KissMeData/272110/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	205300	1591085480	19090	19090	19090	19090	1590
3	20240516	205200	1591085480	19090	19090	19090	19090	0
4	20240516	205100	1591085480	19090	19090	19090	19090	0
5	20240516	205000	1591085480	19090	19090	19090	19090	0
6	20240516	204900	1591085480	19090	19090	19090	19090	0
7	20240516	204800	1591085480	19090	19090	19090	19090	0
8	20240516	204700	1591085480	19090	19090	19090	19090	0
9	20240516	204600	1591085480	19090	19090	19090	19090	0
10	20240516	204500	1591085480	19090	19090	19090	19090	0
11	20240516	204400	1591085480	19090	19090	19090	19090	0
12	20240516	204300	1591085480	19090	19090	19090	19090	0
13	20240516	204200	1591085480	19090	19090	19090	19090	0
14	20240516	204100	1591085480	19090	19090	19090	19090	0
15	20240516	204000	1591085480	19090	19090	19090	19090	0
16	20240516	203900	1591085480	19090	19090	19090	19090	0
17	20240516	203800	1591085480	19090	19090	19090	19090	0
18	20240516	203700	1591085480	19090	19090	19090	19090	0
19	20240516	203600	1591085480	19090	19090	19090	19090	0
20	20240516	203500	1591085480	19090	19090	19090	19090	0
21	20240516	203400	1591085480	19090	19090	19090	19090	0
22	20240516	203300	1591085480	19090	19090	19090	19090	0
23	20240516	203200	1591085480	19090	19090	19090	19090	0
24	20240516	203100	1591085480	19090	19090	19090	19090	0
25	20240516	203000	1591085480	19090	19090	19090	19090	0
26	20240516	202900	1591085480	19090	19090	19090	19090	0
27	20240516	202800	1591085480	19090	19090	19090	19090	0
28	20240516	202700	1591085480	19090	19090	19090	19090	0
29	20240516	202600	1591085480	19090	19090	19090	19090	0
30	20240516	202500	1591085480	19090	19090	19090	19090	0
31	20240516	202400	1591085480	19090	19090	19090	19090	0
32	20240516	202300	1591085480	19090	19090	19090	19090	1590
33	20240516	202200	1591085480	19090	19090	19090	19090	0
34	20240516	202100	1591085480	19090	19090	19090	19090	0
35	20240516	202000	1591085480	19090	19090	19090	19090	0
36	20240516	201900	1591085480	19090	19090	19090	19090	0
37	20240516	201800	1591085480	19090	19090	19090	19090	0
38	20240516	201700	1591085480	19090	19090	19090	19090	0
39	20240516	201600	1591085480	19090	19090	19090	19090	0
40	20240516	201500	1591085480	19090	19090	19090	19090	0
41	20240516	201400	1591085480	19090	19090	19090	19090	0
42	20240516	201300	1591085480	19090	19090	19090	19090	0
43	20240516	201200	1591085480	19090	19090	19090	19090	0
44	20240516	201100	1591085480	19090	19090	19090	19090	0
45	20240516	201000	1591085480	19090	19090	19090	19090	0
46	20240516	200900	1591085480	19090	19090	19090	19090	0
47	20240516	200800	1591085480	19090	19090	19090	19090	0
48	20240516	200700	1591085480	19090	19090	19090	19090	0
49	20240516	200600	1591085480	19090	19090	19090	19090	0
50	20240516	200500	1591085480	19090	19090	19090	19090	0
51	20240516	200400	1591085480	19090	19090	19090	19090	0
52	20240516	200300	1591085480	19090	19090	19090	19090	0
53	20240516	200200	1591085480	19090	19090	19090	19090	0
54	20240516	200100	1591085480	19090	19090	19090	19090	0
55	20240516	200000	1591085480	19090	19090	19090	19090	0
56	20240516	195900	1591085480	19090	19090	19090	19090	0
57	20240516	195800	1591085480	19090	19090	19090	19090	0
58	20240516	195700	1591085480	19090	19090	19090	19090	0
59	20240516	195600	1591085480	19090	19090	19090	19090	0
60	20240516	195500	1591085480	19090	19090	19090	19090	0
61	20240516	195400	1591085480	19090	19090	19090	19090	0
62	20240516	195300	1591085480	19090	19090	19090	19090	1590
63	20240516	195200	1591085480	19090	19090	19090	19090	0
64	20240516	195100	1591085480	19090	19090	19090	19090	0
65	20240516	195000	1591085480	19090	19090	19090	19090	0
66	20240516	194900	1591085480	19090	19090	19090	19090	0
67	20240516	194800	1591085480	19090	19090	19090	19090	0
68	20240516	194700	1591085480	19090	19090	19090	19090	0
69	20240516	194600	1591085480	19090	19090	19090	19090	0
70	20240516	194500	1591085480	19090	19090	19090	19090	0
71	20240516	194400	1591085480	19090	19090	19090	19090	0
72	20240516	194300	1591085480	19090	19090	19090	19090	0
73	20240516	194200	1591085480	19090	19090	19090	19090	0
74	20240516	194100	1591085480	19090	19090	19090	19090	0
75	20240516	194000	1591085480	19090	19090	19090	19090	0
76	20240516	193900	1591085480	19090	19090	19090	19090	0
77	20240516	193800	1591085480	19090	19090	19090	19090	0
78	20240516	193700	1591085480	19090	19090	19090	19090	0
79	20240516	193600	1591085480	19090	19090	19090	19090	0
80	20240516	193500	1591085480	19090	19090	19090	19090	0
81	20240516	193400	1591085480	19090	19090	19090	19090	0
82	20240516	193300	1591085480	19090	19090	19090	19090	0
83	20240516	193200	1591085480	19090	19090	19090	19090	0
84	20240516	193100	1591085480	19090	19090	19090	19090	0
85	20240516	193000	1591085480	19090	19090	19090	19090	0
86	20240516	192900	1591085480	19090	19090	19090	19090	0
87	20240516	192800	1591085480	19090	19090	19090	19090	0
88	20240516	192700	1591085480	19090	19090	19090	19090	0
89	20240516	192600	1591085480	19090	19090	19090	19090	0
90	20240516	192500	1591085480	19090	19090	19090	19090	0
91	20240516	192400	1591085480	19090	19090	19090	19090	0
92	20240516	192300	1591085480	19090	19090	19090	19090	1590
93	20240516	192200	1591085480	19090	19090	19090	19090	0
94	20240516	192100	1591085480	19090	19090	19090	19090	0
95	20240516	192000	1591085480	19090	19090	19090	19090	0
96	20240516	191900	1591085480	19090	19090	19090	19090	0
97	20240516	191800	1591085480	19090	19090	19090	19090	0
98	20240516	191700	1591085480	19090	19090	19090	19090	0
99	20240516	191600	1591085480	19090	19090	19090	19090	0
100	20240516	191500	1591085480	19090	19090	19090	19090	0
101	20240516	191400	1591085480	19090	19090	19090	19090	0
102	20240516	191300	1591085480	19090	19090	19090	19090	0
103	20240516	191200	1591085480	19090	19090	19090	19090	0
104	20240516	191100	1591085480	19090	19090	19090	19090	0
105	20240516	191000	1591085480	19090	19090	19090	19090	0
106	20240516	190900	1591085480	19090	19090	19090	19090	0
107	20240516	190800	1591085480	19090	19090	19090	19090	0
108	20240516	190700	1591085480	19090	19090	19090	19090	0
109	20240516	190600	1591085480	19090	19090	19090	19090	0
110	20240516	190500	1591085480	19090	19090	19090	19090	0
111	20240516	190400	1591085480	19090	19090	19090	19090	0
112	20240516	190300	1591085480	19090	19090	19090	19090	0
113	20240516	190200	1591085480	19090	19090	19090	19090	0
114	20240516	190100	1591085480	19090	19090	19090	19090	0
115	20240516	190000	1591085480	19090	19090	19090	19090	0
116	20240516	185900	1591085480	19090	19090	19090	19090	0
117	20240516	185800	1591085480	19090	19090	19090	19090	0
118	20240516	185700	1591085480	19090	19090	19090	19090	0
119	20240516	185600	1591085480	19090	19090	19090	19090	0
120	20240516	185500	1591085480	19090	19090	19090	19090	0
121	20240516	185400	1591085480	19090	19090	19090	19090	0
122	20240516	185300	1591085480	19090	19090	19090	19090	1590
123	20240516	185200	1591085480	19090	19090	19090	19090	0
124	20240516	185100	1591085480	19090	19090	19090	19090	0
125	20240516	185000	1591085480	19090	19090	19090	19090	0
126	20240516	184900	1591085480	19090	19090	19090	19090	0
127	20240516	184800	1591085480	19090	19090	19090	19090	0
128	20240516	184700	1591085480	19090	19090	19090	19090	0
129	20240516	184600	1591085480	19090	19090	19090	19090	0
130	20240516	184500	1591085480	19090	19090	19090	19090	0
131	20240516	184400	1591085480	19090	19090	19090	19090	0
132	20240516	184300	1591085480	19090	19090	19090	19090	0
133	20240516	184200	1591085480	19090	19090	19090	19090	0
134	20240516	184100	1591085480	19090	19090	19090	19090	0
135	20240516	184000	1591085480	19090	19090	19090	19090	0
136	20240516	183900	1591085480	19090	19090	19090	19090	0
137	20240516	183800	1591085480	19090	19090	19090	19090	0
138	20240516	183700	1591085480	19090	19090	19090	19090	0
139	20240516	183600	1591085480	19090	19090	19090	19090	0
140	20240516	183500	1591085480	19090	19090	19090	19090	0
141	20240516	183400	1591085480	19090	19090	19090	19090	0
142	20240516	183300	1591085480	19090	19090	19090	19090	0
143	20240516	183200	1591085480	19090	19090	19090	19090	0
144	20240516	183100	1591085480	19090	19090	19090	19090	0
145	20240516	183000	1591085480	19090	19090	19090	19090	0
146	20240516	182900	1591085480	19090	19090	19090	19090	0
147	20240516	182800	1591085480	19090	19090	19090	19090	0
148	20240516	182700	1591085480	19090	19090	19090	19090	0
149	20240516	182600	1591085480	19090	19090	19090	19090	0
150	20240516	182500	1591085480	19090	19090	19090	19090	0
151	20240516	182400	1591085480	19090	19090	19090	19090	0
152	20240516	182300	1591085480	19090	19090	19090	19090	1590
153	20240516	182200	1591085480	19090	19090	19090	19090	0
154	20240516	182100	1591085480	19090	19090	19090	19090	0
155	20240516	182000	1591085480	19090	19090	19090	19090	0
156	20240516	181900	1591085480	19090	19090	19090	19090	0
157	20240516	181800	1591085480	19090	19090	19090	19090	0
158	20240516	181700	1591085480	19090	19090	19090	19090	0
159	20240516	181600	1591085480	19090	19090	19090	19090	0
160	20240516	181500	1591085480	19090	19090	19090	19090	0
161	20240516	181400	1591085480	19090	19090	19090	19090	0
162	20240516	181300	1591085480	19090	19090	19090	19090	0
163	20240516	181200	1591085480	19090	19090	19090	19090	0
164	20240516	181100	1591085480	19090	19090	19090	19090	0
165	20240516	181000	1591085480	19090	19090	19090	19090	0
166	20240516	180900	1591085480	19090	19090	19090	19090	0
167	20240516	180800	1591085480	19090	19090	19090	19090	0
168	20240516	180700	1591085480	19090	19090	19090	19090	0
169	20240516	180600	1591085480	19090	19090	19090	19090	0
170	20240516	180500	1591085480	19090	19090	19090	19090	0
171	20240516	180400	1591085480	19090	19090	19090	19090	0
172	20240516	180300	1591085480	19090	19090	19090	19090	0
173	20240516	180200	1591085480	19090	19090	19090	19090	0
174	20240516	180100	1591085480	19090	19090	19090	19090	0
175	20240516	180000	1591085480	19090	19090	19090	19090	0
176	20240516	175900	1591085480	19090	19090	19090	19090	0
177	20240516	175800	1591085480	19090	19090	19090	19090	0
178	20240516	175700	1591085480	19090	19090	19090	19090	0
179	20240516	175600	1591085480	19090	19090	19090	19090	0
180	20240516	175500	1591085480	19090	19090	19090	19090	0
181	20240516	175400	1591085480	19090	19090	19090	19090	0
182	20240516	175300	1591085480	19090	19090	19090	19090	1590
183	20240516	175200	1591085480	19090	19090	19090	19090	0
184	20240516	175100	1591085480	19090	19090	19090	19090	0
185	20240516	175000	1591085480	19090	19090	19090	19090	0
186	20240516	174900	1591085480	19090	19090	19090	19090	0
187	20240516	174800	1591085480	19090	19090	19090	19090	0
188	20240516	174700	1591085480	19090	19090	19090	19090	0
189	20240516	174600	1591085480	19090	19090	19090	19090	0
190	20240516	174500	1591085480	19090	19090	19090	19090	0
191	20240516	174400	1591085480	19090	19090	19090	19090	0
192	20240516	174300	1591085480	19090	19090	19090	19090	0
193	20240516	174200	1591085480	19090	19090	19090	19090	0
194	20240516	174100	1591085480	19090	19090	19090	19090	0
195	20240516	174000	1591085480	19090	19090	19090	19090	0
196	20240516	173900	1591085480	19090	19090	19090	19090	0
197	20240516	173800	1591085480	19090	19090	19090	19090	0
198	20240516	173700	1591085480	19090	19090	19090	19090	0
199	20240516	173600	1591085480	19090	19090	19090	19090	0
200	20240516	173500	1591085480	19090	19090	19090	19090	0
201	20240516	173400	1591085480	19090	19090	19090	19090	0
202	20240516	173300	1591085480	19090	19090	19090	19090	0
203	20240516	173200	1591085480	19090	19090	19090	19090	0
204	20240516	173100	1591085480	19090	19090	19090	19090	0
205	20240516	173000	1591085480	19090	19090	19090	19090	0
206	20240516	172900	1591085480	19090	19090	19090	19090	0
207	20240516	172800	1591085480	19090	19090	19090	19090	0
208	20240516	172700	1591085480	19090	19090	19090	19090	0
209	20240516	172600	1591085480	19090	19090	19090	19090	0
210	20240516	172500	1591085480	19090	19090	19090	19090	0
211	20240516	172400	1591085480	19090	19090	19090	19090	0
212	20240516	172300	1591085480	19090	19090	19090	19090	1590
213	20240516	172200	1591085480	19090	19090	19090	19090	0
214	20240516	172100	1591085480	19090	19090	19090	19090	0
215	20240516	172000	1591085480	19090	19090	19090	19090	0
216	20240516	171900	1591085480	19090	19090	19090	19090	0
217	20240516	171800	1591085480	19090	19090	19090	19090	0
218	20240516	171700	1591085480	19090	19090	19090	19090	0
219	20240516	171600	1591085480	19090	19090	19090	19090	0
220	20240516	171500	1591085480	19090	19090	19090	19090	0
221	20240516	171400	1591085480	19090	19090	19090	19090	0
222	20240516	171300	1591085480	19090	19090	19090	19090	0
223	20240516	171200	1591085480	19090	19090	19090	19090	0
224	20240516	171100	1591085480	19090	19090	19090	19090	0
225	20240516	171000	1591085480	19090	19090	19090	19090	0
226	20240516	170900	1591085480	19090	19090	19090	19090	0
227	20240516	170800	1591085480	19090	19090	19090	19090	0
228	20240516	170700	1591085480	19090	19090	19090	19090	0
229	20240516	170600	1591085480	19090	19090	19090	19090	0
230	20240516	170500	1591085480	19090	19090	19090	19090	0
231	20240516	170400	1591085480	19090	19090	19090	19090	0
232	20240516	170300	1591085480	19090	19090	19090	19090	0
233	20240516	170200	1591085480	19090	19090	19090	19090	0
234	20240516	170100	1591085480	19090	19090	19090	19090	0
235	20240516	170000	1591085480	19090	19090	19090	19090	0
236	20240516	165900	1591085480	19090	19090	19090	19090	0
237	20240516	165800	1591085480	19090	19090	19090	19090	0
238	20240516	165700	1591085480	19090	19090	19090	19090	0
239	20240516	165600	1591085480	19090	19090	19090	19090	0
240	20240516	165500	1591085480	19090	19090	19090	19090	0
241	20240516	165400	1591085480	19090	19090	19090	19090	0
242	20240516	165300	1591085480	19090	19090	19090	19090	1590
243	20240516	165200	1591085480	19090	19090	19090	19090	0
244	20240516	165100	1591085480	19090	19090	19090	19090	0
245	20240516	165000	1591085480	19090	19090	19090	19090	0
246	20240516	164900	1591085480	19090	19090	19090	19090	0
247	20240516	164800	1591085480	19090	19090	19090	19090	0
248	20240516	164700	1591085480	19090	19090	19090	19090	0
249	20240516	164600	1591085480	19090	19090	19090	19090	0
250	20240516	164500	1591085480	19090	19090	19090	19090	0
251	20240516	164400	1591085480	19090	19090	19090	19090	0
252	20240516	164300	1591085480	19090	19090	19090	19090	0
253	20240516	164200	1591085480	19090	19090	19090	19090	0
254	20240516	164100	1591085480	19090	19090	19090	19090	0
255	20240516	164000	1591085480	19090	19090	19090	19090	0
256	20240516	163900	1591085480	19090	19090	19090	19090	0
257	20240516	163800	1591085480	19090	19090	19090	19090	0
258	20240516	163700	1591085480	19090	19090	19090	19090	0
259	20240516	163600	1591085480	19090	19090	19090	19090	0
260	20240516	163500	1591085480	19090	19090	19090	19090	0
261	20240516	163400	1591085480	19090	19090	19090	19090	0
262	20240516	163300	1591085480	19090	19090	19090	19090	0
263	20240516	163200	1591085480	19090	19090	19090	19090	0
264	20240516	163100	1591085480	19090	19090	19090	19090	0
265	20240516	163000	1591085480	19090	19090	19090	19090	0
266	20240516	162900	1591085480	19090	19090	19090	19090	0
267	20240516	162800	1591085480	19090	19090	19090	19090	0
268	20240516	162700	1591085480	19090	19090	19090	19090	0
269	20240516	162600	1591085480	19090	19090	19090	19090	0
270	20240516	162500	1591085480	19090	19090	19090	19090	0
271	20240516	162400	1591085480	19090	19090	19090	19090	0
272	20240516	162300	1591085480	19090	19090	19090	19090	1590
273	20240516	162200	1591085480	19090	19090	19090	19090	0
274	20240516	162100	1591085480	19090	19090	19090	19090	0
275	20240516	162000	1591085480	19090	19090	19090	19090	0
276	20240516	161900	1591085480	19090	19090	19090	19090	0
277	20240516	161800	1591085480	19090	19090	19090	19090	0
278	20240516	161700	1591085480	19090	19090	19090	19090	0
279	20240516	161600	1591085480	19090	19090	19090	19090	0
280	20240516	161500	1591085480	19090	19090	19090	19090	0
281	20240516	161400	1591085480	19090	19090	19090	19090	0
282	20240516	161300	1591085480	19090	19090	19090	19090	0
283	20240516	161200	1591085480	19090	19090	19090	19090	0
284	20240516	161100	1591085480	19090	19090	19090	19090	0
285	20240516	161000	1591085480	19090	19090	19090	19090	0
286	20240516	160900	1591085480	19090	19090	19090	19090	0
287	20240516	160800	1591085480	19090	19090	19090	19090	0
288	20240516	160700	1591085480	19090	19090	19090	19090	0
289	20240516	160600	1591085480	19090	19090	19090	19090	0
290	20240516	160500	1591085480	19090	19090	19090	19090	0
291	20240516	160400	1591085480	19090	19090	19090	19090	0
292	20240516	160300	1591085480	19090	19090	19090	19090	0
293	20240516	160200	1591085480	19090	19090	19090	19090	0
294	20240516	160100	1591085480	19090	19090	19090	19090	0
295	20240516	160000	1591085480	19090	19090	19090	19090	0
296	20240516	155900	1591085480	19090	19090	19090	19090	0
297	20240516	155800	1591085480	19090	19090	19090	19090	0
298	20240516	155700	1591085480	19090	19090	19090	19090	0
299	20240516	155600	1591085480	19090	19090	19090	19090	0
300	20240516	155500	1591085480	19090	19090	19090	19090	0
301	20240516	155400	1591085480	19090	19090	19090	19090	0
302	20240516	155300	1591085480	19090	19090	19090	19090	1590
303	20240516	155200	1591085480	19090	19090	19090	19090	0
304	20240516	155100	1591085480	19090	19090	19090	19090	0
305	20240516	155000	1591085480	19090	19090	19090	19090	0
306	20240516	154900	1591085480	19090	19090	19090	19090	0
307	20240516	154800	1591085480	19090	19090	19090	19090	0
308	20240516	154700	1591085480	19090	19090	19090	19090	0
309	20240516	154600	1591085480	19090	19090	19090	19090	0
310	20240516	154500	1591085480	19090	19090	19090	19090	0
311	20240516	154400	1591085480	19090	19090	19090	19090	0
312	20240516	154300	1591085480	19090	19090	19090	19090	0
313	20240516	154200	1591085480	19090	19090	19090	19090	0
314	20240516	154100	1591085480	19090	19090	19090	19090	0
315	20240516	154000	1591085480	19090	19090	19090	19090	0
316	20240516	153900	1591085480	19090	19090	19090	19090	0
317	20240516	153800	1591085480	19090	19090	19090	19090	0
318	20240516	153700	1591085480	19090	19090	19090	19090	0
319	20240516	153600	1591085480	19090	19090	19090	19090	0
320	20240516	153500	1591085480	19090	19090	19090	19090	0
321	20240516	153400	1591085480	19090	19090	19090	19090	0
322	20240516	153300	1591085480	19090	19090	19090	19090	0
323	20240516	153200	1591085480	19090	19090	19090	19090	0
324	20240516	153100	1591085480	19090	19090	19090	19090	0
325	20240516	153000	1591085480	19090	19090	19090	19090	1590
326	20240516	152900	1560732380	19170	19170	19170	19170	0
327	20240516	152800	1560732380	19170	19170	19170	19170	0
328	20240516	152700	1560732380	19170	19170	19170	19170	0
329	20240516	152600	1560732380	19170	19170	19170	19170	0
330	20240516	152500	1560732380	19170	19170	19170	19170	0
331	20240516	152400	1560732380	19170	19170	19170	19170	0
332	20240516	152300	1560732380	19170	19170	19170	19170	0
333	20240516	152200	1560732380	19170	19170	19170	19170	0
334	20240516	152100	1560732380	19170	19170	19170	19170	0
335	20240516	152000	1560732380	19170	19170	19170	19170	0
336	20240516	151900	1560732380	19170	19150	19170	19090	1620
337	20240516	151800	1529762950	19150	19150	19150	19150	162
338	20240516	151700	1526660650	19120	19120	19120	19120	522
339	20240516	151600	1516680010	19140	19130	19140	19130	34
340	20240516	151500	1516029340	19130	19120	19130	19120	351
341	20240516	151400	1509314720	19130	19140	19140	19120	615
342	20240516	151300	1497546790	19150	19150	19150	19150	115
343	20240516	151200	1495344540	19150	19170	19170	19150	77
344	20240516	151100	1493869210	19180	19130	19180	19130	173
345	20240516	151000	1490556540	19130	19130	19130	19130	1
346	20240516	150900	1490537410	19150	19150	19150	19150	2
347	20240516	150800	1490499110	19130	19150	19150	19130	34
348	20240516	150700	1489848250	19140	19150	19150	19140	107
349	20240516	150600	1487800200	19150	19150	19150	19150	3
350	20240516	150500	1487742750	19150	19130	19150	19130	181
351	20240516	150400	1484280030	19180	19140	19180	19140	146
352	20240516	150300	1481482190	19130	19130	19130	19130	0
353	20240516	150200	1481482190	19130	19130	19130	19130	7
354	20240516	150100	1481348280	19130	19140	19140	19130	342
355	20240516	150000	1474803760	19140	19140	19140	19140	0
356	20240516	145900	1474803760	19140	19140	19140	19140	15
357	20240516	145800	1474516660	19140	19190	19220	19140	280
358	20240516	145700	1469140160	19190	19220	19220	19190	706
359	20240516	145600	1455585370	19220	19220	19220	19220	0
360	20240516	145500	1455585370	19220	19210	19220	19210	104
361	20240516	145400	1453587030	19210	19210	19210	19210	120
362	20240516	145300	1451281830	19190	19200	19210	19190	443
363	20240516	145200	1442775320	19200	19200	19200	19200	36
364	20240516	145100	1442084120	19210	19210	19210	19210	0
365	20240516	145000	1442084120	19210	19200	19210	19200	14
366	20240516	144900	1441815270	19200	19200	19200	19200	89
367	20240516	144800	1440106470	19180	19180	19180	19180	1
368	20240516	144700	1440087290	19180	19180	19180	19180	13
369	20240516	144600	1439837950	19130	19130	19130	19130	7
370	20240516	144500	1439704040	19200	19180	19200	19180	50
371	20240516	144400	1438744060	19130	19130	19130	19130	11
372	20240516	144300	1438533630	19130	19130	19130	19130	1
373	20240516	144200	1438514500	19130	19130	19130	19130	0
374	20240516	144100	1438514500	19130	19130	19130	19130	0
375	20240516	144000	1438514500	19130	19130	19130	19130	24
376	20240516	143900	1438055380	19130	19130	19130	19130	0
377	20240516	143800	1438055380	19130	19130	19130	19130	44
378	20240516	143700	1437213660	19130	19130	19130	19130	89
379	20240516	143600	1435511090	19130	19140	19140	19130	205
380	20240516	143500	1431588990	19200	19200	19200	19200	0
381	20240516	143400	1431588990	19200	19200	19200	19200	10
382	20240516	143300	1431396990	19160	19160	19160	19160	22
383	20240516	143200	1430975470	19150	19140	19150	19140	46
384	20240516	143100	1430094780	19130	19130	19130	19130	12
385	20240516	143000	1429865220	19130	19130	19130	19130	96
386	20240516	142900	1428028740	19140	19140	19140	19140	0
387	20240516	142800	1428028740	19140	19140	19140	19140	15
388	20240516	142700	1427741640	19140	19140	19140	19140	1
389	20240516	142600	1427722500	19140	19150	19150	19130	228
390	20240516	142500	1423358830	19140	19140	19140	19140	1
391	20240516	142400	1423339690	19140	19140	19140	19140	0
392	20240516	142300	1423339690	19140	19140	19140	19140	89
393	20240516	142200	1421636230	19140	19150	19150	19140	9
394	20240516	142100	1421463940	19150	19140	19150	19140	17
395	20240516	142000	1421138550	19140	19140	19140	19140	214
396	20240516	141900	1417042590	19140	19140	19140	19140	0
397	20240516	141800	1417042590	19140	19140	19140	19140	0
398	20240516	141700	1417042590	19140	19150	19150	19140	99
399	20240516	141600	1415146860	19160	19160	19160	19160	0
400	20240516	141500	1415146860	19160	19160	19160	19160	1
401	20240516	141400	1415127700	19160	19160	19160	19160	91
402	20240516	141300	1413384140	19170	19160	19170	19160	19
403	20240516	141200	1413020090	19160	19160	19160	19160	0
404	20240516	141100	1413020090	19160	19160	19160	19160	142
405	20240516	141000	1410299370	19160	19160	19160	19160	0
406	20240516	140900	1410299370	19160	19160	19160	19160	0
407	20240516	140800	1410299370	19160	19160	19160	19160	49
408	20240516	140700	1409360530	19160	19160	19160	19160	100
409	20240516	140600	1407444530	19160	19160	19160	19160	0
410	20240516	140500	1407444530	19160	19160	19160	19160	12
411	20240516	140400	1407214610	19190	19190	19190	19190	76
412	20240516	140300	1405756170	19190	19190	19190	19190	0
413	20240516	140200	1405756170	19190	19190	19190	19190	0
414	20240516	140100	1405756170	19190	19200	19200	19190	106
415	20240516	140000	1403721930	19200	19200	19200	19200	3
416	20240516	135900	1403664330	19190	19190	19190	19190	0
417	20240516	135800	1403664330	19190	19190	19190	19190	95
418	20240516	135700	1401841280	19190	19190	19190	19190	22
419	20240516	135600	1401419100	19190	19190	19190	19190	0
420	20240516	135500	1401419100	19190	19190	19190	19190	49
421	20240516	135400	1400478790	19180	19180	19180	19180	0
422	20240516	135300	1400478790	19180	19180	19180	19170	142
423	20240516	135200	1397755260	19180	19180	19180	19180	49
424	20240516	135100	1396815440	19170	19170	19170	19170	8
425	20240516	135000	1396662080	19170	19170	19170	19170	0
426	20240516	134900	1396662080	19170	19160	19170	19160	154
427	20240516	134800	1393711430	19160	19160	19160	19160	0
428	20240516	134700	1393711430	19160	19160	19160	19160	0
429	20240516	134600	1393711430	19160	19160	19160	19160	300
430	20240516	134500	1387963430	19160	19170	19170	19160	178
431	20240516	134400	1384551880	19170	19170	19170	19170	0
432	20240516	134300	1384551880	19170	19170	19170	19170	0
433	20240516	134200	1384551880	19170	19170	19170	19170	48
434	20240516	134100	1383631720	19220	19220	19220	19220	0
435	20240516	134000	1383631720	19220	19210	19220	19210	80
436	20240516	133900	1382094560	19140	19220	19230	19140	385
437	20240516	133800	1374697890	19220	19180	19220	19180	110
438	20240516	133700	1372585510	19180	19180	19180	19180	1
439	20240516	133600	1372566330	19180	19140	19180	19100	314
440	20240516	133500	1366552200	19100	19100	19100	19100	1
441	20240516	133400	1366533100	19100	19100	19100	19100	0
442	20240516	133300	1366533100	19100	19150	19150	19100	52
443	20240516	133200	1365539650	19090	19090	19090	19090	12
444	20240516	133100	1365310570	19120	19120	19120	19120	0
445	20240516	133000	1365310570	19120	19080	19120	19080	526
446	20240516	132900	1355259440	19100	19080	19100	19080	4
447	20240516	132800	1355183080	19070	19070	19070	19070	12
448	20240516	132700	1354954240	19070	19070	19070	19070	48
449	20240516	132600	1354038880	19070	19070	19070	19070	36
450	20240516	132500	1353352360	19070	19060	19070	19060	10
451	20240516	132400	1353161720	19060	19060	19060	19060	107
452	20240516	132300	1351122300	19060	19070	19070	19060	143
453	20240516	132200	1348396620	19060	19060	19060	19060	0
454	20240516	132100	1348396620	19060	19060	19060	19060	0
455	20240516	132000	1348396620	19060	19060	19060	19060	48
456	20240516	131900	1347481740	19120	19120	19120	19120	1
457	20240516	131800	1347462620	19050	19050	19050	19050	2338
458	20240516	131700	1302923720	19040	19050	19050	19040	255
459	20240516	131600	1298067180	19050	19060	19060	19050	212
460	20240516	131500	1294026580	19050	19050	19050	19050	2
461	20240516	131400	1293988480	19050	19060	19060	19050	96
462	20240516	131300	1292159620	19050	19050	19050	19040	265
463	20240516	131200	1287113660	19050	19050	19050	19050	2
464	20240516	131100	1287075560	19050	19060	19060	19050	753
465	20240516	131000	1272730890	19050	19050	19050	19050	136
466	20240516	130900	1270140090	19050	19050	19050	19050	0
467	20240516	130800	1270140090	19050	19050	19050	19050	162
468	20240516	130700	1267053990	19060	19060	19060	19060	0
469	20240516	130600	1267053990	19060	19060	19060	19060	115
470	20240516	130500	1264862090	19060	19060	19060	19060	115
471	20240516	130400	1262670190	19070	19070	19070	19070	17
472	20240516	130300	1262346000	19070	19070	19070	19070	134
473	20240516	130200	1259790620	19070	19070	19070	19070	302
474	20240516	130100	1254031480	19080	19090	19090	19080	617
475	20240516	130000	1242258640	19090	19090	19090	19090	43
476	20240516	125900	1241437770	19100	19090	19100	19090	22
477	20240516	125800	1241017770	19090	19090	19090	19090	103
478	20240516	125700	1239051500	19090	19090	19090	19090	27
479	20240516	125600	1238536070	19100	19100	19100	19100	111
480	20240516	125500	1236415970	19100	19100	19110	19100	144
481	20240516	125400	1233665520	19120	19110	19120	19110	140
482	20240516	125300	1230989120	19100	19100	19100	19100	0
483	20240516	125200	1230989120	19100	19110	19110	19100	247
484	20240516	125100	1226269870	19100	19100	19100	19100	7
485	20240516	125000	1226136170	19100	19100	19100	19100	32
486	20240516	124900	1225524970	19110	19110	19110	19100	244
487	20240516	124800	1220864280	19110	19130	19130	19110	946
488	20240516	124700	1202781620	19140	19140	19140	19140	28
489	20240516	124600	1202245700	19140	19150	19150	19140	71
490	20240516	124500	1200886060	19160	19160	19160	19160	3
491	20240516	124400	1200828580	19170	19170	19170	19170	0
492	20240516	124300	1200828580	19170	19150	19170	19150	80
493	20240516	124200	1199296380	19150	19150	19150	19150	14
494	20240516	124100	1199028280	19140	19140	19140	19140	0
495	20240516	124000	1199028280	19140	19140	19140	19140	48
496	20240516	123900	1198109560	19140	19190	19190	19140	68
497	20240516	123800	1196807040	19140	19140	19140	19140	0
498	20240516	123700	1196807040	19140	19140	19140	19140	34
499	20240516	123600	1196156280	19130	19130	19130	19130	282
500	20240516	123500	1190761620	19130	19120	19130	19120	265
501	20240516	123400	1185693290	19130	19130	19130	19130	54
502	20240516	123300	1184660270	19120	19130	19130	19120	111
503	20240516	123200	1182537940	19120	19120	19120	19120	0
504	20240516	123100	1182537940	19120	19130	19130	19120	18
505	20240516	123000	1182193720	19130	19130	19130	19120	84
506	20240516	122900	1180587380	19130	19130	19130	19130	0
507	20240516	122800	1180587380	19130	19120	19130	19120	33
508	20240516	122700	1179956100	19120	19110	19120	19110	180
509	20240516	122600	1176515530	19120	19120	19120	19120	15
510	20240516	122500	1176228730	19120	19120	19120	19120	26
511	20240516	122400	1175731610	19120	19130	19130	19120	53
512	20240516	122300	1174717820	19130	19130	19130	19130	12
513	20240516	122200	1174488260	19140	19140	19140	19140	0
514	20240516	122100	1174488260	19140	19130	19140	19130	100
515	20240516	122000	1172574740	19200	19130	19200	19130	54
516	20240516	121900	1171539030	19120	19120	19120	19120	1
517	20240516	121800	1171519910	19120	19130	19130	19120	270
518	20240516	121700	1166356340	19130	19140	19140	19130	447
519	20240516	121600	1157801240	19140	19130	19140	19130	9
520	20240516	121500	1157628990	19140	19130	19140	19130	150
521	20240516	121400	1154758990	19130	19140	19140	19130	312
522	20240516	121300	1148789350	19140	19140	19140	19140	0
523	20240516	121200	1148789350	19140	19140	19140	19140	1
524	20240516	121100	1148770210	19140	19160	19160	19140	52
525	20240516	121000	1147774310	19160	19160	19160	19160	0
526	20240516	120900	1147774310	19160	19160	19160	19160	0
527	20240516	120800	1147774310	19160	19160	19160	19160	48
528	20240516	120700	1146854630	19160	19160	19160	19160	0
529	20240516	120600	1146854630	19160	19160	19160	19160	1
530	20240516	120500	1146835470	19160	19160	19160	19150	88
531	20240516	120400	1145149790	19160	19160	19160	19160	1
532	20240516	120300	1145130630	19170	19160	19170	19160	2
533	20240516	120200	1145092300	19160	19130	19160	19130	154
534	20240516	120100	1142143100	19130	19130	19130	19130	0
535	20240516	120000	1142143100	19130	19130	19130	19130	100
536	20240516	115900	1140230100	19130	19130	19130	19130	47
537	20240516	115800	1139330990	19170	19170	19170	19170	0
538	20240516	115700	1139330990	19170	19170	19170	19170	0
539	20240516	115600	1139330990	19170	19120	19170	19120	190
540	20240516	115500	1135692080	19120	19130	19130	19120	303
541	20240516	115400	1129896420	19130	19130	19130	19130	0
542	20240516	115300	1129896420	19130	19120	19130	19120	53
543	20240516	115200	1128883050	19120	19120	19120	19120	95
544	20240516	115100	1127066650	19120	19140	19140	19120	365
545	20240516	115000	1120085420	19140	19160	19160	19140	884
546	20240516	114900	1103155380	19160	19180	19180	19160	971
547	20240516	114800	1084545090	19180	19180	19180	19180	0
548	20240516	114700	1084545090	19180	19170	19180	19170	154
549	20240516	114600	1081591680	19180	19180	19180	19180	488
550	20240516	114500	1072231840	19190	19190	19190	19190	0
551	20240516	114400	1072231840	19190	19190	19190	19190	286
552	20240516	114300	1066743500	19200	19200	19200	19200	298
553	20240516	114200	1061021900	19250	19200	19250	19200	314
554	20240516	114100	1054983740	19210	19210	19210	19210	180
555	20240516	114000	1051525940	19210	19210	19210	19210	83
556	20240516	113900	1049931510	19220	19220	19220	19220	2
557	20240516	113800	1049893070	19220	19220	19220	19220	44
558	20240516	113700	1049047390	19220	19220	19220	19220	1195
559	20240516	113600	1026079490	19220	19220	19220	19220	40
560	20240516	113500	1025310690	19220	19220	19220	19220	20
561	20240516	113400	1024926290	19210	19210	19210	19210	27
562	20240516	113300	1024407620	19200	19200	19210	19200	69
563	20240516	113200	1023082590	19200	19190	19200	19190	13
564	20240516	113100	1022833110	19200	19200	19200	19190	545
565	20240516	113000	1012369120	19200	19220	19220	19200	48
566	20240516	112900	1011447500	19200	19200	19200	19200	0
567	20240516	112800	1011447500	19200	19200	19200	19200	115
568	20240516	112700	1009239500	19190	19190	19190	19190	69
569	20240516	112600	1007915390	19200	19210	19210	19200	173
570	20240516	112500	1004593740	19210	19220	19220	19210	29
571	20240516	112400	1004036600	19210	19230	19230	19210	73
572	20240516	112300	1002633770	19230	19230	19230	19230	75
573	20240516	112200	1001191520	19240	19250	19260	19240	738
574	20240516	112100	986984950	19250	19260	19260	19250	91
575	20240516	112000	985232350	19260	19260	19270	19260	52
576	20240516	111900	984230460	19270	19270	19270	19270	62
577	20240516	111800	983035720	19270	19270	19270	19270	92
578	20240516	111700	981262880	19310	19310	19310	19310	0
579	20240516	111600	981262880	19310	19310	19310	19310	113
580	20240516	111500	979080850	19310	19260	19310	19260	234
581	20240516	111400	974564660	19310	19270	19310	19270	1058
582	20240516	111300	954146280	19260	19260	19260	19260	250
583	20240516	111200	949331280	19260	19260	19260	19260	61
584	20240516	111100	948156420	19210	19270	19270	19210	145
585	20240516	111000	945370340	19260	19250	19260	19250	10
586	20240516	110900	945177760	19250	19280	19280	19250	601
587	20240516	110800	933602720	19280	19280	19290	19280	432
588	20240516	110700	925273710	19280	19220	19280	19220	561
589	20240516	110600	914457720	19230	19220	19230	19220	49
590	20240516	110500	913515930	19220	19280	19280	19200	360
591	20240516	110400	906587290	19280	19280	19280	19280	157
592	20240516	110300	903560330	19280	19250	19280	19250	225
593	20240516	110200	899224430	19240	19260	19270	19240	183
594	20240516	110100	895700640	19260	19260	19260	19260	68
595	20240516	110000	894390960	19260	19240	19260	19240	77
596	20240516	105900	892908300	19260	19260	19260	19260	290
597	20240516	105800	887322900	19260	19260	19270	19260	435
598	20240516	105700	878944780	19240	19240	19250	19240	229
599	20240516	105600	874537290	19250	19210	19250	19210	136
600	20240516	105500	871921210	19200	19200	19200	19200	0
601	20240516	105400	871921210	19200	19220	19220	19200	46
602	20240516	105300	871037830	19250	19220	19250	19220	286
603	20240516	105200	865533770	19250	19250	19250	19250	72
604	20240516	105100	864147770	19170	19250	19250	19170	23
605	20240516	105000	863706020	19240	19190	19240	19190	832
606	20240516	104900	847710550	19140	19140	19140	19140	48
607	20240516	104800	846791830	19140	19140	19140	19140	0
608	20240516	104700	846791830	19140	19140	19140	19140	0
609	20240516	104600	846791830	19140	19190	19190	19140	153
610	20240516	104500	843858160	19190	19190	19190	19190	0
611	20240516	104400	843858160	19190	19190	19190	19130	326
612	20240516	104300	837602340	19200	19130	19200	19130	48
613	20240516	104200	836684030	19200	19200	19200	19200	5
614	20240516	104100	836588030	19200	19180	19200	19180	502
615	20240516	104000	826957670	19170	19130	19170	19130	157
616	20240516	103900	823950260	19190	19190	19190	19190	1
617	20240516	103800	823931070	19130	19130	19130	19130	0
618	20240516	103700	823931070	19130	19200	19200	19130	78
619	20240516	103600	822436830	19200	19140	19200	19140	746
620	20240516	103500	808144450	19120	19140	19140	19120	32
621	20240516	103400	807532490	19110	19120	19120	19110	218
622	20240516	103300	803364810	19110	19110	19110	19110	108
623	20240516	103200	801300930	19110	19110	19110	19110	162
624	20240516	103100	798205110	19100	19100	19100	19100	83
625	20240516	103000	796619810	19110	19110	19110	19110	2
626	20240516	102900	796581590	19100	19080	19100	19080	60
627	20240516	102800	795435830	19100	19100	19100	19100	21
628	20240516	102700	795034730	19100	19130	19130	19080	424
629	20240516	102600	786939140	19110	19120	19120	19110	33
630	20240516	102500	786308380	19110	19110	19110	19110	35
631	20240516	102400	785639530	19100	19120	19120	19100	95
632	20240516	102300	783824180	19130	19130	19130	19130	3
633	20240516	102200	783766790	19120	19120	19120	19120	0
634	20240516	102100	783766790	19120	19110	19120	19110	166
635	20240516	102000	780593410	19110	19110	19110	19110	0
636	20240516	101900	780593410	19110	19110	19110	19110	50
637	20240516	101800	779637910	19110	19140	19170	19110	20
638	20240516	101700	779255370	19100	19100	19100	19100	0
639	20240516	101600	779255370	19100	19150	19150	19100	99
640	20240516	101500	777363920	19150	19170	19170	19100	995
641	20240516	101400	758343970	19200	19210	19210	19200	123
642	20240516	101300	755981150	19210	19160	19210	19160	19
643	20240516	101200	755616230	19190	19160	19190	19140	105
644	20240516	101100	753604010	19140	19150	19150	19140	149
645	20240516	101000	750751460	19150	19130	19150	19130	67
646	20240516	100900	749469210	19130	19160	19160	19130	157
647	20240516	100800	746461780	19170	19180	19180	19170	67
648	20240516	100700	745177320	19180	19180	19180	19180	13
649	20240516	100600	744927980	19180	19170	19180	19170	84
650	20240516	100500	743316980	19180	19190	19190	19180	70
651	20240516	100400	741974100	19190	19240	19240	19190	71
652	20240516	100300	740609000	19220	19200	19220	19200	312
653	20240516	100200	734617510	19200	19210	19210	19200	35
654	20240516	100100	733945470	19210	19210	19210	19200	65
655	20240516	100000	732696830	19210	19200	19210	19200	5
656	20240516	095900	732600820	19210	19220	19220	19210	618
657	20240516	095800	720723060	19220	19220	19230	19220	686
658	20240516	095700	707532870	19200	19180	19200	19180	242
659	20240516	095600	702889290	19150	19110	19150	19100	292
660	20240516	095500	697307570	19110	19110	19110	19110	62
661	20240516	095400	696122750	19110	19120	19130	19100	518
662	20240516	095300	686225380	19120	19100	19120	19100	58
663	20240516	095200	685117380	19100	19140	19140	19100	45
664	20240516	095100	684257680	19100	19100	19100	19100	0
665	20240516	095000	684257680	19100	19140	19140	19100	85
666	20240516	094900	682632700	19140	19140	19140	19140	7
667	20240516	094800	682498720	19090	19090	19090	19090	0
668	20240516	094700	682498720	19090	19070	19090	19070	312
669	20240516	094600	676544900	19070	19070	19070	19060	512
670	20240516	094500	666781910	19060	19080	19080	19060	159
671	20240516	094400	663748900	19090	19120	19120	19090	1165
672	20240516	094300	641483670	19120	19160	19160	19120	78
673	20240516	094200	639991110	19160	19150	19160	19150	486
674	20240516	094100	630680550	19140	19130	19140	19120	130
675	20240516	094000	628194680	19120	19130	19130	19120	612
676	20240516	093900	616493040	19130	19160	19160	19120	140
677	20240516	093800	613813400	19160	19120	19160	19110	105
678	20240516	093700	611804180	19110	19130	19130	19110	474
679	20240516	093600	602744040	19130	19130	19130	19130	1
680	20240516	093500	602724910	19120	19180	19180	19120	30
681	20240516	093400	602150710	19180	19110	19180	19110	202
682	20240516	093300	598288860	19110	19110	19110	19110	0
683	20240516	093200	598288860	19110	19180	19180	19110	1215
684	20240516	093100	575028280	19180	19160	19180	19160	83
685	20240516	093000	573437980	19160	19160	19160	19160	0
686	20240516	092900	573437980	19160	19170	19170	19160	61
687	20240516	092800	572269140	19160	19160	19160	19160	48
688	20240516	092700	571349460	19230	19160	19230	19160	137
689	20240516	092600	568721760	19170	19190	19190	19170	1172
690	20240516	092500	546250260	19180	19180	19180	19180	57
691	20240516	092400	545157000	19230	19210	19240	19210	146
692	20240516	092300	542351800	19200	19180	19260	19180	131
693	20240516	092200	539831230	19180	19240	19240	19180	435
694	20240516	092100	531477910	19230	19230	19230	19230	259
695	20240516	092000	526497340	19230	19230	19230	19230	1
696	20240516	091900	526478110	19230	19200	19230	19190	640
697	20240516	091800	514185040	19200	19230	19230	19190	788
698	20240516	091700	499045170	19240	19270	19270	19240	104
699	20240516	091600	497042680	19240	19270	19270	19240	20
700	20240516	091500	496657340	19270	19310	19310	19260	325
701	20240516	091400	490394130	19310	19250	19310	19250	541
702	20240516	091300	479958010	19240	19200	19240	19200	20
703	20240516	091200	479573880	19200	19210	19210	19200	1041
704	20240516	091100	459585330	19200	19280	19280	19200	1422
705	20240516	091000	432255730	19280	19240	19280	19240	144
706	20240516	090900	429481160	19250	19260	19260	19200	425
707	20240516	090800	421303670	19260	19340	19340	19260	249
708	20240516	090700	416501890	19340	19370	19380	19340	237
709	20240516	090600	411914580	19380	19390	19400	19320	2612
710	20240516	090500	361434090	19390	19420	19430	19380	521
711	20240516	090400	351322150	19420	19400	19420	19300	3007
712	20240516	090300	293108200	19400	19310	19430	19300	4876
713	20240516	090200	198580080	19300	19220	19310	19210	3431
714	20240516	090100	132486590	19220	19170	19300	19170	2505
715	20240516	090000	84296870	19120	19060	19290	19040	4418