KissMeData/092870/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195900	5627458410	18890	18890	18890	18890	10513
3	20240516	195800	5627458410	18890	18890	18890	18890	0
4	20240516	195700	5627458410	18890	18890	18890	18890	0
5	20240516	195600	5627458410	18890	18890	18890	18890	0
6	20240516	195500	5627458410	18890	18890	18890	18890	0
7	20240516	195400	5627458410	18890	18890	18890	18890	0
8	20240516	195300	5627458410	18890	18890	18890	18890	0
9	20240516	195200	5627458410	18890	18890	18890	18890	0
10	20240516	195100	5627458410	18890	18890	18890	18890	0
11	20240516	195000	5627458410	18890	18890	18890	18890	0
12	20240516	194900	5627458410	18890	18890	18890	18890	0
13	20240516	194800	5627458410	18890	18890	18890	18890	0
14	20240516	194700	5627458410	18890	18890	18890	18890	0
15	20240516	194600	5627458410	18890	18890	18890	18890	0
16	20240516	194500	5627458410	18890	18890	18890	18890	0
17	20240516	194400	5627458410	18890	18890	18890	18890	0
18	20240516	194300	5627458410	18890	18890	18890	18890	0
19	20240516	194200	5627458410	18890	18890	18890	18890	0
20	20240516	194100	5627458410	18890	18890	18890	18890	0
21	20240516	194000	5627458410	18890	18890	18890	18890	0
22	20240516	193900	5627458410	18890	18890	18890	18890	0
23	20240516	193800	5627458410	18890	18890	18890	18890	0
24	20240516	193700	5627458410	18890	18890	18890	18890	0
25	20240516	193600	5627458410	18890	18890	18890	18890	0
26	20240516	193500	5627458410	18890	18890	18890	18890	0
27	20240516	193400	5627458410	18890	18890	18890	18890	0
28	20240516	193300	5627458410	18890	18890	18890	18890	0
29	20240516	193200	5627458410	18890	18890	18890	18890	0
30	20240516	193100	5627458410	18890	18890	18890	18890	0
31	20240516	193000	5627458410	18890	18890	18890	18890	0
32	20240516	192900	5627458410	18890	18890	18890	18890	10513
33	20240516	192800	5627458410	18890	18890	18890	18890	0
34	20240516	192700	5627458410	18890	18890	18890	18890	0
35	20240516	192600	5627458410	18890	18890	18890	18890	0
36	20240516	192500	5627458410	18890	18890	18890	18890	0
37	20240516	192400	5627458410	18890	18890	18890	18890	0
38	20240516	192300	5627458410	18890	18890	18890	18890	0
39	20240516	192200	5627458410	18890	18890	18890	18890	0
40	20240516	192100	5627458410	18890	18890	18890	18890	0
41	20240516	192000	5627458410	18890	18890	18890	18890	0
42	20240516	191900	5627458410	18890	18890	18890	18890	0
43	20240516	191800	5627458410	18890	18890	18890	18890	0
44	20240516	191700	5627458410	18890	18890	18890	18890	0
45	20240516	191600	5627458410	18890	18890	18890	18890	0
46	20240516	191500	5627458410	18890	18890	18890	18890	0
47	20240516	191400	5627458410	18890	18890	18890	18890	0
48	20240516	191300	5627458410	18890	18890	18890	18890	0
49	20240516	191200	5627458410	18890	18890	18890	18890	0
50	20240516	191100	5627458410	18890	18890	18890	18890	0
51	20240516	191000	5627458410	18890	18890	18890	18890	0
52	20240516	190900	5627458410	18890	18890	18890	18890	0
53	20240516	190800	5627458410	18890	18890	18890	18890	0
54	20240516	190700	5627458410	18890	18890	18890	18890	0
55	20240516	190600	5627458410	18890	18890	18890	18890	0
56	20240516	190500	5627458410	18890	18890	18890	18890	0
57	20240516	190400	5627458410	18890	18890	18890	18890	0
58	20240516	190300	5627458410	18890	18890	18890	18890	0
59	20240516	190200	5627458410	18890	18890	18890	18890	0
60	20240516	190100	5627458410	18890	18890	18890	18890	0
61	20240516	190000	5627458410	18890	18890	18890	18890	0
62	20240516	185900	5627458410	18890	18890	18890	18890	10513
63	20240516	185800	5627458410	18890	18890	18890	18890	0
64	20240516	185700	5627458410	18890	18890	18890	18890	0
65	20240516	185600	5627458410	18890	18890	18890	18890	0
66	20240516	185500	5627458410	18890	18890	18890	18890	0
67	20240516	185400	5627458410	18890	18890	18890	18890	0
68	20240516	185300	5627458410	18890	18890	18890	18890	0
69	20240516	185200	5627458410	18890	18890	18890	18890	0
70	20240516	185100	5627458410	18890	18890	18890	18890	0
71	20240516	185000	5627458410	18890	18890	18890	18890	0
72	20240516	184900	5627458410	18890	18890	18890	18890	0
73	20240516	184800	5627458410	18890	18890	18890	18890	0
74	20240516	184700	5627458410	18890	18890	18890	18890	0
75	20240516	184600	5627458410	18890	18890	18890	18890	0
76	20240516	184500	5627458410	18890	18890	18890	18890	0
77	20240516	184400	5627458410	18890	18890	18890	18890	0
78	20240516	184300	5627458410	18890	18890	18890	18890	0
79	20240516	184200	5627458410	18890	18890	18890	18890	0
80	20240516	184100	5627458410	18890	18890	18890	18890	0
81	20240516	184000	5627458410	18890	18890	18890	18890	0
82	20240516	183900	5627458410	18890	18890	18890	18890	0
83	20240516	183800	5627458410	18890	18890	18890	18890	0
84	20240516	183700	5627458410	18890	18890	18890	18890	0
85	20240516	183600	5627458410	18890	18890	18890	18890	0
86	20240516	183500	5627458410	18890	18890	18890	18890	0
87	20240516	183400	5627458410	18890	18890	18890	18890	0
88	20240516	183300	5627458410	18890	18890	18890	18890	0
89	20240516	183200	5627458410	18890	18890	18890	18890	0
90	20240516	183100	5627458410	18890	18890	18890	18890	0
91	20240516	183000	5627458410	18890	18890	18890	18890	0
92	20240516	182900	5627458410	18890	18890	18890	18890	10513
93	20240516	182800	5627458410	18890	18890	18890	18890	0
94	20240516	182700	5627458410	18890	18890	18890	18890	0
95	20240516	182600	5627458410	18890	18890	18890	18890	0
96	20240516	182500	5627458410	18890	18890	18890	18890	0
97	20240516	182400	5627458410	18890	18890	18890	18890	0
98	20240516	182300	5627458410	18890	18890	18890	18890	0
99	20240516	182200	5627458410	18890	18890	18890	18890	0
100	20240516	182100	5627458410	18890	18890	18890	18890	0
101	20240516	182000	5627458410	18890	18890	18890	18890	0
102	20240516	181900	5627458410	18890	18890	18890	18890	0
103	20240516	181800	5627458410	18890	18890	18890	18890	0
104	20240516	181700	5627458410	18890	18890	18890	18890	0
105	20240516	181600	5627458410	18890	18890	18890	18890	0
106	20240516	181500	5627458410	18890	18890	18890	18890	0
107	20240516	181400	5627458410	18890	18890	18890	18890	0
108	20240516	181300	5627458410	18890	18890	18890	18890	0
109	20240516	181200	5627458410	18890	18890	18890	18890	0
110	20240516	181100	5627458410	18890	18890	18890	18890	0
111	20240516	181000	5627458410	18890	18890	18890	18890	0
112	20240516	180900	5627458410	18890	18890	18890	18890	0
113	20240516	180800	5627458410	18890	18890	18890	18890	0
114	20240516	180700	5627458410	18890	18890	18890	18890	0
115	20240516	180600	5627458410	18890	18890	18890	18890	0
116	20240516	180500	5627458410	18890	18890	18890	18890	0
117	20240516	180400	5627458410	18890	18890	18890	18890	0
118	20240516	180300	5627458410	18890	18890	18890	18890	0
119	20240516	180200	5627458410	18890	18890	18890	18890	0
120	20240516	180100	5627458410	18890	18890	18890	18890	0
121	20240516	180000	5627458410	18890	18890	18890	18890	0
122	20240516	175900	5627458410	18890	18890	18890	18890	10513
123	20240516	175800	5627458410	18890	18890	18890	18890	0
124	20240516	175700	5627458410	18890	18890	18890	18890	0
125	20240516	175600	5627458410	18890	18890	18890	18890	0
126	20240516	175500	5627458410	18890	18890	18890	18890	0
127	20240516	175400	5627458410	18890	18890	18890	18890	0
128	20240516	175300	5627458410	18890	18890	18890	18890	0
129	20240516	175200	5627458410	18890	18890	18890	18890	0
130	20240516	175100	5627458410	18890	18890	18890	18890	0
131	20240516	175000	5627458410	18890	18890	18890	18890	0
132	20240516	174900	5627458410	18890	18890	18890	18890	0
133	20240516	174800	5627458410	18890	18890	18890	18890	0
134	20240516	174700	5627458410	18890	18890	18890	18890	0
135	20240516	174600	5627458410	18890	18890	18890	18890	0
136	20240516	174500	5627458410	18890	18890	18890	18890	0
137	20240516	174400	5627458410	18890	18890	18890	18890	0
138	20240516	174300	5627458410	18890	18890	18890	18890	0
139	20240516	174200	5627458410	18890	18890	18890	18890	0
140	20240516	174100	5627458410	18890	18890	18890	18890	0
141	20240516	174000	5627458410	18890	18890	18890	18890	0
142	20240516	173900	5627458410	18890	18890	18890	18890	0
143	20240516	173800	5627458410	18890	18890	18890	18890	0
144	20240516	173700	5627458410	18890	18890	18890	18890	0
145	20240516	173600	5627458410	18890	18890	18890	18890	0
146	20240516	173500	5627458410	18890	18890	18890	18890	0
147	20240516	173400	5627458410	18890	18890	18890	18890	0
148	20240516	173300	5627458410	18890	18890	18890	18890	0
149	20240516	173200	5627458410	18890	18890	18890	18890	0
150	20240516	173100	5627458410	18890	18890	18890	18890	0
151	20240516	173000	5627458410	18890	18890	18890	18890	0
152	20240516	172900	5627458410	18890	18890	18890	18890	10513
153	20240516	172800	5627458410	18890	18890	18890	18890	0
154	20240516	172700	5627458410	18890	18890	18890	18890	0
155	20240516	172600	5627458410	18890	18890	18890	18890	0
156	20240516	172500	5627458410	18890	18890	18890	18890	0
157	20240516	172400	5627458410	18890	18890	18890	18890	0
158	20240516	172300	5627458410	18890	18890	18890	18890	0
159	20240516	172200	5627458410	18890	18890	18890	18890	0
160	20240516	172100	5627458410	18890	18890	18890	18890	0
161	20240516	172000	5627458410	18890	18890	18890	18890	0
162	20240516	171900	5627458410	18890	18890	18890	18890	0
163	20240516	171800	5627458410	18890	18890	18890	18890	0
164	20240516	171700	5627458410	18890	18890	18890	18890	0
165	20240516	171600	5627458410	18890	18890	18890	18890	0
166	20240516	171500	5627458410	18890	18890	18890	18890	0
167	20240516	171400	5627458410	18890	18890	18890	18890	0
168	20240516	171300	5627458410	18890	18890	18890	18890	0
169	20240516	171200	5627458410	18890	18890	18890	18890	0
170	20240516	171100	5627458410	18890	18890	18890	18890	0
171	20240516	171000	5627458410	18890	18890	18890	18890	0
172	20240516	170900	5627458410	18890	18890	18890	18890	0
173	20240516	170800	5627458410	18890	18890	18890	18890	0
174	20240516	170700	5627458410	18890	18890	18890	18890	0
175	20240516	170600	5627458410	18890	18890	18890	18890	0
176	20240516	170500	5627458410	18890	18890	18890	18890	0
177	20240516	170400	5627458410	18890	18890	18890	18890	0
178	20240516	170300	5627458410	18890	18890	18890	18890	0
179	20240516	170200	5627458410	18890	18890	18890	18890	0
180	20240516	170100	5627458410	18890	18890	18890	18890	0
181	20240516	170000	5627458410	18890	18890	18890	18890	0
182	20240516	165900	5627458410	18890	18890	18890	18890	10513
183	20240516	165800	5627458410	18890	18890	18890	18890	0
184	20240516	165700	5627458410	18890	18890	18890	18890	0
185	20240516	165600	5627458410	18890	18890	18890	18890	0
186	20240516	165500	5627458410	18890	18890	18890	18890	0
187	20240516	165400	5627458410	18890	18890	18890	18890	0
188	20240516	165300	5627458410	18890	18890	18890	18890	0
189	20240516	165200	5627458410	18890	18890	18890	18890	0
190	20240516	165100	5627458410	18890	18890	18890	18890	0
191	20240516	165000	5627458410	18890	18890	18890	18890	0
192	20240516	164900	5627458410	18890	18890	18890	18890	0
193	20240516	164800	5627458410	18890	18890	18890	18890	0
194	20240516	164700	5627458410	18890	18890	18890	18890	0
195	20240516	164600	5627458410	18890	18890	18890	18890	0
196	20240516	164500	5627458410	18890	18890	18890	18890	0
197	20240516	164400	5627458410	18890	18890	18890	18890	0
198	20240516	164300	5627458410	18890	18890	18890	18890	0
199	20240516	164200	5627458410	18890	18890	18890	18890	0
200	20240516	164100	5627458410	18890	18890	18890	18890	0
201	20240516	164000	5627458410	18890	18890	18890	18890	0
202	20240516	163900	5627458410	18890	18890	18890	18890	0
203	20240516	163800	5627458410	18890	18890	18890	18890	0
204	20240516	163700	5627458410	18890	18890	18890	18890	0
205	20240516	163600	5627458410	18890	18890	18890	18890	0
206	20240516	163500	5627458410	18890	18890	18890	18890	0
207	20240516	163400	5627458410	18890	18890	18890	18890	0
208	20240516	163300	5627458410	18890	18890	18890	18890	0
209	20240516	163200	5627458410	18890	18890	18890	18890	0
210	20240516	163100	5627458410	18890	18890	18890	18890	0
211	20240516	163000	5627458410	18890	18890	18890	18890	0
212	20240516	162900	5627458410	18890	18890	18890	18890	10513
213	20240516	162800	5627458410	18890	18890	18890	18890	0
214	20240516	162700	5627458410	18890	18890	18890	18890	0
215	20240516	162600	5627458410	18890	18890	18890	18890	0
216	20240516	162500	5627458410	18890	18890	18890	18890	0
217	20240516	162400	5627458410	18890	18890	18890	18890	0
218	20240516	162300	5627458410	18890	18890	18890	18890	0
219	20240516	162200	5627458410	18890	18890	18890	18890	0
220	20240516	162100	5627458410	18890	18890	18890	18890	0
221	20240516	162000	5627458410	18890	18890	18890	18890	0
222	20240516	161900	5627458410	18890	18890	18890	18890	0
223	20240516	161800	5627458410	18890	18890	18890	18890	0
224	20240516	161700	5627458410	18890	18890	18890	18890	0
225	20240516	161600	5627458410	18890	18890	18890	18890	0
226	20240516	161500	5627458410	18890	18890	18890	18890	0
227	20240516	161400	5627458410	18890	18890	18890	18890	0
228	20240516	161300	5627458410	18890	18890	18890	18890	0
229	20240516	161200	5627458410	18890	18890	18890	18890	0
230	20240516	161100	5627458410	18890	18890	18890	18890	0
231	20240516	161000	5627458410	18890	18890	18890	18890	0
232	20240516	160900	5627458410	18890	18890	18890	18890	0
233	20240516	160800	5627458410	18890	18890	18890	18890	0
234	20240516	160700	5627458410	18890	18890	18890	18890	0
235	20240516	160600	5627458410	18890	18890	18890	18890	0
236	20240516	160500	5627458410	18890	18890	18890	18890	0
237	20240516	160400	5627458410	18890	18890	18890	18890	0
238	20240516	160300	5627458410	18890	18890	18890	18890	0
239	20240516	160200	5627458410	18890	18890	18890	18890	0
240	20240516	160100	5627458410	18890	18890	18890	18890	0
241	20240516	160000	5627458410	18890	18890	18890	18890	0
242	20240516	155900	5627458410	18890	18890	18890	18890	10513
243	20240516	155800	5627458410	18890	18890	18890	18890	0
244	20240516	155700	5627458410	18890	18890	18890	18890	0
245	20240516	155600	5627458410	18890	18890	18890	18890	0
246	20240516	155500	5627458410	18890	18890	18890	18890	0
247	20240516	155400	5627458410	18890	18890	18890	18890	0
248	20240516	155300	5627458410	18890	18890	18890	18890	0
249	20240516	155200	5627458410	18890	18890	18890	18890	0
250	20240516	155100	5627458410	18890	18890	18890	18890	0
251	20240516	155000	5627458410	18890	18890	18890	18890	0
252	20240516	154900	5627458410	18890	18890	18890	18890	0
253	20240516	154800	5627458410	18890	18890	18890	18890	0
254	20240516	154700	5627458410	18890	18890	18890	18890	0
255	20240516	154600	5627458410	18890	18890	18890	18890	0
256	20240516	154500	5627458410	18890	18890	18890	18890	0
257	20240516	154400	5627458410	18890	18890	18890	18890	0
258	20240516	154300	5627458410	18890	18890	18890	18890	0
259	20240516	154200	5627458410	18890	18890	18890	18890	0
260	20240516	154100	5627458410	18890	18890	18890	18890	0
261	20240516	154000	5627458410	18890	18890	18890	18890	0
262	20240516	153900	5627458410	18890	18890	18890	18890	0
263	20240516	153800	5627458410	18890	18890	18890	18890	0
264	20240516	153700	5627458410	18890	18890	18890	18890	0
265	20240516	153600	5627458410	18890	18890	18890	18890	0
266	20240516	153500	5627458410	18890	18890	18890	18890	0
267	20240516	153400	5627458410	18890	18890	18890	18890	0
268	20240516	153300	5627458410	18890	18890	18890	18890	0
269	20240516	153200	5627458410	18890	18890	18890	18890	0
270	20240516	153100	5627458410	18890	18890	18890	18890	0
271	20240516	153000	5627458410	18890	18890	18890	18890	10513
272	20240516	152900	5428867840	18890	18890	18890	18890	0
273	20240516	152800	5428867840	18890	18890	18890	18890	0
274	20240516	152700	5428867840	18890	18890	18890	18890	0
275	20240516	152600	5428867840	18890	18890	18890	18890	0
276	20240516	152500	5428867840	18890	18890	18890	18890	0
277	20240516	152400	5428867840	18890	18890	18890	18890	0
278	20240516	152300	5428867840	18890	18890	18890	18890	0
279	20240516	152200	5428867840	18890	18890	18890	18890	0
280	20240516	152100	5428867840	18890	18890	18890	18890	0
281	20240516	152000	5428867840	18890	18890	18890	18890	0
282	20240516	151900	5428867840	18890	18900	18900	18850	706
283	20240516	151800	5415536580	18900	18880	18900	18880	1019
284	20240516	151700	5396287360	18890	18880	18890	18850	784
285	20240516	151600	5381488960	18880	18850	18880	18850	701
286	20240516	151500	5368260930	18860	18870	18870	18850	308
287	20240516	151400	5362452440	18870	18870	18880	18870	118
288	20240516	151300	5360225420	18870	18860	18870	18860	522
289	20240516	151200	5350375980	18860	18860	18870	18860	309
290	20240516	151100	5344547940	18860	18860	18860	18850	79
291	20240516	151000	5343058470	18860	18870	18870	18860	528
292	20240516	150900	5333098790	18870	18860	18870	18860	204
293	20240516	150800	5329251280	18870	18860	18870	18860	58
294	20240516	150700	5328157080	18870	18850	18870	18850	466
295	20240516	150600	5319371830	18850	18840	18850	18840	45
296	20240516	150500	5318523970	18840	18850	18850	18840	211
297	20240516	150400	5314548090	18850	18850	18850	18840	237
298	20240516	150300	5310080740	18850	18830	18850	18830	65
299	20240516	150200	5308856290	18850	18810	18850	18810	853
300	20240516	150100	5292798510	18810	18820	18830	18810	1844
301	20240516	150000	5258109240	18830	18830	18830	18820	1277
302	20240516	145900	5234075530	18830	18840	18840	18830	940
303	20240516	145800	5216375280	18840	18850	18850	18840	888
304	20240516	145700	5199642870	18860	18860	18860	18860	81
305	20240516	145600	5198115210	18860	18860	18860	18850	473
306	20240516	145500	5189194460	18870	18870	18880	18870	195
307	20240516	145400	5185514800	18870	18870	18880	18870	22
308	20240516	145300	5185099600	18870	18880	18880	18860	681
309	20240516	145200	5172244360	18880	18880	18880	18880	111
310	20240516	145100	5170148680	18880	18860	18880	18860	1697
311	20240516	145000	5138138520	18850	18860	18860	18850	107
312	20240516	144900	5136121170	18850	18850	18850	18850	109
313	20240516	144800	5134066520	18860	18860	18860	18860	17
314	20240516	144700	5133745900	18860	18840	18860	18840	277
315	20240516	144600	5128524270	18850	18850	18850	18850	83
316	20240516	144500	5126959720	18850	18850	18860	18850	402
317	20240516	144400	5119381910	18860	18860	18860	18860	385
318	20240516	144300	5112120810	18870	18860	18870	18860	428
319	20240516	144200	5104048330	18860	18870	18870	18860	573
320	20240516	144100	5093240400	18870	18870	18880	18870	118
321	20240516	144000	5091013550	18860	18870	18870	18860	716
322	20240516	143900	5077508600	18870	18870	18880	18860	698
323	20240516	143800	5064341060	18870	18870	18870	18860	171
324	20240516	143700	5061114370	18870	18870	18870	18860	66
325	20240516	143600	5059868960	18870	18870	18870	18870	24
326	20240516	143500	5059416080	18860	18860	18860	18860	39
327	20240516	143400	5058680540	18870	18860	18870	18860	63
328	20240516	143300	5057491790	18860	18830	18860	18830	1940
329	20240516	143200	5020920110	18830	18830	18830	18820	199
330	20240516	143100	5017174260	18830	18830	18830	18830	0
331	20240516	143000	5017174260	18830	18830	18840	18830	179
332	20240516	142900	5013802890	18830	18830	18830	18830	196
333	20240516	142800	5010112210	18830	18840	18840	18830	130
334	20240516	142700	5007663790	18850	18850	18850	18850	53
335	20240516	142600	5006664740	18850	18840	18850	18820	788
336	20240516	142500	4991829530	18840	18840	18840	18830	141
337	20240516	142400	4989173810	18840	18840	18840	18830	94
338	20240516	142300	4987403180	18830	18840	18840	18830	201
339	20240516	142200	4983618320	18820	18840	18840	18820	50
340	20240516	142100	4982677260	18850	18840	18850	18830	48
341	20240516	142000	4981773050	18840	18840	18850	18840	1059
342	20240516	141900	4961821090	18830	18830	18840	18830	108
343	20240516	141800	4959787370	18830	18840	18840	18830	219
344	20240516	141700	4955662810	18840	18840	18840	18820	1067
345	20240516	141600	4935579910	18840	18830	18840	18830	138
346	20240516	141500	4932981150	18830	18850	18850	18830	1095
347	20240516	141400	4912351110	18850	18850	18860	18840	322
348	20240516	141300	4906282550	18850	18840	18850	18840	922
349	20240516	141200	4888911820	18840	18850	18860	18840	528
350	20240516	141100	4878959180	18860	18860	18860	18860	5
351	20240516	141000	4878864880	18860	18860	18860	18850	445
352	20240516	140900	4870476180	18860	18860	18860	18860	0
353	20240516	140800	4870476180	18860	18860	18860	18850	108
354	20240516	140700	4868440070	18860	18860	18860	18850	161
355	20240516	140600	4865404340	18860	18860	18860	18850	369
356	20240516	140500	4858446380	18860	18870	18870	18860	59
357	20240516	140400	4857333090	18860	18860	18870	18860	46
358	20240516	140300	4856465130	18870	18870	18870	18870	2
359	20240516	140200	4856427390	18850	18850	18850	18850	48
360	20240516	140100	4855522590	18870	18880	18880	18870	51
361	20240516	140000	4854559810	18880	18890	18890	18860	12
362	20240516	135900	4854333370	18880	18870	18880	18870	346
363	20240516	135800	4847801890	18870	18880	18880	18870	43
364	20240516	135700	4846990080	18880	18880	18890	18880	88
365	20240516	135600	4845328630	18880	18880	18880	18880	79
366	20240516	135500	4843837110	18880	18880	18890	18880	31
367	20240516	135400	4843251540	18890	18900	18900	18890	90
368	20240516	135300	4841551040	18900	18890	18900	18890	57
369	20240516	135200	4840473770	18890	18890	18890	18890	113
370	20240516	135100	4838339200	18880	18870	18890	18870	209
371	20240516	135000	4834394220	18870	18870	18870	18850	241
372	20240516	134900	4829850550	18870	18850	18870	18850	311
373	20240516	134800	4823987980	18870	18870	18870	18870	54
374	20240516	134700	4822969000	18860	18880	18880	18850	615
375	20240516	134600	4811373120	18890	18900	18910	18890	47
376	20240516	134500	4810485250	18910	18900	18910	18900	73
377	20240516	134400	4809105530	18900	18900	18910	18890	198
378	20240516	134300	4805363510	18900	18900	18900	18900	7
379	20240516	134200	4805231210	18890	18900	18900	18890	53
380	20240516	134100	4804230010	18890	18900	18900	18890	94
381	20240516	134000	4802453680	18900	18900	18900	18900	2
382	20240516	133900	4802415880	18910	18910	18910	18910	2
383	20240516	133800	4802378060	18890	18910	18910	18890	55
384	20240516	133700	4801338950	18910	18900	18910	18890	93
385	20240516	133600	4799581290	18910	18910	18910	18910	0
386	20240516	133500	4799581290	18910	18910	18920	18910	215
387	20240516	133400	4795515000	18910	18910	18920	18880	100
388	20240516	133300	4793624040	18890	18880	18910	18870	266
389	20240516	133200	4788598480	18910	18900	18910	18900	53
390	20240516	133100	4787596770	18900	18900	18910	18900	62
391	20240516	133000	4786424960	18900	18910	18910	18900	155
392	20240516	132900	4783495440	18900	18890	18900	18890	335
393	20240516	132800	4777163950	18880	18870	18880	18870	681
394	20240516	132700	4764311670	18870	18850	18870	18850	72
395	20240516	132600	4762953450	18850	18850	18850	18850	0
396	20240516	132500	4762953450	18850	18860	18870	18850	213
397	20240516	132400	4758938070	18850	18850	18860	18850	262
398	20240516	132300	4753998970	18850	18860	18860	18850	67
399	20240516	132200	4752735820	18860	18880	18880	18860	284
400	20240516	132100	4747377610	18890	18890	18890	18890	40
401	20240516	132000	4746622010	18870	18870	18870	18870	100
402	20240516	131900	4744735010	18870	18880	18880	18870	19
403	20240516	131800	4744376450	18900	18900	18900	18900	1
404	20240516	131700	4744357550	18880	18900	18910	18880	207
405	20240516	131600	4740445890	18910	18900	18910	18900	57
406	20240516	131500	4739368580	18900	18880	18900	18880	187
407	20240516	131400	4735834350	18900	18880	18900	18880	47
408	20240516	131300	4734946190	18910	18900	18910	18900	192
409	20240516	131200	4731315490	18870	18910	18910	18870	31
410	20240516	131100	4730730480	18900	18900	18910	18900	207
411	20240516	131000	4726818160	18900	18900	18900	18900	73
412	20240516	130900	4725438460	18900	18900	18900	18900	36
413	20240516	130800	4724758060	18900	18870	18900	18870	231
414	20240516	130700	4720393980	18870	18880	18880	18850	549
415	20240516	130600	4710042800	18900	18900	18900	18890	145
416	20240516	130500	4707303490	18890	18890	18900	18890	32
417	20240516	130400	4706698740	18880	18860	18880	18850	29
418	20240516	130300	4706151860	18860	18860	18860	18860	32
419	20240516	130200	4705548340	18850	18880	18880	18850	1219
420	20240516	130100	4682558270	18880	18860	18880	18860	190
421	20240516	130000	4678971270	18870	18870	18870	18870	545
422	20240516	125900	4668687120	18870	18890	18890	18870	66
423	20240516	125800	4667441450	18900	18900	18900	18900	41
424	20240516	125700	4666666550	18900	18900	18900	18900	105
425	20240516	125600	4664682050	18900	18930	18930	18900	175
426	20240516	125500	4661374010	18930	18930	18930	18910	156
427	20240516	125400	4658421850	18920	18900	18920	18870	1002
428	20240516	125300	4639484060	18900	18900	18900	18900	10
429	20240516	125200	4639295060	18890	18880	18890	18880	102
430	20240516	125100	4637368350	18880	18870	18880	18860	106
431	20240516	125000	4635368080	18890	18880	18890	18880	57
432	20240516	124900	4634291860	18870	18870	18870	18870	35
433	20240516	124800	4633631410	18870	18880	18880	18870	401
434	20240516	124700	4626061080	18880	18900	18900	18880	222
435	20240516	124600	4621869090	18900	18900	18900	18900	20
436	20240516	124500	4621491090	18900	18900	18900	18900	38
437	20240516	124400	4620772890	18900	18880	18900	18880	125
438	20240516	124300	4618412850	18880	18880	18880	18880	0
439	20240516	124200	4618412850	18880	18910	18910	18880	9
440	20240516	124100	4618242880	18890	18890	18910	18880	153
441	20240516	124000	4615353840	18910	18900	18910	18900	581
442	20240516	123900	4604372020	18890	18880	18900	18870	998
443	20240516	123800	4585523140	18880	18880	18880	18880	65
444	20240516	123700	4584295940	18880	18880	18880	18880	9
445	20240516	123600	4584126020	18880	18880	18880	18880	0
446	20240516	123500	4584126020	18880	18870	18880	18870	494
447	20240516	123400	4574801930	18870	18850	18870	18850	43
448	20240516	123300	4573990570	18860	18860	18860	18860	0
449	20240516	123200	4573990570	18860	18860	18860	18860	49
450	20240516	123100	4573066430	18870	18850	18870	18850	2
451	20240516	123000	4573028710	18870	18840	18870	18840	758
452	20240516	122900	4558738210	18830	18810	18840	18810	387
453	20240516	122800	4551454270	18810	18790	18810	18780	190
454	20240516	122700	4547885730	18780	18780	18780	18780	88
455	20240516	122600	4546233090	18780	18810	18810	18780	52
456	20240516	122500	4545255570	18810	18800	18810	18780	71
457	20240516	122400	4543922140	18800	18780	18800	18780	629
458	20240516	122300	4532102620	18780	18780	18780	18780	367
459	20240516	122200	4525210360	18780	18790	18790	18780	5
460	20240516	122100	4525116440	18780	18780	18780	18780	173
461	20240516	122000	4521867500	18770	18770	18770	18760	137
462	20240516	121900	4519297010	18770	18760	18770	18760	1249
463	20240516	121800	4495863440	18760	18770	18770	18760	240
464	20240516	121700	4491361030	18760	18780	18780	18760	1583
465	20240516	121600	4461641970	18790	18790	18800	18790	549
466	20240516	121500	4451326250	18790	18790	18800	18790	133
467	20240516	121400	4448827070	18790	18800	18810	18790	3871
468	20240516	121300	4376072560	18810	18820	18820	18810	2323
469	20240516	121200	4332367810	18830	18820	18830	18820	44
470	20240516	121100	4331539430	18830	18820	18830	18820	20
471	20240516	121000	4331162930	18820	18830	18830	18820	705
472	20240516	120900	4317889380	18830	18830	18830	18830	523
473	20240516	120800	4308041290	18840	18850	18850	18840	85
474	20240516	120700	4306439140	18830	18850	18850	18830	265
475	20240516	120600	4301447910	18860	18840	18860	18840	185
476	20240516	120500	4297960480	18860	18860	18860	18860	8
477	20240516	120400	4297809600	18830	18850	18850	18830	1366
478	20240516	120300	4272080410	18850	18860	18860	18840	813
479	20240516	120200	4256752740	18860	18860	18860	18860	64
480	20240516	120100	4255545700	18860	18860	18860	18850	42
481	20240516	120000	4254753930	18860	18860	18860	18860	39
482	20240516	115900	4254018390	18840	18850	18850	18840	314
483	20240516	115800	4248102040	18840	18850	18850	18840	14
484	20240516	115700	4247838270	18860	18860	18860	18860	2
485	20240516	115600	4247800550	18860	18840	18860	18840	102
486	20240516	115500	4245878270	18840	18840	18840	18840	140
487	20240516	115400	4243240670	18840	18840	18840	18840	483
488	20240516	115300	4234140950	18840	18850	18850	18840	20
489	20240516	115200	4233764140	18840	18840	18840	18840	0
490	20240516	115100	4233764140	18840	18840	18840	18840	29
491	20240516	115000	4233217780	18840	18840	18840	18840	230
492	20240516	114900	4228884580	18840	18840	18840	18830	380
493	20240516	114800	4221726030	18840	18870	18870	18840	158
494	20240516	114700	4218749280	18840	18840	18840	18840	199
495	20240516	114600	4215000120	18840	18850	18850	18840	783
496	20240516	114500	4200240620	18850	18850	18850	18850	206
497	20240516	114400	4196357520	18850	18830	18850	18830	713
498	20240516	114300	4182930710	18830	18840	18840	18830	874
499	20240516	114200	4166473280	18840	18850	18850	18840	379
500	20240516	114100	4159332220	18850	18870	18880	18850	539
501	20240516	114000	4149169170	18870	18890	18890	18870	639
502	20240516	113900	4137107460	18890	18880	18890	18880	85
503	20240516	113800	4135502560	18880	18880	18880	18880	72
504	20240516	113700	4134143200	18880	18880	18880	18880	131
505	20240516	113600	4131669920	18880	18880	18880	18880	85
506	20240516	113500	4130065120	18890	18890	18890	18890	62
507	20240516	113400	4128893940	18880	18880	18880	18880	455
508	20240516	113300	4120303540	18870	18920	18920	18870	1661
509	20240516	113200	4088926270	18920	18920	18920	18900	298
510	20240516	113100	4083291100	18920	18920	18920	18920	10
511	20240516	113000	4083101900	18910	18910	18910	18910	40
512	20240516	112900	4082345500	18900	18900	18900	18900	46
513	20240516	112800	4081476100	18900	18900	18900	18900	21
514	20240516	112700	4081079200	18900	18920	18920	18900	695
515	20240516	112600	4067933600	18930	18940	18940	18930	2844
516	20240516	112500	4014093050	18940	18940	18960	18940	92
517	20240516	112400	4012350290	18980	18950	19000	18940	338
518	20240516	112300	4005945890	18960	19000	19000	18960	301
519	20240516	112200	4000233760	19000	19010	19010	19000	309
520	20240516	112100	3994362750	19010	19000	19010	19000	907
521	20240516	112000	3977128180	18980	19000	19000	18980	456
522	20240516	111900	3968472850	19000	18980	19000	18980	70
523	20240516	111800	3967143050	19000	19000	19000	19000	1
524	20240516	111700	3967124050	19000	18970	19000	18970	733
525	20240516	111600	3953201360	18980	18980	18980	18980	748
526	20240516	111500	3939004320	18980	19000	19000	18980	76
527	20240516	111400	3937561800	18980	19020	19020	18980	442
528	20240516	111300	3929164860	19020	19010	19020	19000	910
529	20240516	111200	3911870650	19020	18990	19020	18960	1184
530	20240516	111100	3889367880	18980	18950	19000	18950	1122
531	20240516	111000	3868056540	18950	18950	18950	18940	146
532	20240516	110900	3865291050	18950	18940	18950	18940	289
533	20240516	110800	3859817340	18940	18940	18940	18940	100
534	20240516	110700	3857923340	18940	18990	19000	18940	482
535	20240516	110600	3848787250	18990	19000	19000	18980	11
536	20240516	110500	3848578340	19000	18960	19000	18960	71
537	20240516	110400	3847232110	18960	18960	19000	18940	3365
538	20240516	110300	3783439850	18980	18990	18990	18960	974
539	20240516	110200	3764950980	19000	18980	19000	18980	32
540	20240516	110100	3764343150	18990	19000	19000	18990	760
541	20240516	110000	3749910300	19000	19000	19000	19000	5
542	20240516	105900	3749815300	18990	18990	18990	18990	1020
543	20240516	105800	3730445500	18990	19000	19000	18990	16
544	20240516	105700	3730141510	19000	18990	19000	18990	603
545	20240516	105600	3718688520	18990	18950	18990	18950	397
546	20240516	105500	3711156240	18960	18990	19000	18960	920
547	20240516	105400	3693700720	19000	19020	19020	19000	934
548	20240516	105300	3675943650	19020	19000	19020	18990	1744
549	20240516	105200	3642777410	19000	19000	19010	18990	565
550	20240516	105100	3632039440	19000	19000	19010	18990	53
551	20240516	105000	3631032270	18990	18990	19010	18970	454
552	20240516	104900	3622409400	18980	18980	19010	18950	2597
553	20240516	104800	3573103480	18980	18970	18980	18970	179
554	20240516	104700	3569706680	18970	18940	18970	18940	273
555	20240516	104600	3564535760	18940	18970	18970	18940	192
556	20240516	104500	3560896520	18970	18980	18990	18970	460
557	20240516	104400	3552166900	18970	18980	18980	18970	1140
558	20240516	104300	3530540700	18980	18920	18980	18920	123
559	20240516	104200	3528211010	18970	19000	19000	18950	545
560	20240516	104100	3517864390	18990	18920	18990	18920	3152
561	20240516	104000	3458119540	18920	18910	18920	18910	312
562	20240516	103900	3452218130	18920	18900	18920	18880	879
563	20240516	103800	3435597660	18880	18830	18910	18830	114
564	20240516	103700	3433447550	18830	18910	18910	18810	2435
565	20240516	103600	3387575660	18910	18870	18910	18870	818
566	20240516	103500	3372121540	18860	18860	18860	18850	139
567	20240516	103400	3369500580	18850	18850	18850	18850	7
568	20240516	103300	3369368630	18840	18860	18860	18840	2628
569	20240516	103200	3319839810	18860	18870	18870	18860	355
570	20240516	103100	3313144230	18860	18870	18870	18860	51
571	20240516	103000	3312182340	18870	18860	18870	18860	221
572	20240516	102900	3308013620	18860	18860	18860	18860	287
573	20240516	102800	3302600800	18850	18860	18860	18850	1445
574	20240516	102700	3275349830	18860	18860	18880	18860	868
575	20240516	102600	3258976060	18860	18870	18880	18860	1627
576	20240516	102500	3228290020	18870	18880	18880	18870	1575
577	20240516	102400	3198564080	18890	18900	18910	18890	910
578	20240516	102300	3181369610	18900	18910	18910	18900	139
579	20240516	102200	3178742290	18910	18890	18910	18890	376
580	20240516	102100	3171637820	18890	18880	18890	18880	151
581	20240516	102000	3168786340	18880	18880	18880	18880	105
582	20240516	101900	3166803940	18880	18910	18920	18880	768
583	20240516	101800	3152295380	18910	18910	18910	18910	0
584	20240516	101700	3152295380	18910	18910	18910	18900	566
585	20240516	101600	3141595820	18910	18940	18940	18900	1218
586	20240516	101500	3118555750	18940	18950	18960	18940	623
587	20240516	101400	3106745840	18950	18970	18970	18950	256
588	20240516	101300	3101890430	18970	18970	18970	18970	98
589	20240516	101200	3100031370	18970	18940	18970	18940	448
590	20240516	101100	3091534510	18930	18940	18940	18920	310
591	20240516	101000	3085666770	18940	18930	18940	18930	92
592	20240516	100900	3083924350	18940	18910	18940	18910	77
593	20240516	100800	3082466460	18930	18910	18930	18910	70
594	20240516	100700	3081142440	18910	18960	18960	18900	428
595	20240516	100600	3073051290	18950	18960	18980	18950	143
596	20240516	100500	3070339900	18980	18970	18980	18960	452
597	20240516	100400	3061769860	18970	18960	18970	18960	62
598	20240516	100300	3060594320	18980	18950	18980	18920	85
599	20240516	100200	3058983670	18950	18950	18950	18910	1521
600	20240516	100100	3030175900	18950	18950	18950	18920	445
601	20240516	100000	3021746930	18950	18940	18990	18940	62
602	20240516	095900	3020572080	18940	18940	18940	18930	171
603	20240516	095800	3017333870	18940	18960	18990	18900	443
604	20240516	095700	3008952970	18990	18950	19000	18900	161
605	20240516	095600	3005899860	19000	18910	19000	18910	62
606	20240516	095500	3004724830	18910	18910	18910	18910	12
607	20240516	095400	3004497910	18910	19000	19000	18870	583
608	20240516	095300	2993468160	18930	18890	19000	18890	1287
609	20240516	095200	2969052780	18930	18860	18930	18850	957
610	20240516	095100	2950997840	18850	18890	18900	18850	5081
611	20240516	095000	2855190170	18900	18870	18900	18870	634
612	20240516	094900	2843221920	18870	18880	18880	18870	900
613	20240516	094800	2826231410	18870	18840	18890	18840	1728
614	20240516	094700	2793639840	18840	18870	18870	18840	1233
615	20240516	094600	2770399230	18880	18900	18900	18850	3690
616	20240516	094500	2700744360	18890	18910	18910	18880	764
617	20240516	094400	2686308300	18910	18910	18910	18880	608
618	20240516	094300	2674819070	18900	18900	18930	18900	1414
619	20240516	094200	2648092080	18910	18910	18930	18900	619
620	20240516	094100	2636385640	18900	18920	18920	18900	592
621	20240516	094000	2625193090	18900	18920	18950	18900	1310
622	20240516	093900	2600426820	18960	19010	19010	18910	3682
623	20240516	093800	2530625230	19010	19040	19050	19000	2593
624	20240516	093700	2481336450	19040	19040	19060	19020	594
625	20240516	093600	2470034710	19030	19060	19070	19030	1534
626	20240516	093500	2440803440	19060	19040	19080	19040	728
627	20240516	093400	2426931640	19040	19100	19100	19040	5690
628	20240516	093300	2318380530	19090	19020	19090	19020	896
629	20240516	093200	2301295400	19010	19090	19120	19010	7798
630	20240516	093100	2152459850	19100	18990	19110	18990	5012
631	20240516	093000	2056843440	18990	19030	19040	18980	1948
632	20240516	092900	2019798240	19040	18980	19050	18980	4016
633	20240516	092800	1943408210	18990	18950	18990	18950	182
634	20240516	092700	1939952880	18940	18950	18990	18930	123
635	20240516	092600	1937620880	18960	18960	18960	18910	1671
636	20240516	092500	1905982430	18960	19030	19040	18940	2371
637	20240516	092400	1860938500	19030	18850	19040	18840	5853
638	20240516	092300	1749720110	18950	18980	18980	18800	3506
639	20240516	092200	1683398870	18980	18910	18980	18910	1881
640	20240516	092100	1647767700	18950	18910	18950	18910	1111
641	20240516	092000	1626739940	18920	18880	18920	18870	1726
642	20240516	091900	1594135000	18870	18880	18880	18830	1139
643	20240516	091800	1572655750	18880	18830	18880	18820	520
644	20240516	091700	1562860890	18800	18750	18800	18750	1796
645	20240516	091600	1529142040	18750	18780	18780	18740	928
646	20240516	091500	1511735610	18780	18840	18860	18780	2619
647	20240516	091400	1462494980	18830	18810	18880	18790	2069
648	20240516	091300	1423599520	18810	18910	18910	18810	3905
649	20240516	091200	1350008430	18910	18920	18920	18860	2699
650	20240516	091100	1299044020	18900	18950	18950	18870	5088
651	20240516	091000	1202878410	18940	18910	18940	18910	1808
652	20240516	090900	1168661540	18920	18960	18970	18910	5072
653	20240516	090800	1072589930	18940	18910	18960	18900	3427
654	20240516	090700	1007717910	18910	18920	18960	18880	4008
655	20240516	090600	931872430	18920	18910	18940	18880	2939
656	20240516	090500	876283230	18910	18910	18930	18850	1823
657	20240516	090400	841839670	18910	18880	18910	18870	3087
658	20240516	090300	783517980	18840	18830	18890	18830	5997
659	20240516	090200	670376930	18830	18900	18900	18810	2928
660	20240516	090100	615171990	18810	18820	18900	18800	12091
661	20240516	090000	387412990	18900	18820	18980	18810	19394