16490	16490	16490	16490	11
667	20240517	093100	145073140	16500	16520	16520	16500	21
668	20240517	093000	144726240	16520	16520	16520	16520	6
669	20240517	092900	144627120	16520	16470	16520	16470	88
670	20240517	092800	143177710	16530	16530	16530	16530	1
671	20240517	092700	143161180	16530	16500	16530	16500	18
672	20240517	092600	142864090	16500	16500	16500	16500	87
673	20240517	092500	141428590	16500	16500	16500	16500	0
674	20240517	092400	141428590	16500	16490	16530	16490	262
675	20240517	092300	137105840	16440	16500	16530	16410	1292
676	20240517	092200	115808400	16500	16430	16500	16430	1491
677	20240517	092100	91262350	16430	16380	16430	16380	576
678	20240517	092000	81818390	16390	16290	16390	16290	60
679	20240517	091900	80836490	16370	16340	16370	16340	161
680	20240517	091800	78205600	16340	16330	16340	16290	86
681	20240517	091700	76800830	16300	16290	16300	16290	428
682	20240517	091600	69827940	16290	16220	16290	16220	50
683	20240517	091500	69016870	16220	16220	16220	16220	100
684	20240517	091400	67394870	16230	16300	16300	16230	667
685	20240517	091300	56566320	16330	16340	16340	16330	151
686	20240517	091200	54099010	16330	16390	16390	16330	353
687	20240517	091100	48328600	16390	16390	16390	16360	64
688	20240517	091000	47280770	16340	16330	16390	16330	121
689	20240517	090900	45304290	16350	16340	16350	16330	807
690	20240517	090800	32120950	16440	16330	16440	16330	488
691	20240517	090700	24130700	16330	16330	16330	16330	0
692	20240517	090600	24130700	16330	16230	16330	16230	153
693	20240517	090500	21634170	16220	16240	16240	16220	20
694	20240517	090400	21309740	16230	16230	16230	16230	70
695	20240517	090300	20173640	16230	16330	16330	16230	224
696	20240517	090200	16516940	16330	16240	16330	16220	172
697	20240517	090100	13725900	16350	16220	16350	16220	113
698	20240517	090000	11891250	16200	16200	16200	16200	719