KissMeData/249420/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204600	1298091830	15180	15180	15180	15180	494
3	20240523	204500	1298091830	15180	15180	15180	15180	0
4	20240523	204400	1298091830	15180	15180	15180	15180	0
5	20240523	204300	1298091830	15180	15180	15180	15180	0
6	20240523	204200	1298091830	15180	15180	15180	15180	0
7	20240523	204100	1298091830	15180	15180	15180	15180	0
8	20240523	204000	1298091830	15180	15180	15180	15180	0
9	20240523	203900	1298091830	15180	15180	15180	15180	0
10	20240523	203800	1298091830	15180	15180	15180	15180	0
11	20240523	203700	1298091830	15180	15180	15180	15180	0
12	20240523	203600	1298091830	15180	15180	15180	15180	0
13	20240523	203500	1298091830	15180	15180	15180	15180	0
14	20240523	203400	1298091830	15180	15180	15180	15180	0
15	20240523	203300	1298091830	15180	15180	15180	15180	0
16	20240523	203200	1298091830	15180	15180	15180	15180	0
17	20240523	203100	1298091830	15180	15180	15180	15180	0
18	20240523	203000	1298091830	15180	15180	15180	15180	0
19	20240523	202900	1298091830	15180	15180	15180	15180	0
20	20240523	202800	1298091830	15180	15180	15180	15180	0
21	20240523	202700	1298091830	15180	15180	15180	15180	0
22	20240523	202600	1298091830	15180	15180	15180	15180	0
23	20240523	202500	1298091830	15180	15180	15180	15180	0
24	20240523	202400	1298091830	15180	15180	15180	15180	0
25	20240523	202300	1298091830	15180	15180	15180	15180	0
26	20240523	202200	1298091830	15180	15180	15180	15180	0
27	20240523	202100	1298091830	15180	15180	15180	15180	0
28	20240523	202000	1298091830	15180	15180	15180	15180	0
29	20240523	201900	1298091830	15180	15180	15180	15180	0
30	20240523	201800	1298091830	15180	15180	15180	15180	0
31	20240523	201700	1298091830	15180	15180	15180	15180	0
32	20240523	201600	1298091830	15180	15180	15180	15180	494
33	20240523	201500	1298091830	15180	15180	15180	15180	0
34	20240523	201400	1298091830	15180	15180	15180	15180	0
35	20240523	201300	1298091830	15180	15180	15180	15180	0
36	20240523	201200	1298091830	15180	15180	15180	15180	0
37	20240523	201100	1298091830	15180	15180	15180	15180	0
38	20240523	201000	1298091830	15180	15180	15180	15180	0
39	20240523	200900	1298091830	15180	15180	15180	15180	0
40	20240523	200800	1298091830	15180	15180	15180	15180	0
41	20240523	200700	1298091830	15180	15180	15180	15180	0
42	20240523	200600	1298091830	15180	15180	15180	15180	0
43	20240523	200500	1298091830	15180	15180	15180	15180	0
44	20240523	200400	1298091830	15180	15180	15180	15180	0
45	20240523	200300	1298091830	15180	15180	15180	15180	0
46	20240523	200200	1298091830	15180	15180	15180	15180	0
47	20240523	200100	1298091830	15180	15180	15180	15180	0
48	20240523	200000	1298091830	15180	15180	15180	15180	0
49	20240523	195900	1298091830	15180	15180	15180	15180	0
50	20240523	195800	1298091830	15180	15180	15180	15180	0
51	20240523	195700	1298091830	15180	15180	15180	15180	0
52	20240523	195600	1298091830	15180	15180	15180	15180	0
53	20240523	195500	1298091830	15180	15180	15180	15180	0
54	20240523	195400	1298091830	15180	15180	15180	15180	0
55	20240523	195300	1298091830	15180	15180	15180	15180	0
56	20240523	195200	1298091830	15180	15180	15180	15180	0
57	20240523	195100	1298091830	15180	15180	15180	15180	0
58	20240523	195000	1298091830	15180	15180	15180	15180	0
59	20240523	194900	1298091830	15180	15180	15180	15180	0
60	20240523	194800	1298091830	15180	15180	15180	15180	0
61	20240523	194700	1298091830	15180	15180	15180	15180	0
62	20240523	194600	1298091830	15180	15180	15180	15180	494
63	20240523	194500	1298091830	15180	15180	15180	15180	0
64	20240523	194400	1298091830	15180	15180	15180	15180	0
65	20240523	194300	1298091830	15180	15180	15180	15180	0
66	20240523	194200	1298091830	15180	15180	15180	15180	0
67	20240523	194100	1298091830	15180	15180	15180	15180	0
68	20240523	194000	1298091830	15180	15180	15180	15180	0
69	20240523	193900	1298091830	15180	15180	15180	15180	0
70	20240523	193800	1298091830	15180	15180	15180	15180	0
71	20240523	193700	1298091830	15180	15180	15180	15180	0
72	20240523	193600	1298091830	15180	15180	15180	15180	0
73	20240523	193500	1298091830	15180	15180	15180	15180	0
74	20240523	193400	1298091830	15180	15180	15180	15180	0
75	20240523	193300	1298091830	15180	15180	15180	15180	0
76	20240523	193200	1298091830	15180	15180	15180	15180	0
77	20240523	193100	1298091830	15180	15180	15180	15180	0
78	20240523	193000	1298091830	15180	15180	15180	15180	0
79	20240523	192900	1298091830	15180	15180	15180	15180	0
80	20240523	192800	1298091830	15180	15180	15180	15180	0
81	20240523	192700	1298091830	15180	15180	15180	15180	0
82	20240523	192600	1298091830	15180	15180	15180	15180	0
83	20240523	192500	1298091830	15180	15180	15180	15180	0
84	20240523	192400	1298091830	15180	15180	15180	15180	0
85	20240523	192300	1298091830	15180	15180	15180	15180	0
86	20240523	192200	1298091830	15180	15180	15180	15180	0
87	20240523	192100	1298091830	15180	15180	15180	15180	0
88	20240523	192000	1298091830	15180	15180	15180	15180	0
89	20240523	191900	1298091830	15180	15180	15180	15180	0
90	20240523	191800	1298091830	15180	15180	15180	15180	0
91	20240523	191700	1298091830	15180	15180	15180	15180	0
92	20240523	191600	1298091830	15180	15180	15180	15180	494
93	20240523	191500	1298091830	15180	15180	15180	15180	0
94	20240523	191400	1298091830	15180	15180	15180	15180	0
95	20240523	191300	1298091830	15180	15180	15180	15180	0
96	20240523	191200	1298091830	15180	15180	15180	15180	0
97	20240523	191100	1298091830	15180	15180	15180	15180	0
98	20240523	191000	1298091830	15180	15180	15180	15180	0
99	20240523	190900	1298091830	15180	15180	15180	15180	0
100	20240523	190800	1298091830	15180	15180	15180	15180	0
101	20240523	190700	1298091830	15180	15180	15180	15180	0
102	20240523	190600	1298091830	15180	15180	15180	15180	0
103	20240523	190500	1298091830	15180	15180	15180	15180	0
104	20240523	190400	1298091830	15180	15180	15180	15180	0
105	20240523	190300	1298091830	15180	15180	15180	15180	0
106	20240523	190200	1298091830	15180	15180	15180	15180	0
107	20240523	190100	1298091830	15180	15180	15180	15180	0
108	20240523	190000	1298091830	15180	15180	15180	15180	0
109	20240523	185900	1298091830	15180	15180	15180	15180	0
110	20240523	185800	1298091830	15180	15180	15180	15180	0
111	20240523	185700	1298091830	15180	15180	15180	15180	0
112	20240523	185600	1298091830	15180	15180	15180	15180	0
113	20240523	185500	1298091830	15180	15180	15180	15180	0
114	20240523	185400	1298091830	15180	15180	15180	15180	0
115	20240523	185300	1298091830	15180	15180	15180	15180	0
116	20240523	185200	1298091830	15180	15180	15180	15180	0
117	20240523	185100	1298091830	15180	15180	15180	15180	0
118	20240523	185000	1298091830	15180	15180	15180	15180	0
119	20240523	184900	1298091830	15180	15180	15180	15180	0
120	20240523	184800	1298091830	15180	15180	15180	15180	0
121	20240523	184700	1298091830	15180	15180	15180	15180	0
122	20240523	184600	1298091830	15180	15180	15180	15180	494
123	20240523	184500	1298091830	15180	15180	15180	15180	0
124	20240523	184400	1298091830	15180	15180	15180	15180	0
125	20240523	184300	1298091830	15180	15180	15180	15180	0
126	20240523	184200	1298091830	15180	15180	15180	15180	0
127	20240523	184100	1298091830	15180	15180	15180	15180	0
128	20240523	184000	1298091830	15180	15180	15180	15180	0
129	20240523	183900	1298091830	15180	15180	15180	15180	0
130	20240523	183800	1298091830	15180	15180	15180	15180	0
131	20240523	183700	1298091830	15180	15180	15180	15180	0
132	20240523	183600	1298091830	15180	15180	15180	15180	0
133	20240523	183500	1298091830	15180	15180	15180	15180	0
134	20240523	183400	1298091830	15180	15180	15180	15180	0
135	20240523	183300	1298091830	15180	15180	15180	15180	0
136	20240523	183200	1298091830	15180	15180	15180	15180	0
137	20240523	183100	1298091830	15180	15180	15180	15180	0
138	20240523	183000	1298091830	15180	15180	15180	15180	0
139	20240523	182900	1298091830	15180	15180	15180	15180	0
140	20240523	182800	1298091830	15180	15180	15180	15180	0
141	20240523	182700	1298091830	15180	15180	15180	15180	0
142	20240523	182600	1298091830	15180	15180	15180	15180	0
143	20240523	182500	1298091830	15180	15180	15180	15180	0
144	20240523	182400	1298091830	15180	15180	15180	15180	0
145	20240523	182300	1298091830	15180	15180	15180	15180	0
146	20240523	182200	1298091830	15180	15180	15180	15180	0
147	20240523	182100	1298091830	15180	15180	15180	15180	0
148	20240523	182000	1298091830	15180	15180	15180	15180	0
149	20240523	181900	1298091830	15180	15180	15180	15180	0
150	20240523	181800	1298091830	15180	15180	15180	15180	0
151	20240523	181700	1298091830	15180	15180	15180	15180	0
152	20240523	181600	1298091830	15180	15180	15180	15180	494
153	20240523	181500	1298091830	15180	15180	15180	15180	0
154	20240523	181400	1298091830	15180	15180	15180	15180	0
155	20240523	181300	1298091830	15180	15180	15180	15180	0
156	20240523	181200	1298091830	15180	15180	15180	15180	0
157	20240523	181100	1298091830	15180	15180	15180	15180	0
158	20240523	181000	1298091830	15180	15180	15180	15180	0
159	20240523	180900	1298091830	15180	15180	15180	15180	0
160	20240523	180800	1298091830	15180	15180	15180	15180	0
161	20240523	180700	1298091830	15180	15180	15180	15180	0
162	20240523	180600	1298091830	15180	15180	15180	15180	0
163	20240523	180500	1298091830	15180	15180	15180	15180	0
164	20240523	180400	1298091830	15180	15180	15180	15180	0
165	20240523	180300	1298091830	15180	15180	15180	15180	0
166	20240523	180200	1298091830	15180	15180	15180	15180	0
167	20240523	180100	1298091830	15180	15180	15180	15180	0
168	20240523	180000	1298091830	15180	15180	15180	15180	0
169	20240523	175900	1298091830	15180	15180	15180	15180	0
170	20240523	175800	1298091830	15180	15180	15180	15180	0
171	20240523	175700	1298091830	15180	15180	15180	15180	0
172	20240523	175600	1298091830	15180	15180	15180	15180	0
173	20240523	175500	1298091830	15180	15180	15180	15180	0
174	20240523	175400	1298091830	15180	15180	15180	15180	0
175	20240523	175300	1298091830	15180	15180	15180	15180	0
176	20240523	175200	1298091830	15180	15180	15180	15180	0
177	20240523	175100	1298091830	15180	15180	15180	15180	0
178	20240523	175000	1298091830	15180	15180	15180	15180	0
179	20240523	174900	1298091830	15180	15180	15180	15180	0
180	20240523	174800	1298091830	15180	15180	15180	15180	0
181	20240523	174700	1298091830	15180	15180	15180	15180	0
182	20240523	174600	1298091830	15180	15180	15180	15180	494
183	20240523	174500	1298091830	15180	15180	15180	15180	0
184	20240523	174400	1298091830	15180	15180	15180	15180	0
185	20240523	174300	1298091830	15180	15180	15180	15180	0
186	20240523	174200	1298091830	15180	15180	15180	15180	0
187	20240523	174100	1298091830	15180	15180	15180	15180	0
188	20240523	174000	1298091830	15180	15180	15180	15180	0
189	20240523	173900	1298091830	15180	15180	15180	15180	0
190	20240523	173800	1298091830	15180	15180	15180	15180	0
191	20240523	173700	1298091830	15180	15180	15180	15180	0
192	20240523	173600	1298091830	15180	15180	15180	15180	0
193	20240523	173500	1298091830	15180	15180	15180	15180	0
194	20240523	173400	1298091830	15180	15180	15180	15180	0
195	20240523	173300	1298091830	15180	15180	15180	15180	0
196	20240523	173200	1298091830	15180	15180	15180	15180	0
197	20240523	173100	1298091830	15180	15180	15180	15180	0
198	20240523	173000	1298091830	15180	15180	15180	15180	0
199	20240523	172900	1298091830	15180	15180	15180	15180	0
200	20240523	172800	1298091830	15180	15180	15180	15180	0
201	20240523	172700	1298091830	15180	15180	15180	15180	0
202	20240523	172600	1298091830	15180	15180	15180	15180	0
203	20240523	172500	1298091830	15180	15180	15180	15180	0
204	20240523	172400	1298091830	15180	15180	15180	15180	0
205	20240523	172300	1298091830	15180	15180	15180	15180	0
206	20240523	172200	1298091830	15180	15180	15180	15180	0
207	20240523	172100	1298091830	15180	15180	15180	15180	0
208	20240523	172000	1298091830	15180	15180	15180	15180	0
209	20240523	171900	1298091830	15180	15180	15180	15180	0
210	20240523	171800	1298091830	15180	15180	15180	15180	0
211	20240523	171700	1298091830	15180	15180	15180	15180	0
212	20240523	171600	1298091830	15180	15180	15180	15180	494
213	20240523	171500	1298091830	15180	15180	15180	15180	0
214	20240523	171400	1298091830	15180	15180	15180	15180	0
215	20240523	171300	1298091830	15180	15180	15180	15180	0
216	20240523	171200	1298091830	15180	15180	15180	15180	0
217	20240523	171100	1298091830	15180	15180	15180	15180	0
218	20240523	171000	1298091830	15180	15180	15180	15180	0
219	20240523	170900	1298091830	15180	15180	15180	15180	0
220	20240523	170800	1298091830	15180	15180	15180	15180	0
221	20240523	170700	1298091830	15180	15180	15180	15180	0
222	20240523	170600	1298091830	15180	15180	15180	15180	0
223	20240523	170500	1298091830	15180	15180	15180	15180	0
224	20240523	170400	1298091830	15180	15180	15180	15180	0
225	20240523	170300	1298091830	15180	15180	15180	15180	0
226	20240523	170200	1298091830	15180	15180	15180	15180	0
227	20240523	170100	1298091830	15180	15180	15180	15180	0
228	20240523	170000	1298091830	15180	15180	15180	15180	0
229	20240523	165900	1298091830	15180	15180	15180	15180	0
230	20240523	165800	1298091830	15180	15180	15180	15180	0
231	20240523	165700	1298091830	15180	15180	15180	15180	0
232	20240523	165600	1298091830	15180	15180	15180	15180	0
233	20240523	165500	1298091830	15180	15180	15180	15180	0
234	20240523	165400	1298091830	15180	15180	15180	15180	0
235	20240523	165300	1298091830	15180	15180	15180	15180	0
236	20240523	165200	1298091830	15180	15180	15180	15180	0
237	20240523	165100	1298091830	15180	15180	15180	15180	0
238	20240523	165000	1298091830	15180	15180	15180	15180	0
239	20240523	164900	1298091830	15180	15180	15180	15180	0
240	20240523	164800	1298091830	15180	15180	15180	15180	0
241	20240523	164700	1298091830	15180	15180	15180	15180	0
242	20240523	164600	1298091830	15180	15180	15180	15180	494
243	20240523	164500	1298091830	15180	15180	15180	15180	0
244	20240523	164400	1298091830	15180	15180	15180	15180	0
245	20240523	164300	1298091830	15180	15180	15180	15180	0
246	20240523	164200	1298091830	15180	15180	15180	15180	0
247	20240523	164100	1298091830	15180	15180	15180	15180	0
248	20240523	164000	1298091830	15180	15180	15180	15180	0
249	20240523	163900	1298091830	15180	15180	15180	15180	0
250	20240523	163800	1298091830	15180	15180	15180	15180	0
251	20240523	163700	1298091830	15180	15180	15180	15180	0
252	20240523	163600	1298091830	15180	15180	15180	15180	0
253	20240523	163500	1298091830	15180	15180	15180	15180	0
254	20240523	163400	1298091830	15180	15180	15180	15180	0
255	20240523	163300	1298091830	15180	15180	15180	15180	0
256	20240523	163200	1298091830	15180	15180	15180	15180	0
257	20240523	163100	1298091830	15180	15180	15180	15180	0
258	20240523	163000	1298091830	15180	15180	15180	15180	0
259	20240523	162900	1298091830	15180	15180	15180	15180	0
260	20240523	162800	1298091830	15180	15180	15180	15180	0
261	20240523	162700	1298091830	15180	15180	15180	15180	0
262	20240523	162600	1298091830	15180	15180	15180	15180	0
263	20240523	162500	1298091830	15180	15180	15180	15180	0
264	20240523	162400	1298091830	15180	15180	15180	15180	0
265	20240523	162300	1298091830	15180	15180	15180	15180	0
266	20240523	162200	1298091830	15180	15180	15180	15180	0
267	20240523	162100	1298091830	15180	15180	15180	15180	0
268	20240523	162000	1298091830	15180	15180	15180	15180	0
269	20240523	161900	1298091830	15180	15180	15180	15180	0
270	20240523	161800	1298091830	15180	15180	15180	15180	0
271	20240523	161700	1298091830	15180	15180	15180	15180	0
272	20240523	161600	1298091830	15180	15180	15180	15180	494
273	20240523	161500	1298091830	15180	15180	15180	15180	0
274	20240523	161400	1298091830	15180	15180	15180	15180	0
275	20240523	161300	1298091830	15180	15180	15180	15180	0
276	20240523	161200	1298091830	15180	15180	15180	15180	0
277	20240523	161100	1298091830	15180	15180	15180	15180	0
278	20240523	161000	1298091830	15180	15180	15180	15180	0
279	20240523	160900	1298091830	15180	15180	15180	15180	0
280	20240523	160800	1298091830	15180	15180	15180	15180	0
281	20240523	160700	1298091830	15180	15180	15180	15180	0
282	20240523	160600	1298091830	15180	15180	15180	15180	0
283	20240523	160500	1298091830	15180	15180	15180	15180	0
284	20240523	160400	1298091830	15180	15180	15180	15180	0
285	20240523	160300	1298091830	15180	15180	15180	15180	0
286	20240523	160200	1298091830	15180	15180	15180	15180	0
287	20240523	160100	1298091830	15180	15180	15180	15180	0
288	20240523	160000	1298091830	15180	15180	15180	15180	0
289	20240523	155900	1298091830	15180	15180	15180	15180	0
290	20240523	155800	1298091830	15180	15180	15180	15180	0
291	20240523	155700	1298091830	15180	15180	15180	15180	0
292	20240523	155600	1298091830	15180	15180	15180	15180	0
293	20240523	155500	1298091830	15180	15180	15180	15180	0
294	20240523	155400	1298091830	15180	15180	15180	15180	0
295	20240523	155300	1298091830	15180	15180	15180	15180	0
296	20240523	155200	1298091830	15180	15180	15180	15180	0
297	20240523	155100	1298091830	15180	15180	15180	15180	0
298	20240523	155000	1298091830	15180	15180	15180	15180	0
299	20240523	154900	1298091830	15180	15180	15180	15180	0
300	20240523	154800	1298091830	15180	15180	15180	15180	0
301	20240523	154700	1298091830	15180	15180	15180	15180	0
302	20240523	154600	1298091830	15180	15180	15180	15180	494
303	20240523	154500	1298091830	15180	15180	15180	15180	0
304	20240523	154400	1298091830	15180	15180	15180	15180	0
305	20240523	154300	1298091830	15180	15180	15180	15180	0
306	20240523	154200	1298091830	15180	15180	15180	15180	0
307	20240523	154100	1298091830	15180	15180	15180	15180	0
308	20240523	154000	1298091830	15180	15180	15180	15180	0
309	20240523	153900	1298091830	15180	15180	15180	15180	0
310	20240523	153800	1298091830	15180	15180	15180	15180	0
311	20240523	153700	1298091830	15180	15180	15180	15180	0
312	20240523	153600	1298091830	15180	15180	15180	15180	0
313	20240523	153500	1298091830	15180	15180	15180	15180	0
314	20240523	153400	1298091830	15180	15180	15180	15180	0
315	20240523	153300	1298091830	15180	15180	15180	15180	0
316	20240523	153200	1298091830	15180	15180	15180	15180	0
317	20240523	153100	1298091830	15180	15180	15180	15180	0
318	20240523	153000	1298091830	15180	15180	15180	15180	494
319	20240523	152900	1290592910	15150	15150	15150	15150	0
320	20240523	152800	1290592910	15150	15150	15150	15150	0
321	20240523	152700	1290592910	15150	15150	15150	15150	0
322	20240523	152600	1290592910	15150	15150	15150	15150	0
323	20240523	152500	1290592910	15150	15150	15150	15150	0
324	20240523	152400	1290592910	15150	15150	15150	15150	0
325	20240523	152300	1290592910	15150	15150	15150	15150	0
326	20240523	152200	1290592910	15150	15150	15150	15150	0
327	20240523	152100	1290592910	15150	15150	15150	15150	0
328	20240523	152000	1290592910	15150	15150	15150	15150	0
329	20240523	151900	1290592910	15150	15150	15150	15140	332
330	20240523	151800	1285565490	15150	15150	15150	15140	143
331	20240523	151700	1283400390	15140	15140	15150	15140	261
332	20240523	151600	1279448660	15140	15140	15180	15140	236
333	20240523	151500	1275873960	15170	15170	15170	15140	557
334	20240523	151400	1267428980	15140	15140	15140	15140	25
335	20240523	151300	1267050480	15140	15170	15170	15140	122
336	20240523	151200	1265201150	15170	15150	15170	15140	340
337	20240523	151100	1260048920	15150	15170	15170	15150	17
338	20240523	151000	1259791310	15170	15150	15180	15130	643
339	20240523	150900	1250046760	15170	15180	15180	15150	203
340	20240523	150800	1246966150	15150	15150	15150	15150	92
341	20240523	150700	1245572350	15150	15200	15200	15150	34
342	20240523	150600	1245056250	15200	15200	15200	15200	0
343	20240523	150500	1245056250	15200	15200	15200	15200	2
344	20240523	150400	1245025850	15200	15180	15200	15180	175
345	20240523	150300	1242367540	15130	15160	15160	15130	900
346	20240523	150200	1228742460	15180	15180	15180	15180	58
347	20240523	150100	1227862020	15180	15170	15180	15170	93
348	20240523	150000	1226451140	15160	15170	15170	15160	11
349	20240523	145900	1226284350	15170	15160	15170	15160	107
350	20240523	145800	1224661310	15160	15160	15160	15160	2
351	20240523	145700	1224630990	15150	15150	15150	15150	10
352	20240523	145600	1224479490	15150	15150	15150	15150	0
353	20240523	145500	1224479490	15150	15150	15150	15150	55
354	20240523	145400	1223646240	15150	15150	15150	15150	1
355	20240523	145300	1223631090	15150	15150	15150	15150	100
356	20240523	145200	1222116090	15180	15180	15180	15180	0
357	20240523	145100	1222116090	15180	15160	15180	15160	201
358	20240523	145000	1219068280	15160	15150	15160	15150	153
359	20240523	144900	1216749330	15160	15160	15160	15160	5
360	20240523	144800	1216673530	15160	15150	15160	15150	14
361	20240523	144700	1216461300	15150	15160	15160	15150	65
362	20240523	144600	1215476450	15150	15150	15150	15150	8
363	20240523	144500	1215355250	15170	15170	15170	15170	0
364	20240523	144400	1215355250	15170	15160	15170	15160	46
365	20240523	144300	1214657870	15170	15170	15170	15170	0
366	20240523	144200	1214657870	15170	15160	15170	15160	52
367	20240523	144100	1213869430	15170	15170	15170	15170	0
368	20240523	144000	1213869430	15170	15170	15170	15170	1
369	20240523	143900	1213854260	15170	15170	15170	15170	0
370	20240523	143800	1213854260	15170	15170	15170	15160	65
371	20240523	143700	1212868240	15130	15130	15130	15130	0
372	20240523	143600	1212868240	15130	15130	15130	15130	0
373	20240523	143500	1212868240	15130	15130	15130	15130	0
374	20240523	143400	1212868240	15130	15130	15130	15130	54
375	20240523	143300	1212051220	15130	15130	15130	15130	0
376	20240523	143200	1212051220	15130	15150	15150	15130	1192
377	20240523	143100	1194006100	15170	15170	15170	15170	844
378	20240523	143000	1181202620	15160	15160	15160	15160	30
379	20240523	142900	1180747820	15150	15150	15150	15150	0
380	20240523	142800	1180747820	15150	15150	15150	15150	0
381	20240523	142700	1180747820	15150	15150	15150	15150	51
382	20240523	142600	1179975170	15150	15160	15160	15150	200
383	20240523	142500	1176944700	15160	15160	15160	15160	41
384	20240523	142400	1176323140	15160	15160	15160	15160	13
385	20240523	142300	1176126060	15160	15160	15160	15160	41
386	20240523	142200	1175504500	15170	15170	15170	15170	31
387	20240523	142100	1175034230	15160	15160	15160	15160	16
388	20240523	142000	1174791670	15170	15180	15180	15170	183
389	20240523	141900	1172015230	15180	15180	15180	15180	1
390	20240523	141800	1172000050	15170	15170	15170	15170	32
391	20240523	141700	1171514610	15170	15180	15180	15170	2
392	20240523	141600	1171484260	15170	15180	15180	15170	2
393	20240523	141500	1171453910	15180	15180	15180	15180	3
394	20240523	141400	1171408370	15150	15150	15150	15150	0
395	20240523	141300	1171408370	15150	15180	15180	15150	705
396	20240523	141200	1160718540	15180	15180	15180	15180	2
397	20240523	141100	1160688180	15180	15180	15180	15180	0
398	20240523	141000	1160688180	15180	15180	15180	15180	50
399	20240523	140900	1159929180	15180	15180	15180	15180	81
400	20240523	140800	1158699600	15180	15180	15180	15180	0
401	20240523	140700	1158699600	15180	15170	15180	15170	105
402	20240523	140600	1157106320	15150	15160	15160	15150	50
403	20240523	140500	1156348400	15170	15170	15170	15170	6
404	20240523	140400	1156257380	15180	15180	15180	15180	13
405	20240523	140300	1156060040	15190	15190	15190	15190	3
406	20240523	140200	1156014470	15180	15180	15180	15180	0
407	20240523	140100	1156014470	15180	15180	15180	15180	102
408	20240523	140000	1154466110	15180	15180	15180	15180	11
409	20240523	135900	1154299130	15180	15180	15180	15180	0
410	20240523	135800	1154299130	15180	15180	15180	15180	18
411	20240523	135700	1154025890	15180	15180	15180	15180	0
412	20240523	135600	1154025890	15180	15180	15180	15180	0
413	20240523	135500	1154025890	15180	15180	15180	15180	12
414	20240523	135400	1153843730	15180	15180	15180	15180	100
415	20240523	135300	1152325730	15180	15180	15180	15180	0
416	20240523	135200	1152325730	15180	15180	15180	15180	0
417	20240523	135100	1152325730	15180	15180	15180	15180	0
418	20240523	135000	1152325730	15180	15180	15180	15180	984
419	20240523	134900	1137388610	15190	15190	15190	15190	100
420	20240523	134800	1135869610	15190	15190	15190	15190	505
421	20240523	134700	1128198660	15190	15190	15190	15190	4
422	20240523	134600	1128137900	15190	15190	15190	15190	0
423	20240523	134500	1128137900	15190	15190	15190	15190	1
424	20240523	134400	1128122710	15180	15180	15180	15180	497
425	20240523	134300	1120578250	15180	15180	15180	15180	1
426	20240523	134200	1120563070	15180	15150	15180	15150	88
427	20240523	134100	1119229540	15150	15150	15150	15150	0
428	20240523	134000	1119229540	15150	15150	15150	15150	100
429	20240523	133900	1117714540	15150	15140	15150	15130	151
430	20240523	133800	1115429860	15140	15140	15140	15140	0
431	20240523	133700	1115429860	15140	15140	15140	15140	0
432	20240523	133600	1115429860	15140	15130	15140	15130	136
433	20240523	133500	1113370830	15130	15140	15140	15130	271
434	20240523	133400	1109268490	15140	15140	15140	15140	0
435	20240523	133300	1109268490	15140	15140	15140	15140	8
436	20240523	133200	1109147370	15140	15140	15140	15140	58
437	20240523	133100	1108269250	15150	15150	15150	15150	12
438	20240523	133000	1108087450	15150	15150	15150	15150	102
439	20240523	132900	1106542150	15150	15150	15150	15150	78
440	20240523	132800	1105360450	15140	15150	15150	15140	112
441	20240523	132700	1103664150	15160	15160	15160	15160	16
442	20240523	132600	1103421590	15170	15170	15170	15170	20
443	20240523	132500	1103118190	15170	15170	15170	15170	79
444	20240523	132400	1101919760	15170	15170	15170	15170	5
445	20240523	132300	1101843910	15170	15170	15170	15170	1
446	20240523	132200	1101828740	15170	15170	15170	15170	77
447	20240523	132100	1100660650	15160	15160	15170	15160	77
448	20240523	132000	1099493280	15170	15170	15170	15170	22
449	20240523	131900	1099159540	15170	15170	15170	15170	0
450	20240523	131800	1099159540	15170	15170	15170	15170	22
451	20240523	131700	1098825800	15150	15150	15150	15150	10
452	20240523	131600	1098674300	15170	15170	15170	15170	0
453	20240523	131500	1098674300	15170	15170	15170	15170	1
454	20240523	131400	1098659130	15130	15130	15130	15130	0
455	20240523	131300	1098659130	15130	15130	15130	15130	68
456	20240523	131200	1097630290	15120	15170	15170	15120	1318
457	20240523	131100	1077690080	15150	15150	15150	15150	11
458	20240523	131000	1077523430	15150	15170	15170	15150	216
459	20240523	130900	1074251010	15170	15170	15170	15170	38
460	20240523	130800	1073674550	15170	15170	15170	15170	26
461	20240523	130700	1073280130	15150	15150	15150	15150	0
462	20240523	130600	1073280130	15150	15160	15160	15150	109
463	20240523	130500	1071628760	15160	15160	15160	15160	43
464	20240523	130400	1070976880	15170	15160	15170	15160	156
465	20240523	130300	1068611560	15160	15160	15160	15160	0
466	20240523	130200	1068611560	15160	15160	15160	15160	0
467	20240523	130100	1068611560	15160	15160	15170	15150	247
468	20240523	130000	1064869400	15170	15170	15170	15170	1
469	20240523	125900	1064854230	15170	15170	15170	15170	25
470	20240523	125800	1064474980	15180	15180	15180	15180	1
471	20240523	125700	1064459800	15190	15190	15190	15190	0
472	20240523	125600	1064459800	15190	15170	15190	15140	522
473	20240523	125500	1056540590	15140	15140	15140	15140	204
474	20240523	125400	1053452030	15130	15130	15130	15130	262
475	20240523	125300	1049487970	15140	15140	15140	15140	0
476	20240523	125200	1049487970	15140	15140	15140	15140	91
477	20240523	125100	1048110230	15140	15140	15140	15140	1
478	20240523	125000	1048095090	15140	15140	15140	15140	0
479	20240523	124900	1048095090	15140	15140	15140	15140	1
480	20240523	124800	1048079950	15130	15130	15130	15130	0
481	20240523	124700	1048079950	15130	15130	15130	15130	296
482	20240523	124600	1043601470	15130	15130	15130	15130	1003
483	20240523	124500	1028426080	15130	15130	15130	15130	24
484	20240523	124400	1028062960	15130	15130	15130	15130	31
485	20240523	124300	1027593930	15130	15130	15130	15130	62
486	20240523	124200	1026655870	15130	15130	15130	15130	781
487	20240523	124100	1014839340	15130	15140	15140	15130	394
488	20240523	124000	1008875450	15150	15150	15150	15150	299
489	20240523	123900	1004345600	15160	15160	15160	15160	84
490	20240523	123800	1003072160	15160	15170	15170	15160	328
491	20240523	123700	998096980	15180	15180	15180	15180	12
492	20240523	123600	997914820	15180	15180	15180	15180	21
493	20240523	123500	997596040	15190	15190	15190	15190	61
494	20240523	123400	996669450	15200	15200	15200	15200	0
495	20240523	123300	996669450	15200	15200	15200	15200	12
496	20240523	123200	996487050	15200	15200	15200	15200	50
497	20240523	123100	995727050	15200	15190	15200	15190	320
498	20240523	123000	990864590	15170	15170	15170	15170	18
499	20240523	122900	990591530	15170	15170	15170	15170	0
500	20240523	122800	990591530	15170	15170	15170	15170	0
501	20240523	122700	990591530	15170	15160	15170	15160	25
502	20240523	122600	990212380	15160	15160	15160	15160	530
503	20240523	122500	982177580	15160	15160	15160	15160	63
504	20240523	122400	981222500	15170	15170	15170	15170	2
505	20240523	122300	981192160	15170	15170	15170	15170	1
506	20240523	122200	981176990	15170	15170	15170	15170	0
507	20240523	122100	981176990	15170	15160	15170	15160	167
508	20240523	122000	978644930	15170	15180	15180	15170	34
509	20240523	121900	978129140	15180	15180	15180	15180	10
510	20240523	121800	977977340	15180	15180	15180	15180	0
511	20240523	121700	977977340	15180	15180	15180	15180	0
512	20240523	121600	977977340	15180	15180	15180	15180	2
513	20240523	121500	977946980	15170	15170	15170	15170	0
514	20240523	121400	977946980	15170	15170	15170	15170	0
515	20240523	121300	977946980	15170	15170	15170	15170	3
516	20240523	121200	977901470	15170	15210	15210	15170	21
517	20240523	121100	977582500	15210	15210	15210	15210	0
518	20240523	121000	977582500	15210	15200	15210	15180	135
519	20240523	120900	975530490	15200	15200	15200	15200	0
520	20240523	120800	975530490	15200	15190	15200	15190	333
521	20240523	120700	970469550	15170	15180	15190	15170	3
522	20240523	120600	970424010	15190	15190	15190	15190	3
523	20240523	120500	970378440	15180	15180	15180	15180	91
524	20240523	120400	968997060	15180	15180	15180	15180	0
525	20240523	120300	968997060	15180	15180	15180	15180	27
526	20240523	120200	968587200	15180	15180	15180	15180	11
527	20240523	120100	968420220	15190	15180	15190	15180	801
528	20240523	120000	956255390	15180	15180	15180	15180	122
529	20240523	115900	954403430	15160	15160	15160	15160	0
530	20240523	115800	954403430	15160	15160	15160	15160	0
531	20240523	115700	954403430	15160	15160	15160	15160	0
532	20240523	115600	954403430	15160	15160	15160	15160	1
533	20240523	115500	954388270	15160	15160	15160	15160	4
534	20240523	115400	954327630	15160	15160	15160	15160	1
535	20240523	115300	954312470	15160	15160	15160	15160	105
536	20240523	115200	952720670	15160	15140	15160	15140	471
537	20240523	115100	945580730	15140	15140	15140	15140	121
538	20240523	115000	943748790	15130	15130	15130	15130	711
539	20240523	114900	932991360	15130	15130	15130	15130	0
540	20240523	114800	932991360	15130	15130	15130	15130	300
541	20240523	114700	928452360	15120	15120	15120	15120	0
542	20240523	114600	928452360	15120	15120	15120	15120	5
543	20240523	114500	928376760	15130	15150	15150	15130	577
544	20240523	114400	919645550	15160	15160	15160	15160	0
545	20240523	114300	919645550	15160	15140	15160	15140	318
546	20240523	114200	914824930	15160	15160	15160	15160	0
547	20240523	114100	914824930	15160	15140	15160	15140	285
548	20240523	114000	910507030	15140	15140	15140	15140	0
549	20240523	113900	910507030	15140	15140	15140	15140	25
550	20240523	113800	910128530	15140	15140	15140	15140	2
551	20240523	113700	910098250	15140	15140	15140	15140	24
552	20240523	113600	909734890	15140	15140	15140	15140	0
553	20240523	113500	909734890	15140	15140	15140	15140	96
554	20240523	113400	908281450	15140	15140	15140	15140	90
555	20240523	113300	906918850	15130	15130	15130	15130	52
556	20240523	113200	906132090	15130	15130	15130	15130	0
557	20240523	113100	906132090	15130	15130	15130	15130	209
558	20240523	113000	902969920	15140	15140	15140	15140	0
559	20240523	112900	902969920	15140	15140	15140	15140	0
560	20240523	112800	902969920	15140	15140	15140	15140	1
561	20240523	112700	902954780	15130	15140	15140	15130	300
562	20240523	112600	898415600	15140	15130	15140	15130	383
563	20240523	112500	892619810	15130	15140	15140	15130	205
564	20240523	112400	889516980	15150	15150	15150	15150	13
565	20240523	112300	889320030	15150	15150	15160	15150	188
566	20240523	112200	886471820	15160	15160	15160	15160	11
567	20240523	112100	886305060	15160	15160	15160	15160	70
568	20240523	112000	885243860	15160	15160	15170	15160	108
569	20240523	111900	883605730	15160	15160	15160	15160	0
570	20240523	111800	883605730	15160	15160	15160	15160	0
571	20240523	111700	883605730	15160	15160	15160	15160	0
572	20240523	111600	883605730	15160	15160	15160	15160	1
573	20240523	111500	883590570	15160	15160	15160	15160	100
574	20240523	111400	882074570	15180	15180	15180	15180	0
575	20240523	111300	882074570	15180	15170	15180	15170	89
576	20240523	111200	880723630	15180	15180	15180	15180	50
577	20240523	111100	879964630	15180	15180	15180	15180	0
578	20240523	111000	879964630	15180	15180	15180	15180	92
579	20240523	110900	878568070	15180	15180	15180	15180	14
580	20240523	110800	878355550	15180	15170	15180	15170	27
581	20240523	110700	877945860	15170	15170	15170	15170	79
582	20240523	110600	876747430	15170	15170	15170	15170	210
583	20240523	110500	873561730	15150	15150	15150	15150	8
584	20240523	110400	873440530	15170	15170	15170	15170	0
585	20240523	110300	873440530	15170	15170	15170	15170	5
586	20240523	110200	873364680	15170	15150	15170	15150	87
587	20240523	110100	872045090	15150	15150	15150	15150	0
588	20240523	110000	872045090	15150	15170	15170	15150	15
589	20240523	105900	871817700	15170	15170	15170	15170	0
590	20240523	105800	871817700	15170	15170	15170	15170	126
591	20240523	105700	869906280	15130	15140	15140	15130	56
592	20240523	105600	869058980	15130	15130	15130	15130	130
593	20240523	105500	867092080	15130	15130	15130	15130	1
594	20240523	105400	867076950	15170	15170	15170	15170	211
595	20240523	105300	863876080	15170	15160	15170	15160	178
596	20240523	105200	861176600	15160	15160	15160	15150	363
597	20240523	105100	855673620	15160	15160	15160	15160	0
598	20240523	105000	855673620	15160	15160	15160	15160	1
599	20240523	104900	855658460	15160	15160	15160	15160	0
600	20240523	104800	855658460	15160	15160	15160	15160	10
601	20240523	104700	855506860	15160	15130	15170	15130	127
602	20240523	104600	853583170	15120	15130	15130	15120	6
603	20240523	104500	853492440	15130	15130	15130	15130	0
604	20240523	104400	853492440	15130	15130	15130	15130	350
605	20240523	104300	848196940	15130	15130	15130	15130	5
606	20240523	104200	848121290	15130	15130	15130	15130	85
607	20240523	104100	846835240	15110	15110	15110	15110	14
608	20240523	104000	846623700	15110	15110	15110	15110	280
609	20240523	103900	842392900	15110	15110	15110	15110	0
610	20240523	103800	842392900	15110	15130	15130	15110	33
611	20240523	103700	841893770	15130	15130	15130	15130	11
612	20240523	103600	841727340	15130	15130	15130	15130	0
613	20240523	103500	841727340	15130	15130	15130	15130	0
614	20240523	103400	841727340	15130	15120	15130	15100	1177
615	20240523	103300	823951680	15120	15130	15130	15120	53
616	20240523	103200	823150290	15130	15130	15140	15130	282
617	20240523	103100	818883620	15130	15130	15130	15130	0
618	20240523	103000	818883620	15130	15160	15160	15130	271
619	20240523	102900	814783360	15130	15130	15130	15130	5
620	20240523	102800	814707710	15130	15130	15130	15130	0
621	20240523	102700	814707710	15130	15130	15130	15130	227
622	20240523	102600	811273200	15140	15140	15140	15140	61
623	20240523	102500	810349660	15140	15140	15140	15140	10
624	20240523	102400	810198260	15140	15140	15140	15140	3
625	20240523	102300	810152840	15140	15140	15140	15140	42
626	20240523	102200	809516960	15170	15170	15170	15170	0
627	20240523	102100	809516960	15170	15170	15170	15150	89
628	20240523	102000	808167270	15100	15100	15100	15100	0
629	20240523	101900	808167270	15100	15100	15100	15100	0
630	20240523	101800	808167270	15100	15130	15130	15100	1098
631	20240523	101700	791575030	15160	15160	15160	15160	103
632	20240523	101600	790013550	15170	15170	15170	15170	394
633	20240523	101500	784036570	15170	15170	15170	15170	26
634	20240523	101400	783642150	15170	15120	15170	15120	4
635	20240523	101300	783581620	15120	15120	15120	15120	101
636	20240523	101200	782054500	15120	15120	15120	15120	1
637	20240523	101100	782039380	15170	15120	15170	15120	86
638	20240523	101000	780735060	15120	15120	15120	15120	133
639	20240523	100900	778724100	15120	15110	15120	15110	601
640	20240523	100800	769638090	15110	15110	15110	15110	104
641	20240523	100700	768066650	15110	15100	15110	15100	333
642	20240523	100600	763038020	15110	15100	15110	15100	19
643	20240523	100500	762751080	15100	15100	15100	15100	156
644	20240523	100400	760395480	15100	15100	15100	15100	217
645	20240523	100300	757118780	15100	15110	15110	15090	1469
646	20240523	100200	734936940	15110	15110	15110	15100	16
647	20240523	100100	734695260	15110	15110	15110	15110	205
648	20240523	100000	731597710	15110	15100	15110	15100	72
649	20240523	095900	730510000	15100	15100	15100	15100	8
650	20240523	095800	730389200	15100	15100	15100	15100	0
651	20240523	095700	730389200	15100	15110	15110	15100	943
652	20240523	095600	716147140	15110	15100	15110	15100	49
653	20240523	095500	715407070	15110	15110	15110	15100	278
654	20240523	095400	711206570	15110	15120	15120	15110	530
655	20240523	095300	703198170	15110	15110	15110	15110	590
656	20240523	095200	694283270	15120	15120	15120	15100	92
657	20240523	095100	692892710	15120	15110	15120	15100	1519
658	20240523	095000	669942070	15120	15120	15120	15120	18
659	20240523	094900	669669910	15110	15110	15110	15110	125
660	20240523	094800	667781160	15110	15110	15110	15110	104
661	20240523	094700	666209720	15100	15110	15110	15100	1227
662	20240523	094600	647676390	15110	15120	15120	15110	363
663	20240523	094500	642189790	15120	15120	15120	15120	0
664	20240523	094400	642189790	15120	15140	15140	15120	908
665	20240523	094300	628449900	15160	15160	15160	15150	87
666	20240523	094200	627131000	15160	15160	15160	15160	17
667	20240523	094100	626873280	15160	15150	15160	15150	50
668	20240523	094000	626115770	15170	15150	15170	15150	102
669	20240523	093900	624569270	15150	15150	15150	15140	250
670	20240523	093800	620783360	15150	15160	15160	15150	67
671	20240523	093700	619768210	15160	15170	15170	15160	59
672	20240523	093600	618873280	15170	15150	15170	15130	156
673	20240523	093500	616508910	15150	15160	15180	15150	40
674	20240523	093400	615902530	15180	15180	15180	15170	99
675	20240523	093300	614400580	15180	15180	15180	15180	12
676	20240523	093200	614218420	15180	15180	15180	15180	16
677	20240523	093100	613975540	15180	15190	15190	15180	53
678	20240523	093000	613170970	15190	15130	15190	15100	512
679	20240523	092900	605422510	15130	15110	15130	15100	551
680	20240523	092800	597089740	15110	15120	15120	15100	117
681	20240523	092700	595322410	15120	15090	15120	15090	1482
682	20240523	092600	572953690	15100	15100	15100	15090	1071
683	20240523	092500	556782970	15090	15100	15100	15090	68
684	20240523	092400	555756740	15090	15100	15120	15090	450
685	20240523	092300	548961660	15090	15090	15090	15090	103
686	20240523	092200	547407390	15090	15100	15120	15080	295
687	20240523	092100	542955760	15090	15100	15120	15090	176
688	20240523	092000	540296520	15090	15080	15090	15080	155
689	20240523	091900	537957980	15080	15080	15080	15070	284
690	20240523	091800	533675750	15070	15080	15130	15070	633
691	20240523	091700	524123900	15060	15060	15060	15060	0
692	20240523	091600	524123900	15060	15060	15060	15060	127
693	20240523	091500	522211280	15070	15130	15130	15060	1132
694	20240523	091400	505146770	15050	15060	15060	15050	1000
695	20240523	091300	490086910	15050	15040	15070	15040	668
696	20240523	091200	480021350	15050	15080	15080	15030	842
697	20240523	091100	467349690	15080	15090	15110	15040	2442
698	20240523	091000	430562110	15090	15120	15120	15090	1879
699	20240523	090900	402186150	15110	15140	15140	15110	1531
700	20240523	090800	379038810	15120	15170	15170	15110	1665
701	20240523	090700	353813940	15170	15200	15200	15170	1223
702	20240523	090600	335244220	15200	15230	15230	15200	3604
703	20240523	090500	280426690	15220	15220	15240	15220	632
704	20240523	090400	270807610	15220	15240	15250	15220	2394
705	20240523	090300	234344530	15230	15230	15240	15230	678
706	20240523	090200	224018580	15230	15240	15250	15230	1283
707	20240523	090100	204467600	15250	15360	15360	15250	12698
708	20240523	090000	10273840	15380	15380	15380	15380	668