KissMeData/082920/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195100	1499761690	18720	18720	18720	18720	743
3	20240516	195000	1499761690	18720	18720	18720	18720	0
4	20240516	194900	1499761690	18720	18720	18720	18720	0
5	20240516	194800	1499761690	18720	18720	18720	18720	0
6	20240516	194700	1499761690	18720	18720	18720	18720	0
7	20240516	194600	1499761690	18720	18720	18720	18720	0
8	20240516	194500	1499761690	18720	18720	18720	18720	0
9	20240516	194400	1499761690	18720	18720	18720	18720	0
10	20240516	194300	1499761690	18720	18720	18720	18720	0
11	20240516	194200	1499761690	18720	18720	18720	18720	0
12	20240516	194100	1499761690	18720	18720	18720	18720	0
13	20240516	194000	1499761690	18720	18720	18720	18720	0
14	20240516	193900	1499761690	18720	18720	18720	18720	0
15	20240516	193800	1499761690	18720	18720	18720	18720	0
16	20240516	193700	1499761690	18720	18720	18720	18720	0
17	20240516	193600	1499761690	18720	18720	18720	18720	0
18	20240516	193500	1499761690	18720	18720	18720	18720	0
19	20240516	193400	1499761690	18720	18720	18720	18720	0
20	20240516	193300	1499761690	18720	18720	18720	18720	0
21	20240516	193200	1499761690	18720	18720	18720	18720	0
22	20240516	193100	1499761690	18720	18720	18720	18720	0
23	20240516	193000	1499761690	18720	18720	18720	18720	0
24	20240516	192900	1499761690	18720	18720	18720	18720	0
25	20240516	192800	1499761690	18720	18720	18720	18720	0
26	20240516	192700	1499761690	18720	18720	18720	18720	0
27	20240516	192600	1499761690	18720	18720	18720	18720	0
28	20240516	192500	1499761690	18720	18720	18720	18720	0
29	20240516	192400	1499761690	18720	18720	18720	18720	0
30	20240516	192300	1499761690	18720	18720	18720	18720	0
31	20240516	192200	1499761690	18720	18720	18720	18720	0
32	20240516	192100	1499761690	18720	18720	18720	18720	743
33	20240516	192000	1499761690	18720	18720	18720	18720	0
34	20240516	191900	1499761690	18720	18720	18720	18720	0
35	20240516	191800	1499761690	18720	18720	18720	18720	0
36	20240516	191700	1499761690	18720	18720	18720	18720	0
37	20240516	191600	1499761690	18720	18720	18720	18720	0
38	20240516	191500	1499761690	18720	18720	18720	18720	0
39	20240516	191400	1499761690	18720	18720	18720	18720	0
40	20240516	191300	1499761690	18720	18720	18720	18720	0
41	20240516	191200	1499761690	18720	18720	18720	18720	0
42	20240516	191100	1499761690	18720	18720	18720	18720	0
43	20240516	191000	1499761690	18720	18720	18720	18720	0
44	20240516	190900	1499761690	18720	18720	18720	18720	0
45	20240516	190800	1499761690	18720	18720	18720	18720	0
46	20240516	190700	1499761690	18720	18720	18720	18720	0
47	20240516	190600	1499761690	18720	18720	18720	18720	0
48	20240516	190500	1499761690	18720	18720	18720	18720	0
49	20240516	190400	1499761690	18720	18720	18720	18720	0
50	20240516	190300	1499761690	18720	18720	18720	18720	0
51	20240516	190200	1499761690	18720	18720	18720	18720	0
52	20240516	190100	1499761690	18720	18720	18720	18720	0
53	20240516	190000	1499761690	18720	18720	18720	18720	0
54	20240516	185900	1499761690	18720	18720	18720	18720	0
55	20240516	185800	1499761690	18720	18720	18720	18720	0
56	20240516	185700	1499761690	18720	18720	18720	18720	0
57	20240516	185600	1499761690	18720	18720	18720	18720	0
58	20240516	185500	1499761690	18720	18720	18720	18720	0
59	20240516	185400	1499761690	18720	18720	18720	18720	0
60	20240516	185300	1499761690	18720	18720	18720	18720	0
61	20240516	185200	1499761690	18720	18720	18720	18720	0
62	20240516	185100	1499761690	18720	18720	18720	18720	743
63	20240516	185000	1499761690	18720	18720	18720	18720	0
64	20240516	184900	1499761690	18720	18720	18720	18720	0
65	20240516	184800	1499761690	18720	18720	18720	18720	0
66	20240516	184700	1499761690	18720	18720	18720	18720	0
67	20240516	184600	1499761690	18720	18720	18720	18720	0
68	20240516	184500	1499761690	18720	18720	18720	18720	0
69	20240516	184400	1499761690	18720	18720	18720	18720	0
70	20240516	184300	1499761690	18720	18720	18720	18720	0
71	20240516	184200	1499761690	18720	18720	18720	18720	0
72	20240516	184100	1499761690	18720	18720	18720	18720	0
73	20240516	184000	1499761690	18720	18720	18720	18720	0
74	20240516	183900	1499761690	18720	18720	18720	18720	0
75	20240516	183800	1499761690	18720	18720	18720	18720	0
76	20240516	183700	1499761690	18720	18720	18720	18720	0
77	20240516	183600	1499761690	18720	18720	18720	18720	0
78	20240516	183500	1499761690	18720	18720	18720	18720	0
79	20240516	183400	1499761690	18720	18720	18720	18720	0
80	20240516	183300	1499761690	18720	18720	18720	18720	0
81	20240516	183200	1499761690	18720	18720	18720	18720	0
82	20240516	183100	1499761690	18720	18720	18720	18720	0
83	20240516	183000	1499761690	18720	18720	18720	18720	0
84	20240516	182900	1499761690	18720	18720	18720	18720	0
85	20240516	182800	1499761690	18720	18720	18720	18720	0
86	20240516	182700	1499761690	18720	18720	18720	18720	0
87	20240516	182600	1499761690	18720	18720	18720	18720	0
88	20240516	182500	1499761690	18720	18720	18720	18720	0
89	20240516	182400	1499761690	18720	18720	18720	18720	0
90	20240516	182300	1499761690	18720	18720	18720	18720	0
91	20240516	182200	1499761690	18720	18720	18720	18720	0
92	20240516	182100	1499761690	18720	18720	18720	18720	743
93	20240516	182000	1499761690	18720	18720	18720	18720	0
94	20240516	181900	1499761690	18720	18720	18720	18720	0
95	20240516	181800	1499761690	18720	18720	18720	18720	0
96	20240516	181700	1499761690	18720	18720	18720	18720	0
97	20240516	181600	1499761690	18720	18720	18720	18720	0
98	20240516	181500	1499761690	18720	18720	18720	18720	0
99	20240516	181400	1499761690	18720	18720	18720	18720	0
100	20240516	181300	1499761690	18720	18720	18720	18720	0
101	20240516	181200	1499761690	18720	18720	18720	18720	0
102	20240516	181100	1499761690	18720	18720	18720	18720	0
103	20240516	181000	1499761690	18720	18720	18720	18720	0
104	20240516	180900	1499761690	18720	18720	18720	18720	0
105	20240516	180800	1499761690	18720	18720	18720	18720	0
106	20240516	180700	1499761690	18720	18720	18720	18720	0
107	20240516	180600	1499761690	18720	18720	18720	18720	0
108	20240516	180500	1499761690	18720	18720	18720	18720	0
109	20240516	180400	1499761690	18720	18720	18720	18720	0
110	20240516	180300	1499761690	18720	18720	18720	18720	0
111	20240516	180200	1499761690	18720	18720	18720	18720	0
112	20240516	180100	1499761690	18720	18720	18720	18720	0
113	20240516	180000	1499761690	18720	18720	18720	18720	0
114	20240516	175900	1499761690	18720	18720	18720	18720	0
115	20240516	175800	1499761690	18720	18720	18720	18720	0
116	20240516	175700	1499761690	18720	18720	18720	18720	0
117	20240516	175600	1499761690	18720	18720	18720	18720	0
118	20240516	175500	1499761690	18720	18720	18720	18720	0
119	20240516	175400	1499761690	18720	18720	18720	18720	0
120	20240516	175300	1499761690	18720	18720	18720	18720	0
121	20240516	175200	1499761690	18720	18720	18720	18720	0
122	20240516	175100	1499761690	18720	18720	18720	18720	743
123	20240516	175000	1499761690	18720	18720	18720	18720	0
124	20240516	174900	1499761690	18720	18720	18720	18720	0
125	20240516	174800	1499761690	18720	18720	18720	18720	0
126	20240516	174700	1499761690	18720	18720	18720	18720	0
127	20240516	174600	1499761690	18720	18720	18720	18720	0
128	20240516	174500	1499761690	18720	18720	18720	18720	0
129	20240516	174400	1499761690	18720	18720	18720	18720	0
130	20240516	174300	1499761690	18720	18720	18720	18720	0
131	20240516	174200	1499761690	18720	18720	18720	18720	0
132	20240516	174100	1499761690	18720	18720	18720	18720	0
133	20240516	174000	1499761690	18720	18720	18720	18720	0
134	20240516	173900	1499761690	18720	18720	18720	18720	0
135	20240516	173800	1499761690	18720	18720	18720	18720	0
136	20240516	173700	1499761690	18720	18720	18720	18720	0
137	20240516	173600	1499761690	18720	18720	18720	18720	0
138	20240516	173500	1499761690	18720	18720	18720	18720	0
139	20240516	173400	1499761690	18720	18720	18720	18720	0
140	20240516	173300	1499761690	18720	18720	18720	18720	0
141	20240516	173200	1499761690	18720	18720	18720	18720	0
142	20240516	173100	1499761690	18720	18720	18720	18720	0
143	20240516	173000	1499761690	18720	18720	18720	18720	0
144	20240516	172900	1499761690	18720	18720	18720	18720	0
145	20240516	172800	1499761690	18720	18720	18720	18720	0
146	20240516	172700	1499761690	18720	18720	18720	18720	0
147	20240516	172600	1499761690	18720	18720	18720	18720	0
148	20240516	172500	1499761690	18720	18720	18720	18720	0
149	20240516	172400	1499761690	18720	18720	18720	18720	0
150	20240516	172300	1499761690	18720	18720	18720	18720	0
151	20240516	172200	1499761690	18720	18720	18720	18720	0
152	20240516	172100	1499761690	18720	18720	18720	18720	743
153	20240516	172000	1499761690	18720	18720	18720	18720	0
154	20240516	171900	1499761690	18720	18720	18720	18720	0
155	20240516	171800	1499761690	18720	18720	18720	18720	0
156	20240516	171700	1499761690	18720	18720	18720	18720	0
157	20240516	171600	1499761690	18720	18720	18720	18720	0
158	20240516	171500	1499761690	18720	18720	18720	18720	0
159	20240516	171400	1499761690	18720	18720	18720	18720	0
160	20240516	171300	1499761690	18720	18720	18720	18720	0
161	20240516	171200	1499761690	18720	18720	18720	18720	0
162	20240516	171100	1499761690	18720	18720	18720	18720	0
163	20240516	171000	1499761690	18720	18720	18720	18720	0
164	20240516	170900	1499761690	18720	18720	18720	18720	0
165	20240516	170800	1499761690	18720	18720	18720	18720	0
166	20240516	170700	1499761690	18720	18720	18720	18720	0
167	20240516	170600	1499761690	18720	18720	18720	18720	0
168	20240516	170500	1499761690	18720	18720	18720	18720	0
169	20240516	170400	1499761690	18720	18720	18720	18720	0
170	20240516	170300	1499761690	18720	18720	18720	18720	0
171	20240516	170200	1499761690	18720	18720	18720	18720	0
172	20240516	170100	1499761690	18720	18720	18720	18720	0
173	20240516	170000	1499761690	18720	18720	18720	18720	0
174	20240516	165900	1499761690	18720	18720	18720	18720	0
175	20240516	165800	1499761690	18720	18720	18720	18720	0
176	20240516	165700	1499761690	18720	18720	18720	18720	0
177	20240516	165600	1499761690	18720	18720	18720	18720	0
178	20240516	165500	1499761690	18720	18720	18720	18720	0
179	20240516	165400	1499761690	18720	18720	18720	18720	0
180	20240516	165300	1499761690	18720	18720	18720	18720	0
181	20240516	165200	1499761690	18720	18720	18720	18720	0
182	20240516	165100	1499761690	18720	18720	18720	18720	743
183	20240516	165000	1499761690	18720	18720	18720	18720	0
184	20240516	164900	1499761690	18720	18720	18720	18720	0
185	20240516	164800	1499761690	18720	18720	18720	18720	0
186	20240516	164700	1499761690	18720	18720	18720	18720	0
187	20240516	164600	1499761690	18720	18720	18720	18720	0
188	20240516	164500	1499761690	18720	18720	18720	18720	0
189	20240516	164400	1499761690	18720	18720	18720	18720	0
190	20240516	164300	1499761690	18720	18720	18720	18720	0
191	20240516	164200	1499761690	18720	18720	18720	18720	0
192	20240516	164100	1499761690	18720	18720	18720	18720	0
193	20240516	164000	1499761690	18720	18720	18720	18720	0
194	20240516	163900	1499761690	18720	18720	18720	18720	0
195	20240516	163800	1499761690	18720	18720	18720	18720	0
196	20240516	163700	1499761690	18720	18720	18720	18720	0
197	20240516	163600	1499761690	18720	18720	18720	18720	0
198	20240516	163500	1499761690	18720	18720	18720	18720	0
199	20240516	163400	1499761690	18720	18720	18720	18720	0
200	20240516	163300	1499761690	18720	18720	18720	18720	0
201	20240516	163200	1499761690	18720	18720	18720	18720	0
202	20240516	163100	1499761690	18720	18720	18720	18720	0
203	20240516	163000	1499761690	18720	18720	18720	18720	0
204	20240516	162900	1499761690	18720	18720	18720	18720	0
205	20240516	162800	1499761690	18720	18720	18720	18720	0
206	20240516	162700	1499761690	18720	18720	18720	18720	0
207	20240516	162600	1499761690	18720	18720	18720	18720	0
208	20240516	162500	1499761690	18720	18720	18720	18720	0
209	20240516	162400	1499761690	18720	18720	18720	18720	0
210	20240516	162300	1499761690	18720	18720	18720	18720	0
211	20240516	162200	1499761690	18720	18720	18720	18720	0
212	20240516	162100	1499761690	18720	18720	18720	18720	743
213	20240516	162000	1499761690	18720	18720	18720	18720	0
214	20240516	161900	1499761690	18720	18720	18720	18720	0
215	20240516	161800	1499761690	18720	18720	18720	18720	0
216	20240516	161700	1499761690	18720	18720	18720	18720	0
217	20240516	161600	1499761690	18720	18720	18720	18720	0
218	20240516	161500	1499761690	18720	18720	18720	18720	0
219	20240516	161400	1499761690	18720	18720	18720	18720	0
220	20240516	161300	1499761690	18720	18720	18720	18720	0
221	20240516	161200	1499761690	18720	18720	18720	18720	0
222	20240516	161100	1499761690	18720	18720	18720	18720	0
223	20240516	161000	1499761690	18720	18720	18720	18720	0
224	20240516	160900	1499761690	18720	18720	18720	18720	0
225	20240516	160800	1499761690	18720	18720	18720	18720	0
226	20240516	160700	1499761690	18720	18720	18720	18720	0
227	20240516	160600	1499761690	18720	18720	18720	18720	0
228	20240516	160500	1499761690	18720	18720	18720	18720	0
229	20240516	160400	1499761690	18720	18720	18720	18720	0
230	20240516	160300	1499761690	18720	18720	18720	18720	0
231	20240516	160200	1499761690	18720	18720	18720	18720	0
232	20240516	160100	1499761690	18720	18720	18720	18720	0
233	20240516	160000	1499761690	18720	18720	18720	18720	0
234	20240516	155900	1499761690	18720	18720	18720	18720	0
235	20240516	155800	1499761690	18720	18720	18720	18720	0
236	20240516	155700	1499761690	18720	18720	18720	18720	0
237	20240516	155600	1499761690	18720	18720	18720	18720	0
238	20240516	155500	1499761690	18720	18720	18720	18720	0
239	20240516	155400	1499761690	18720	18720	18720	18720	0
240	20240516	155300	1499761690	18720	18720	18720	18720	0
241	20240516	155200	1499761690	18720	18720	18720	18720	0
242	20240516	155100	1499761690	18720	18720	18720	18720	743
243	20240516	155000	1499761690	18720	18720	18720	18720	0
244	20240516	154900	1499761690	18720	18720	18720	18720	0
245	20240516	154800	1499761690	18720	18720	18720	18720	0
246	20240516	154700	1499761690	18720	18720	18720	18720	0
247	20240516	154600	1499761690	18720	18720	18720	18720	0
248	20240516	154500	1499761690	18720	18720	18720	18720	0
249	20240516	154400	1499761690	18720	18720	18720	18720	0
250	20240516	154300	1499761690	18720	18720	18720	18720	0
251	20240516	154200	1499761690	18720	18720	18720	18720	0
252	20240516	154100	1499761690	18720	18720	18720	18720	0
253	20240516	154000	1499761690	18720	18720	18720	18720	0
254	20240516	153900	1499761690	18720	18720	18720	18720	0
255	20240516	153800	1499761690	18720	18720	18720	18720	0
256	20240516	153700	1499761690	18720	18720	18720	18720	0
257	20240516	153600	1499761690	18720	18720	18720	18720	0
258	20240516	153500	1499761690	18720	18720	18720	18720	0
259	20240516	153400	1499761690	18720	18720	18720	18720	0
260	20240516	153300	1499761690	18720	18720	18720	18720	0
261	20240516	153200	1499761690	18720	18720	18720	18720	0
262	20240516	153100	1499761690	18720	18720	18720	18720	0
263	20240516	153000	1499761690	18720	18720	18720	18720	743
264	20240516	152900	1485852730	18710	18710	18710	18710	0
265	20240516	152800	1485852730	18710	18710	18710	18710	0
266	20240516	152700	1485852730	18710	18710	18710	18710	0
267	20240516	152600	1485852730	18710	18710	18710	18710	0
268	20240516	152500	1485852730	18710	18710	18710	18710	0
269	20240516	152400	1485852730	18710	18710	18710	18710	0
270	20240516	152300	1485852730	18710	18710	18710	18710	0
271	20240516	152200	1485852730	18710	18710	18710	18710	0
272	20240516	152100	1485852730	18710	18710	18710	18710	0
273	20240516	152000	1485852730	18710	18710	18710	18710	0
274	20240516	151900	1485852730	18710	18740	18750	18710	216
275	20240516	151800	1481809810	18740	18750	18750	18740	318
276	20240516	151700	1475850410	18740	18750	18750	18740	52
277	20240516	151600	1474875850	18750	18740	18750	18740	27
278	20240516	151500	1474369780	18740	18740	18740	18740	413
279	20240516	151400	1466630160	18750	18750	18750	18750	3
280	20240516	151300	1466573910	18760	18740	18760	18740	403
281	20240516	151200	1459020630	18760	18750	18760	18750	540
282	20240516	151100	1448891230	18740	18750	18750	18740	201
283	20240516	151000	1445123890	18750	18740	18760	18740	515
284	20240516	150900	1435468110	18740	18740	18740	18740	155
285	20240516	150800	1432563410	18740	18720	18740	18720	806
286	20240516	150700	1417466580	18710	18700	18710	18700	313
287	20240516	150600	1411611380	18700	18700	18700	18700	0
288	20240516	150500	1411611380	18700	18700	18700	18700	6
289	20240516	150400	1411499180	18690	18700	18700	18690	113
290	20240516	150300	1409387010	18700	18700	18700	18700	6
291	20240516	150200	1409274810	18700	18700	18700	18700	10
292	20240516	150100	1409087810	18700	18710	18710	18700	191
293	20240516	150000	1405514750	18700	18700	18710	18700	432
294	20240516	145900	1397435120	18700	18710	18710	18700	162
295	20240516	145800	1394404130	18710	18710	18710	18710	17
296	20240516	145700	1394086060	18710	18710	18710	18700	16
297	20240516	145600	1393786800	18700	18700	18700	18690	312
298	20240516	145500	1387952510	18690	18690	18700	18690	116
299	20240516	145400	1385783480	18690	18700	18700	18690	149
300	20240516	145300	1382997300	18690	18700	18700	18680	405
301	20240516	145200	1375424720	18700	18700	18700	18700	10
302	20240516	145100	1375237720	18700	18710	18710	18700	18
303	20240516	145000	1374901020	18710	18700	18720	18700	18
304	20240516	144900	1374564270	18720	18700	18720	18700	135
305	20240516	144800	1372039570	18720	18680	18720	18680	23
306	20240516	144700	1371609710	18680	18670	18690	18670	13
307	20240516	144600	1371366860	18670	18670	18680	18670	102
308	20240516	144500	1369462120	18680	18690	18690	18680	352
309	20240516	144400	1362885470	18690	18700	18700	18690	112
310	20240516	144300	1360791140	18690	18700	18700	18690	407
311	20240516	144200	1353180260	18700	18720	18720	18700	471
312	20240516	144100	1344370210	18720	18730	18730	18720	552
313	20240516	144000	1334031270	18730	18730	18730	18730	9
314	20240516	143900	1333862700	18730	18730	18730	18730	0
315	20240516	143800	1333862700	18730	18720	18730	18720	25
316	20240516	143700	1333394600	18720	18720	18720	18720	191
317	20240516	143600	1329819080	18700	18700	18700	18700	169
318	20240516	143500	1326658780	18700	18700	18700	18700	0
319	20240516	143400	1326658780	18700	18700	18700	18690	54
320	20240516	143300	1325649480	18680	18680	18680	18680	112
321	20240516	143200	1323557320	18660	18660	18660	18660	0
322	20240516	143100	1323557320	18660	18660	18660	18660	274
323	20240516	143000	1318444480	18660	18680	18680	18660	64
324	20240516	142900	1317250140	18660	18660	18660	18640	669
325	20240516	142800	1304772860	18660	18660	18660	18660	291
326	20240516	142700	1299342800	18660	18670	18670	18660	338
327	20240516	142600	1293035000	18680	18690	18690	18680	347
328	20240516	142500	1286551760	18700	18700	18700	18700	100
329	20240516	142400	1284681760	18700	18700	18710	18700	157
330	20240516	142300	1281745830	18700	18700	18700	18700	200
331	20240516	142200	1278005830	18700	18710	18710	18700	6
332	20240516	142100	1277893580	18720	18720	18720	18720	3
333	20240516	142000	1277837420	18720	18720	18720	18720	21
334	20240516	141900	1277444300	18680	18700	18700	18680	331
335	20240516	141800	1271259350	18680	18710	18710	18680	4262
336	20240516	141700	1191640320	18700	18700	18700	18700	174
337	20240516	141600	1188386520	18680	18680	18680	18680	0
338	20240516	141500	1188386520	18680	18700	18700	18680	832
339	20240516	141400	1172837950	18700	18710	18710	18700	586
340	20240516	141300	1161879660	18710	18710	18710	18710	0
341	20240516	141200	1161879660	18710	18710	18710	18710	1
342	20240516	141100	1161860950	18710	18710	18710	18710	27
343	20240516	141000	1161355780	18710	18720	18720	18710	125
344	20240516	140900	1159016890	18720	18710	18720	18710	176
345	20240516	140800	1155723920	18710	18710	18710	18710	0
346	20240516	140700	1155723920	18710	18700	18710	18700	124
347	20240516	140600	1153404480	18700	18700	18700	18700	0
348	20240516	140500	1153404480	18700	18690	18700	18690	213
349	20240516	140400	1149422580	18690	18680	18690	18680	441
350	20240516	140300	1141181890	18690	18690	18690	18690	99
351	20240516	140200	1139331580	18690	18680	18700	18680	41
352	20240516	140100	1138565240	18690	18700	18700	18690	202
353	20240516	140000	1134788800	18700	18690	18710	18690	8
354	20240516	135900	1134639220	18690	18700	18700	18690	240
355	20240516	135800	1130153400	18700	18700	18700	18700	70
356	20240516	135700	1128844400	18700	18700	18700	18700	24
357	20240516	135600	1128395600	18700	18700	18700	18700	116
358	20240516	135500	1126226400	18710	18700	18710	18700	100
359	20240516	135400	1124356390	18700	18700	18700	18700	50
360	20240516	135300	1123421390	18700	18700	18700	18700	84
361	20240516	135200	1121850590	18700	18700	18700	18700	96
362	20240516	135100	1120055390	18700	18700	18700	18700	496
363	20240516	135000	1110780190	18720	18720	18720	18710	266
364	20240516	134900	1105803080	18720	18720	18720	18720	20
365	20240516	134800	1105428680	18720	18730	18730	18720	119
366	20240516	134700	1103200940	18740	18740	18740	18740	0
367	20240516	134600	1103200940	18740	18740	18740	18740	250
368	20240516	134500	1098515940	18740	18730	18740	18730	27
369	20240516	134400	1098010220	18740	18740	18740	18740	28
370	20240516	134300	1097485500	18740	18740	18740	18740	26
371	20240516	134200	1096998260	18740	18750	18760	18740	171
372	20240516	134100	1093791690	18750	18750	18750	18750	7
373	20240516	134000	1093660440	18750	18760	18760	18750	8
374	20240516	133900	1093510390	18760	18760	18760	18760	0
375	20240516	133800	1093510390	18760	18760	18760	18760	3
376	20240516	133700	1093454110	18760	18750	18760	18750	4
377	20240516	133600	1093379100	18750	18750	18750	18750	0
378	20240516	133500	1093379100	18750	18750	18750	18750	2
379	20240516	133400	1093341600	18740	18740	18740	18740	93
380	20240516	133300	1091598780	18760	18760	18760	18760	0
381	20240516	133200	1091598780	18760	18750	18760	18750	10
382	20240516	133100	1091411260	18750	18760	18760	18750	602
383	20240516	133000	1080123660	18750	18750	18750	18750	102
384	20240516	132900	1078211160	18750	18750	18750	18750	100
385	20240516	132800	1076336160	18750	18760	18760	18750	47
386	20240516	132700	1075454450	18760	18770	18770	18760	48
387	20240516	132600	1074553910	18770	18770	18770	18770	20
388	20240516	132500	1074178510	18780	18780	18780	18780	10
389	20240516	132400	1073990710	18760	18760	18760	18760	0
390	20240516	132300	1073990710	18760	18760	18760	18760	6
391	20240516	132200	1073878150	18760	18760	18760	18760	1
392	20240516	132100	1073859390	18800	18800	18800	18800	3
393	20240516	132000	1073802990	18800	18770	18800	18770	276
394	20240516	131900	1068614250	18770	18770	18770	18770	80
395	20240516	131800	1067112650	18740	18780	18780	18740	479
396	20240516	131700	1058123850	18780	18780	18780	18780	4
397	20240516	131600	1058048730	18790	18790	18790	18790	90
398	20240516	131500	1056357630	18800	18800	18800	18800	7
399	20240516	131400	1056226030	18790	18790	18790	18790	5
400	20240516	131300	1056132080	18790	18790	18790	18790	0
401	20240516	131200	1056132080	18790	18790	18790	18790	0
402	20240516	131100	1056132080	18790	18780	18790	18780	33
403	20240516	131000	1055512260	18790	18790	18790	18780	71
404	20240516	130900	1054178180	18790	18790	18790	18790	0
405	20240516	130800	1054178180	18790	18800	18800	18790	41
406	20240516	130700	1053407730	18800	18800	18800	18800	2
407	20240516	130600	1053370130	18800	18820	18830	18800	112
408	20240516	130500	1051262790	18820	18820	18820	18820	16
409	20240516	130400	1050961670	18820	18820	18820	18820	50
410	20240516	130300	1050020670	18810	18810	18810	18810	20
411	20240516	130200	1049644470	18830	18830	18830	18830	0
412	20240516	130100	1049644470	18830	18830	18830	18830	3
413	20240516	130000	1049587980	18830	18800	18830	18800	2
414	20240516	125900	1049550350	18800	18830	18830	18800	546
415	20240516	125800	1039280010	18830	18830	18830	18830	33
416	20240516	125700	1038658620	18830	18830	18830	18830	1
417	20240516	125600	1038639790	18830	18830	18830	18830	2
418	20240516	125500	1038602130	18830	18830	18840	18830	118
419	20240516	125400	1036380120	18840	18840	18840	18840	403
420	20240516	125300	1028787600	18850	18850	18850	18850	10
421	20240516	125200	1028599100	18850	18850	18850	18850	6
422	20240516	125100	1028486000	18850	18840	18850	18840	449
423	20240516	125000	1020025840	18840	18840	18840	18840	1
424	20240516	124900	1020007000	18830	18830	18830	18830	2
425	20240516	124800	1019969340	18830	18820	18830	18820	238
426	20240516	124700	1015490150	18830	18830	18830	18830	90
427	20240516	124600	1013795450	18830	18830	18830	18820	27
428	20240516	124500	1013287050	18830	18820	18830	18820	11
429	20240516	124400	1013079960	18820	18820	18820	18820	1
430	20240516	124300	1013061140	18820	18820	18820	18820	40
431	20240516	124200	1012308340	18820	18820	18820	18820	6
432	20240516	124100	1012195420	18810	18810	18810	18810	1
433	20240516	124000	1012176610	18810	18820	18820	18810	4
434	20240516	123900	1012101360	18820	18820	18820	18820	0
435	20240516	123800	1012101360	18820	18820	18820	18820	5
436	20240516	123700	1012007260	18820	18810	18820	18810	27
437	20240516	123600	1011499190	18810	18820	18830	18810	44
438	20240516	123500	1010671070	18810	18800	18810	18800	378
439	20240516	123400	1003562120	18790	18800	18800	18790	103
440	20240516	123300	1001625840	18810	18810	18810	18810	0
441	20240516	123200	1001625840	18810	18810	18810	18810	8
442	20240516	123100	1001475360	18800	18800	18800	18800	44
443	20240516	123000	1000648160	18800	18800	18800	18800	1
444	20240516	122900	1000629360	18800	18820	18820	18800	19
445	20240516	122800	1000272060	18830	18830	18830	18830	0
446	20240516	122700	1000272060	18830	18830	18830	18830	0
447	20240516	122600	1000272060	18830	18830	18830	18830	0
448	20240516	122500	1000272060	18830	18800	18830	18800	504
449	20240516	122400	990784040	18800	18800	18800	18800	0
450	20240516	122300	990784040	18800	18800	18800	18800	10
451	20240516	122200	990596040	18800	18790	18800	18790	133
452	20240516	122100	988095960	18790	18800	18800	18790	98
453	20240516	122000	986254480	18800	18800	18800	18800	55
454	20240516	121900	985220480	18790	18790	18800	18790	15
455	20240516	121800	984938560	18800	18800	18800	18800	1
456	20240516	121700	984919760	18800	18800	18800	18800	0
457	20240516	121600	984919760	18800	18800	18800	18800	1
458	20240516	121500	984900960	18800	18800	18800	18800	34
459	20240516	121400	984261760	18800	18800	18800	18800	0
460	20240516	121300	984261760	18800	18800	18800	18800	300
461	20240516	121200	978621760	18780	18800	18800	18780	6
462	20240516	121100	978509020	18800	18770	18800	18770	1075
463	20240516	121000	958311700	18770	18770	18770	18770	1
464	20240516	120900	958292930	18760	18770	18770	18760	67
465	20240516	120800	957035440	18760	18760	18760	18760	70
466	20240516	120700	955722240	18770	18760	18770	18760	67
467	20240516	120600	954464820	18780	18780	18780	18780	22
468	20240516	120500	954051660	18780	18780	18780	18780	3
469	20240516	120400	953995320	18780	18760	18780	18760	572
470	20240516	120300	943258530	18760	18750	18760	18750	65
471	20240516	120200	942039770	18740	18740	18740	18740	62
472	20240516	120100	940877890	18740	18740	18740	18740	2
473	20240516	120000	940840410	18740	18740	18740	18730	8
474	20240516	115900	940690520	18740	18750	18750	18740	11
475	20240516	115800	940484300	18750	18740	18750	18740	453
476	20240516	115700	931991250	18740	18740	18740	18740	32
477	20240516	115600	931391570	18740	18740	18740	18740	8
478	20240516	115500	931241650	18750	18750	18750	18750	24
479	20240516	115400	930791650	18750	18760	18760	18750	26
480	20240516	115300	930303990	18760	18760	18760	18760	60
481	20240516	115200	929178390	18750	18750	18750	18750	34
482	20240516	115100	928540890	18740	18740	18740	18740	1117
483	20240516	115000	907608310	18740	18740	18740	18730	93
484	20240516	114900	905866390	18740	18750	18750	18740	14
485	20240516	114800	905604020	18740	18740	18740	18740	104
486	20240516	114700	903655060	18740	18740	18740	18740	0
487	20240516	114600	903655060	18740	18740	18740	18740	9
488	20240516	114500	903486400	18740	18730	18740	18730	62
489	20240516	114400	902324990	18730	18710	18730	18710	288
490	20240516	114300	896931780	18710	18710	18710	18700	217
491	20240516	114200	892873830	18720	18720	18720	18720	18
492	20240516	114100	892536870	18720	18720	18720	18720	0
493	20240516	114000	892536870	18720	18720	18720	18720	5
494	20240516	113900	892443270	18720	18720	18720	18720	8
495	20240516	113800	892293510	18720	18730	18730	18720	3
496	20240516	113700	892237330	18720	18730	18730	18720	3
497	20240516	113600	892181160	18730	18740	18740	18730	13
498	20240516	113500	891937640	18740	18740	18740	18740	0
499	20240516	113400	891937640	18740	18740	18740	18700	31
500	20240516	113300	891357660	18700	18690	18700	18680	130
501	20240516	113200	888927840	18690	18680	18690	18680	115
502	20240516	113100	886778950	18680	18690	18690	18680	19
503	20240516	113000	886423990	18690	18690	18690	18690	20
504	20240516	112900	886050190	18690	18670	18690	18670	100
505	20240516	112800	884183070	18670	18670	18670	18670	122
506	20240516	112700	881905330	18670	18670	18670	18670	1
507	20240516	112600	881886660	18690	18690	18690	18690	75
508	20240516	112500	880484910	18680	18700	18740	18680	4463
509	20240516	112400	797071160	18740	18700	18740	18700	402
510	20240516	112300	789553680	18740	18700	18740	18700	906
511	20240516	112200	772611290	18700	18700	18700	18700	8
512	20240516	112100	772461690	18700	18700	18700	18700	0
513	20240516	112000	772461690	18700	18700	18700	18700	72
514	20240516	111900	771115290	18700	18700	18700	18700	11
515	20240516	111800	770909590	18700	18700	18700	18700	282
516	20240516	111700	765636190	18700	18700	18700	18700	312
517	20240516	111600	759801790	18700	18700	18700	18700	688
518	20240516	111500	746936190	18710	18730	18730	18710	3
519	20240516	111400	746880020	18740	18740	18740	18740	0
520	20240516	111300	746880020	18740	18720	18740	18710	13
521	20240516	111200	746636610	18700	18700	18700	18700	10
522	20240516	111100	746449610	18700	18700	18700	18690	670
523	20240516	111000	733926610	18700	18740	18740	18700	431
524	20240516	110900	725865900	18710	18710	18710	18710	34
525	20240516	110800	725229760	18700	18710	18710	18700	91
526	20240516	110700	723527950	18700	18700	18700	18700	95
527	20240516	110600	721751450	18700	18700	18700	18700	12
528	20240516	110500	721527050	18700	18700	18700	18700	72
529	20240516	110400	720180650	18700	18700	18700	18700	0
530	20240516	110300	720180650	18700	18690	18700	18690	61
531	20240516	110200	719040190	18690	18680	18690	18660	108
532	20240516	110100	717024060	18680	18690	18690	18680	5
533	20240516	110000	716930620	18690	18690	18690	18690	4
534	20240516	105900	716855860	18690	18690	18690	18650	1009
535	20240516	105800	698022800	18690	18690	18690	18690	4
536	20240516	105700	697948040	18680	18690	18690	18680	5
537	20240516	105600	697854610	18700	18700	18700	18690	331
538	20240516	105500	691666910	18700	18700	18700	18700	4
539	20240516	105400	691592110	18700	18700	18700	18700	0
540	20240516	105300	691592110	18700	18700	18700	18700	83
541	20240516	105200	690040010	18700	18700	18700	18700	89
542	20240516	105100	688375710	18690	18700	18700	18690	62
543	20240516	105000	687216910	18700	18700	18700	18700	85
544	20240516	104900	685627410	18700	18700	18700	18700	4
545	20240516	104800	685552610	18690	18700	18700	18690	64
546	20240516	104700	684355950	18690	18690	18690	18690	118
547	20240516	104600	682150530	18690	18690	18690	18690	6
548	20240516	104500	682038390	18680	18670	18680	18670	68
549	20240516	104400	680768820	18670	18680	18680	18670	33
550	20240516	104300	680152510	18670	18670	18690	18670	145
551	20240516	104200	677445200	18670	18690	18690	18670	371
552	20240516	104100	670516250	18680	18690	18690	18680	135
553	20240516	104000	667994420	18680	18700	18700	18680	1044
554	20240516	103900	648476630	18700	18700	18700	18700	75
555	20240516	103800	647074130	18700	18700	18700	18700	299
556	20240516	103700	641482830	18700	18710	18710	18700	520
557	20240516	103600	631758630	18710	18710	18710	18710	12
558	20240516	103500	631534110	18700	18710	18710	18700	32
559	20240516	103400	630935420	18710	18730	18730	18710	12
560	20240516	103300	630710820	18760	18770	18770	18760	16
561	20240516	103200	630410610	18710	18740	18740	18710	107
562	20240516	103100	628407460	18780	18760	18780	18750	6
563	20240516	103000	628294870	18780	18780	18780	18780	10
564	20240516	102900	628107070	18780	18800	18800	18780	23
565	20240516	102800	627675070	18790	18790	18790	18790	3
566	20240516	102700	627618700	18800	18800	18810	18790	57
567	20240516	102600	626547140	18780	18780	18780	18780	0
568	20240516	102500	626547140	18780	18780	18780	18780	39
569	20240516	102400	625814720	18780	18820	18820	18780	53
570	20240516	102300	624817300	18820	18780	18820	18780	713
571	20240516	102200	611402210	18770	18750	18770	18750	497
572	20240516	102100	602082640	18750	18740	18750	18720	242
573	20240516	102000	597547920	18740	18740	18740	18730	5
574	20240516	101900	597454230	18710	18710	18720	18710	52
575	20240516	101800	596480970	18700	18700	18700	18700	860
576	20240516	101700	580398970	18700	18700	18700	18700	145
577	20240516	101600	577687470	18700	18700	18700	18700	36
578	20240516	101500	577014270	18700	18700	18700	18700	68
579	20240516	101400	575742670	18690	18700	18700	18690	5
580	20240516	101300	575649190	18700	18700	18700	18700	5
581	20240516	101200	575555690	18690	18670	18690	18670	852
582	20240516	101100	559641790	18650	18650	18650	18650	0
583	20240516	101000	559641790	18650	18630	18650	18630	182
584	20240516	100900	556247550	18640	18650	18650	18640	69
585	20240516	100800	554961370	18650	18640	18650	18630	1347
586	20240516	100700	529862270	18640	18650	18650	18640	315
587	20240516	100600	523990090	18640	18650	18670	18640	362
588	20240516	100500	517239080	18660	18660	18660	18660	75
589	20240516	100400	515839580	18660	18670	18670	18660	16
590	20240516	100300	515540970	18650	18670	18670	18650	463
591	20240516	100200	506903770	18670	18670	18670	18670	15
592	20240516	100100	506623720	18670	18670	18670	18660	118
593	20240516	100000	504421290	18670	18680	18680	18670	178
594	20240516	095900	501097300	18680	18680	18680	18670	42
595	20240516	095800	500313060	18690	18680	18690	18680	28
596	20240516	095700	499789760	18670	18660	18670	18660	165
597	20240516	095600	496709230	18670	18650	18670	18650	135
598	20240516	095500	494191460	18650	18670	18670	18650	546
599	20240516	095400	484003870	18670	18670	18670	18660	135
600	20240516	095300	481484010	18670	18670	18680	18670	43
601	20240516	095200	480681150	18680	18680	18680	18680	2
602	20240516	095100	480643790	18670	18690	18690	18670	68
603	20240516	095000	479374150	18690	18650	18690	18650	115
604	20240516	094900	477229040	18660	18680	18680	18660	139
605	20240516	094800	474635010	18690	18700	18700	18690	67
606	20240516	094700	473382770	18700	18690	18700	18680	125
607	20240516	094600	471046850	18690	18700	18700	18690	223
608	20240516	094500	466876960	18700	18700	18700	18700	267
609	20240516	094400	461884060	18700	18690	18700	18680	6
610	20240516	094300	461771890	18700	18700	18700	18700	0
611	20240516	094200	461771890	18700	18710	18710	18690	276
612	20240516	094100	456610520	18720	18730	18730	18710	195
613	20240516	094000	452958580	18730	18720	18750	18720	306
614	20240516	093900	447222380	18720	18720	18720	18720	4
615	20240516	093800	447147500	18700	18740	18740	18700	15
616	20240516	093700	446866780	18740	18740	18740	18730	606
617	20240516	093600	435515720	18730	18700	18740	18700	601
618	20240516	093500	424258740	18730	18690	18730	18690	332
619	20240516	093400	418041570	18670	18700	18700	18670	212
620	20240516	093300	414078070	18700	18640	18700	18630	1087
621	20240516	093200	393812290	18640	18630	18640	18610	2401
622	20240516	093100	349089560	18630	18640	18640	18610	1084
623	20240516	093000	328895100	18640	18640	18640	18630	102
624	20240516	092900	326994120	18640	18670	18670	18640	942
625	20240516	092800	309417420	18700	18690	18700	18670	295
626	20240516	092700	303905580	18690	18690	18690	18680	250
627	20240516	092600	299235250	18680	18730	18730	18680	615
628	20240516	092500	287732780	18730	18730	18730	18730	211
629	20240516	092400	283780750	18820	18810	18820	18810	292
630	20240516	092300	278286660	18810	18800	18810	18800	270
631	20240516	092200	273209980	18720	18800	18800	18720	13
632	20240516	092100	272965820	18800	18800	18800	18800	39
633	20240516	092000	272232620	18800	18760	18800	18760	111
634	20240516	091900	270145900	18760	18740	18760	18710	291
635	20240516	091800	264687170	18750	18670	18750	18670	177
636	20240516	091700	261382410	18660	18790	18800	18660	659
637	20240516	091600	249062960	18700	18700	18810	18690	591
638	20240516	091500	237965760	18730	18680	18730	18680	28
639	20240516	091400	237442610	18680	18730	18730	18680	722
640	20240516	091300	223938230	18810	18740	18810	18720	510
641	20240516	091200	214373710	18810	18810	18820	18810	229
642	20240516	091100	210064230	18810	18730	18820	18730	274
643	20240516	091000	204919400	18740	18820	18830	18740	56
644	20240516	090900	203867290	18740	18740	18840	18740	97
645	20240516	090800	202049240	18750	18850	18850	18670	2467
646	20240516	090700	155918120	18850	18740	18850	18730	387
647	20240516	090600	148656570	18740	18880	18900	18740	462
648	20240516	090500	139947710	18880	18870	18880	18740	423
649	20240516	090400	131965770	18730	18840	18880	18720	558
650	20240516	090300	121444950	18840	18850	18850	18750	789
651	20240516	090200	106578780	18850	18850	18850	18850	192
652	20240516	090100	102959580	18690	18700	18850	18690	2756
653	20240516	090000	51425040	18700	18780	18800	18700	2740