KissMeData/060720/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193700	2313237940	15680	15680	15680	15680	1299
3	20240521	193600	2313237940	15680	15680	15680	15680	0
4	20240521	193500	2313237940	15680	15680	15680	15680	0
5	20240521	193400	2313237940	15680	15680	15680	15680	0
6	20240521	193300	2313237940	15680	15680	15680	15680	0
7	20240521	193200	2313237940	15680	15680	15680	15680	0
8	20240521	193100	2313237940	15680	15680	15680	15680	0
9	20240521	193000	2313237940	15680	15680	15680	15680	0
10	20240521	192900	2313237940	15680	15680	15680	15680	0
11	20240521	192800	2313237940	15680	15680	15680	15680	0
12	20240521	192700	2313237940	15680	15680	15680	15680	0
13	20240521	192600	2313237940	15680	15680	15680	15680	0
14	20240521	192500	2313237940	15680	15680	15680	15680	0
15	20240521	192400	2313237940	15680	15680	15680	15680	0
16	20240521	192300	2313237940	15680	15680	15680	15680	0
17	20240521	192200	2313237940	15680	15680	15680	15680	0
18	20240521	192100	2313237940	15680	15680	15680	15680	0
19	20240521	192000	2313237940	15680	15680	15680	15680	0
20	20240521	191900	2313237940	15680	15680	15680	15680	0
21	20240521	191800	2313237940	15680	15680	15680	15680	0
22	20240521	191700	2313237940	15680	15680	15680	15680	0
23	20240521	191600	2313237940	15680	15680	15680	15680	0
24	20240521	191500	2313237940	15680	15680	15680	15680	0
25	20240521	191400	2313237940	15680	15680	15680	15680	0
26	20240521	191300	2313237940	15680	15680	15680	15680	0
27	20240521	191200	2313237940	15680	15680	15680	15680	0
28	20240521	191100	2313237940	15680	15680	15680	15680	0
29	20240521	191000	2313237940	15680	15680	15680	15680	0
30	20240521	190900	2313237940	15680	15680	15680	15680	0
31	20240521	190800	2313237940	15680	15680	15680	15680	0
32	20240521	190700	2313237940	15680	15680	15680	15680	1299
33	20240521	190600	2313237940	15680	15680	15680	15680	0
34	20240521	190500	2313237940	15680	15680	15680	15680	0
35	20240521	190400	2313237940	15680	15680	15680	15680	0
36	20240521	190300	2313237940	15680	15680	15680	15680	0
37	20240521	190200	2313237940	15680	15680	15680	15680	0
38	20240521	190100	2313237940	15680	15680	15680	15680	0
39	20240521	190000	2313237940	15680	15680	15680	15680	0
40	20240521	185900	2313237940	15680	15680	15680	15680	0
41	20240521	185800	2313237940	15680	15680	15680	15680	0
42	20240521	185700	2313237940	15680	15680	15680	15680	0
43	20240521	185600	2313237940	15680	15680	15680	15680	0
44	20240521	185500	2313237940	15680	15680	15680	15680	0
45	20240521	185400	2313237940	15680	15680	15680	15680	0
46	20240521	185300	2313237940	15680	15680	15680	15680	0
47	20240521	185200	2313237940	15680	15680	15680	15680	0
48	20240521	185100	2313237940	15680	15680	15680	15680	0
49	20240521	185000	2313237940	15680	15680	15680	15680	0
50	20240521	184900	2313237940	15680	15680	15680	15680	0
51	20240521	184800	2313237940	15680	15680	15680	15680	0
52	20240521	184700	2313237940	15680	15680	15680	15680	0
53	20240521	184600	2313237940	15680	15680	15680	15680	0
54	20240521	184500	2313237940	15680	15680	15680	15680	0
55	20240521	184400	2313237940	15680	15680	15680	15680	0
56	20240521	184300	2313237940	15680	15680	15680	15680	0
57	20240521	184200	2313237940	15680	15680	15680	15680	0
58	20240521	184100	2313237940	15680	15680	15680	15680	0
59	20240521	184000	2313237940	15680	15680	15680	15680	0
60	20240521	183900	2313237940	15680	15680	15680	15680	0
61	20240521	183800	2313237940	15680	15680	15680	15680	0
62	20240521	183700	2313237940	15680	15680	15680	15680	1299
63	20240521	183600	2313237940	15680	15680	15680	15680	0
64	20240521	183500	2313237940	15680	15680	15680	15680	0
65	20240521	183400	2313237940	15680	15680	15680	15680	0
66	20240521	183300	2313237940	15680	15680	15680	15680	0
67	20240521	183200	2313237940	15680	15680	15680	15680	0
68	20240521	183100	2313237940	15680	15680	15680	15680	0
69	20240521	183000	2313237940	15680	15680	15680	15680	0
70	20240521	182900	2313237940	15680	15680	15680	15680	0
71	20240521	182800	2313237940	15680	15680	15680	15680	0
72	20240521	182700	2313237940	15680	15680	15680	15680	0
73	20240521	182600	2313237940	15680	15680	15680	15680	0
74	20240521	182500	2313237940	15680	15680	15680	15680	0
75	20240521	182400	2313237940	15680	15680	15680	15680	0
76	20240521	182300	2313237940	15680	15680	15680	15680	0
77	20240521	182200	2313237940	15680	15680	15680	15680	0
78	20240521	182100	2313237940	15680	15680	15680	15680	0
79	20240521	182000	2313237940	15680	15680	15680	15680	0
80	20240521	181900	2313237940	15680	15680	15680	15680	0
81	20240521	181800	2313237940	15680	15680	15680	15680	0
82	20240521	181700	2313237940	15680	15680	15680	15680	0
83	20240521	181600	2313237940	15680	15680	15680	15680	0
84	20240521	181500	2313237940	15680	15680	15680	15680	0
85	20240521	181400	2313237940	15680	15680	15680	15680	0
86	20240521	181300	2313237940	15680	15680	15680	15680	0
87	20240521	181200	2313237940	15680	15680	15680	15680	0
88	20240521	181100	2313237940	15680	15680	15680	15680	0
89	20240521	181000	2313237940	15680	15680	15680	15680	0
90	20240521	180900	2313237940	15680	15680	15680	15680	0
91	20240521	180800	2313237940	15680	15680	15680	15680	0
92	20240521	180700	2313237940	15680	15680	15680	15680	1299
93	20240521	180600	2313237940	15680	15680	15680	15680	0
94	20240521	180500	2313237940	15680	15680	15680	15680	0
95	20240521	180400	2313237940	15680	15680	15680	15680	0
96	20240521	180300	2313237940	15680	15680	15680	15680	0
97	20240521	180200	2313237940	15680	15680	15680	15680	0
98	20240521	180100	2313237940	15680	15680	15680	15680	0
99	20240521	180000	2313237940	15680	15680	15680	15680	0
100	20240521	175900	2313237940	15680	15680	15680	15680	0
101	20240521	175800	2313237940	15680	15680	15680	15680	0
102	20240521	175700	2313237940	15680	15680	15680	15680	0
103	20240521	175600	2313237940	15680	15680	15680	15680	0
104	20240521	175500	2313237940	15680	15680	15680	15680	0
105	20240521	175400	2313237940	15680	15680	15680	15680	0
106	20240521	175300	2313237940	15680	15680	15680	15680	0
107	20240521	175200	2313237940	15680	15680	15680	15680	0
108	20240521	175100	2313237940	15680	15680	15680	15680	0
109	20240521	175000	2313237940	15680	15680	15680	15680	0
110	20240521	174900	2313237940	15680	15680	15680	15680	0
111	20240521	174800	2313237940	15680	15680	15680	15680	0
112	20240521	174700	2313237940	15680	15680	15680	15680	0
113	20240521	174600	2313237940	15680	15680	15680	15680	0
114	20240521	174500	2313237940	15680	15680	15680	15680	0
115	20240521	174400	2313237940	15680	15680	15680	15680	0
116	20240521	174300	2313237940	15680	15680	15680	15680	0
117	20240521	174200	2313237940	15680	15680	15680	15680	0
118	20240521	174100	2313237940	15680	15680	15680	15680	0
119	20240521	174000	2313237940	15680	15680	15680	15680	0
120	20240521	173900	2313237940	15680	15680	15680	15680	0
121	20240521	173800	2313237940	15680	15680	15680	15680	0
122	20240521	173700	2313237940	15680	15680	15680	15680	1299
123	20240521	173600	2313237940	15680	15680	15680	15680	0
124	20240521	173500	2313237940	15680	15680	15680	15680	0
125	20240521	173400	2313237940	15680	15680	15680	15680	0
126	20240521	173300	2313237940	15680	15680	15680	15680	0
127	20240521	173200	2313237940	15680	15680	15680	15680	0
128	20240521	173100	2313237940	15680	15680	15680	15680	0
129	20240521	173000	2313237940	15680	15680	15680	15680	0
130	20240521	172900	2313237940	15680	15680	15680	15680	0
131	20240521	172800	2313237940	15680	15680	15680	15680	0
132	20240521	172700	2313237940	15680	15680	15680	15680	0
133	20240521	172600	2313237940	15680	15680	15680	15680	0
134	20240521	172500	2313237940	15680	15680	15680	15680	0
135	20240521	172400	2313237940	15680	15680	15680	15680	0
136	20240521	172300	2313237940	15680	15680	15680	15680	0
137	20240521	172200	2313237940	15680	15680	15680	15680	0
138	20240521	172100	2313237940	15680	15680	15680	15680	0
139	20240521	172000	2313237940	15680	15680	15680	15680	0
140	20240521	171900	2313237940	15680	15680	15680	15680	0
141	20240521	171800	2313237940	15680	15680	15680	15680	0
142	20240521	171700	2313237940	15680	15680	15680	15680	0
143	20240521	171600	2313237940	15680	15680	15680	15680	0
144	20240521	171500	2313237940	15680	15680	15680	15680	0
145	20240521	171400	2313237940	15680	15680	15680	15680	0
146	20240521	171300	2313237940	15680	15680	15680	15680	0
147	20240521	171200	2313237940	15680	15680	15680	15680	0
148	20240521	171100	2313237940	15680	15680	15680	15680	0
149	20240521	171000	2313237940	15680	15680	15680	15680	0
150	20240521	170900	2313237940	15680	15680	15680	15680	0
151	20240521	170800	2313237940	15680	15680	15680	15680	0
152	20240521	170700	2313237940	15680	15680	15680	15680	1299
153	20240521	170600	2313237940	15680	15680	15680	15680	0
154	20240521	170500	2313237940	15680	15680	15680	15680	0
155	20240521	170400	2313237940	15680	15680	15680	15680	0
156	20240521	170300	2313237940	15680	15680	15680	15680	0
157	20240521	170200	2313237940	15680	15680	15680	15680	0
158	20240521	170100	2313237940	15680	15680	15680	15680	0
159	20240521	170000	2313237940	15680	15680	15680	15680	0
160	20240521	165900	2313237940	15680	15680	15680	15680	0
161	20240521	165800	2313237940	15680	15680	15680	15680	0
162	20240521	165700	2313237940	15680	15680	15680	15680	0
163	20240521	165600	2313237940	15680	15680	15680	15680	0
164	20240521	165500	2313237940	15680	15680	15680	15680	0
165	20240521	165400	2313237940	15680	15680	15680	15680	0
166	20240521	165300	2313237940	15680	15680	15680	15680	0
167	20240521	165200	2313237940	15680	15680	15680	15680	0
168	20240521	165100	2313237940	15680	15680	15680	15680	0
169	20240521	165000	2313237940	15680	15680	15680	15680	0
170	20240521	164900	2313237940	15680	15680	15680	15680	0
171	20240521	164800	2313237940	15680	15680	15680	15680	0
172	20240521	164700	2313237940	15680	15680	15680	15680	0
173	20240521	164600	2313237940	15680	15680	15680	15680	0
174	20240521	164500	2313237940	15680	15680	15680	15680	0
175	20240521	164400	2313237940	15680	15680	15680	15680	0
176	20240521	164300	2313237940	15680	15680	15680	15680	0
177	20240521	164200	2313237940	15680	15680	15680	15680	0
178	20240521	164100	2313237940	15680	15680	15680	15680	0
179	20240521	164000	2313237940	15680	15680	15680	15680	0
180	20240521	163900	2313237940	15680	15680	15680	15680	0
181	20240521	163800	2313237940	15680	15680	15680	15680	0
182	20240521	163700	2313237940	15680	15680	15680	15680	1299
183	20240521	163600	2313237940	15680	15680	15680	15680	0
184	20240521	163500	2313237940	15680	15680	15680	15680	0
185	20240521	163400	2313237940	15680	15680	15680	15680	0
186	20240521	163300	2313237940	15680	15680	15680	15680	0
187	20240521	163200	2313237940	15680	15680	15680	15680	0
188	20240521	163100	2313237940	15680	15680	15680	15680	0
189	20240521	163000	2313237940	15680	15680	15680	15680	0
190	20240521	162900	2313237940	15680	15680	15680	15680	0
191	20240521	162800	2313237940	15680	15680	15680	15680	0
192	20240521	162700	2313237940	15680	15680	15680	15680	0
193	20240521	162600	2313237940	15680	15680	15680	15680	0
194	20240521	162500	2313237940	15680	15680	15680	15680	0
195	20240521	162400	2313237940	15680	15680	15680	15680	0
196	20240521	162300	2313237940	15680	15680	15680	15680	0
197	20240521	162200	2313237940	15680	15680	15680	15680	0
198	20240521	162100	2313237940	15680	15680	15680	15680	0
199	20240521	162000	2313237940	15680	15680	15680	15680	0
200	20240521	161900	2313237940	15680	15680	15680	15680	0
201	20240521	161800	2313237940	15680	15680	15680	15680	0
202	20240521	161700	2313237940	15680	15680	15680	15680	0
203	20240521	161600	2313237940	15680	15680	15680	15680	0
204	20240521	161500	2313237940	15680	15680	15680	15680	0
205	20240521	161400	2313237940	15680	15680	15680	15680	0
206	20240521	161300	2313237940	15680	15680	15680	15680	0
207	20240521	161200	2313237940	15680	15680	15680	15680	0
208	20240521	161100	2313237940	15680	15680	15680	15680	0
209	20240521	161000	2313237940	15680	15680	15680	15680	0
210	20240521	160900	2313237940	15680	15680	15680	15680	0
211	20240521	160800	2313237940	15680	15680	15680	15680	0
212	20240521	160700	2313237940	15680	15680	15680	15680	1299
213	20240521	160600	2313237940	15680	15680	15680	15680	0
214	20240521	160500	2313237940	15680	15680	15680	15680	0
215	20240521	160400	2313237940	15680	15680	15680	15680	0
216	20240521	160300	2313237940	15680	15680	15680	15680	0
217	20240521	160200	2313237940	15680	15680	15680	15680	0
218	20240521	160100	2313237940	15680	15680	15680	15680	0
219	20240521	160000	2313237940	15680	15680	15680	15680	0
220	20240521	155900	2313237940	15680	15680	15680	15680	0
221	20240521	155800	2313237940	15680	15680	15680	15680	0
222	20240521	155700	2313237940	15680	15680	15680	15680	0
223	20240521	155600	2313237940	15680	15680	15680	15680	0
224	20240521	155500	2313237940	15680	15680	15680	15680	0
225	20240521	155400	2313237940	15680	15680	15680	15680	0
226	20240521	155300	2313237940	15680	15680	15680	15680	0
227	20240521	155200	2313237940	15680	15680	15680	15680	0
228	20240521	155100	2313237940	15680	15680	15680	15680	0
229	20240521	155000	2313237940	15680	15680	15680	15680	0
230	20240521	154900	2313237940	15680	15680	15680	15680	0
231	20240521	154800	2313237940	15680	15680	15680	15680	0
232	20240521	154700	2313237940	15680	15680	15680	15680	0
233	20240521	154600	2313237940	15680	15680	15680	15680	0
234	20240521	154500	2313237940	15680	15680	15680	15680	0
235	20240521	154400	2313237940	15680	15680	15680	15680	0
236	20240521	154300	2313237940	15680	15680	15680	15680	0
237	20240521	154200	2313237940	15680	15680	15680	15680	0
238	20240521	154100	2313237940	15680	15680	15680	15680	0
239	20240521	154000	2313237940	15680	15680	15680	15680	0
240	20240521	153900	2313237940	15680	15680	15680	15680	0
241	20240521	153800	2313237940	15680	15680	15680	15680	0
242	20240521	153700	2313237940	15680	15680	15680	15680	1299
243	20240521	153600	2313237940	15680	15680	15680	15680	0
244	20240521	153500	2313237940	15680	15680	15680	15680	0
245	20240521	153400	2313237940	15680	15680	15680	15680	0
246	20240521	153300	2313237940	15680	15680	15680	15680	0
247	20240521	153200	2313237940	15680	15680	15680	15680	0
248	20240521	153100	2313237940	15680	15680	15680	15680	0
249	20240521	153000	2313237940	15680	15680	15680	15680	1299
250	20240521	152900	2292869620	15710	15710	15710	15710	0
251	20240521	152800	2292869620	15710	15710	15710	15710	0
252	20240521	152700	2292869620	15710	15710	15710	15710	0
253	20240521	152600	2292869620	15710	15710	15710	15710	0
254	20240521	152500	2292869620	15710	15710	15710	15710	0
255	20240521	152400	2292869620	15710	15710	15710	15710	0
256	20240521	152300	2292869620	15710	15710	15710	15710	0
257	20240521	152200	2292869620	15710	15710	15710	15710	0
258	20240521	152100	2292869620	15710	15710	15710	15710	0
259	20240521	152000	2292869620	15710	15710	15710	15710	0
260	20240521	151900	2292869620	15710	15710	15710	15680	140
261	20240521	151800	2290673460	15680	15710	15710	15680	39
262	20240521	151700	2290061910	15680	15730	15730	15680	284
263	20240521	151600	2285595810	15730	15700	15730	15670	898
264	20240521	151500	2271489730	15700	15700	15710	15660	1522
265	20240521	151400	2247633920	15710	15700	15710	15700	84
266	20240521	151300	2246314800	15710	15700	15710	15700	64
267	20240521	151200	2245309990	15670	15710	15710	15670	46
268	20240521	151100	2244588370	15710	15680	15710	15680	474
269	20240521	151000	2237150350	15680	15680	15690	15680	241
270	20240521	150900	2233371410	15690	15690	15690	15690	5
271	20240521	150800	2233292960	15680	15680	15700	15680	34
272	20240521	150700	2232759800	15700	15690	15700	15670	570
273	20240521	150600	2223821280	15700	15700	15700	15690	66
274	20240521	150500	2222785710	15690	15690	15690	15690	302
275	20240521	150400	2218047330	15700	15700	15700	15690	34
276	20240521	150300	2217513850	15690	15700	15700	15690	24
277	20240521	150200	2217137280	15690	15690	15700	15690	29
278	20240521	150100	2216682260	15690	15690	15700	15690	47
279	20240521	150000	2215944820	15700	15680	15700	15680	138
280	20240521	145900	2213779790	15690	15690	15690	15690	109
281	20240521	145800	2212069580	15690	15690	15690	15680	103
282	20240521	145700	2210453810	15700	15690	15710	15690	148
283	20240521	145600	2208131650	15690	15680	15690	15680	166
284	20240521	145500	2205528760	15690	15680	15700	15680	75
285	20240521	145400	2204352230	15700	15680	15700	15680	47
286	20240521	145300	2203615230	15680	15680	15700	15680	247
287	20240521	145200	2199740770	15680	15680	15700	15680	232
288	20240521	145100	2196100810	15680	15690	15690	15670	1245
289	20240521	145000	2176578600	15680	15690	15690	15680	55
290	20240521	144900	2175715870	15690	15710	15710	15690	4
291	20240521	144800	2175653080	15680	15700	15700	15680	26
292	20240521	144700	2175245320	15700	15700	15710	15670	941
293	20240521	144600	2160489010	15700	15700	15700	15700	100
294	20240521	144500	2158919010	15690	15700	15700	15690	96
295	20240521	144400	2157412650	15690	15690	15700	15690	184
296	20240521	144300	2154524900	15690	15680	15710	15680	33
297	20240521	144200	2154007210	15700	15690	15700	15690	119
298	20240521	144100	2152140000	15710	15690	15710	15690	190
299	20240521	144000	2149157150	15680	15690	15690	15680	145
300	20240521	143900	2146883450	15680	15690	15690	15680	27
301	20240521	143800	2146460060	15680	15680	15680	15680	22
302	20240521	143700	2146115100	15680	15690	15700	15680	257
303	20240521	143600	2142084010	15700	15690	15700	15680	373
304	20240521	143500	2136231740	15680	15700	15700	15680	409
305	20240521	143400	2129814180	15700	15700	15700	15700	22
306	20240521	143300	2129468780	15710	15710	15720	15710	110
307	20240521	143200	2127740580	15710	15710	15710	15710	22
308	20240521	143100	2127394960	15710	15690	15710	15690	219
309	20240521	143000	2123954740	15690	15690	15710	15690	32
310	20240521	142900	2123452640	15690	15690	15690	15690	50
311	20240521	142800	2122668140	15680	15680	15680	15680	168
312	20240521	142700	2120033900	15690	15680	15690	15680	38
313	20240521	142600	2119437900	15680	15690	15690	15670	213
314	20240521	142500	2116099190	15670	15680	15680	15670	920
315	20240521	142400	2101673810	15680	15690	15690	15680	528
316	20240521	142300	2093394590	15690	15690	15690	15690	23
317	20240521	142200	2093033720	15690	15730	15730	15690	24
318	20240521	142100	2092657120	15700	15680	15700	15680	486
319	20240521	142000	2085029400	15680	15680	15680	15680	120
320	20240521	141900	2083147800	15680	15700	15730	15680	146
321	20240521	141800	2080855890	15690	15690	15690	15690	116
322	20240521	141700	2079035850	15690	15690	15700	15690	148
323	20240521	141600	2076713720	15690	15690	15690	15690	87
324	20240521	141500	2075348690	15690	15690	15690	15690	21
325	20240521	141400	2075019200	15690	15690	15690	15690	48
326	20240521	141300	2074266080	15690	15700	15710	15690	51
327	20240521	141200	2073465540	15690	15700	15700	15690	102
328	20240521	141100	2071864990	15700	15700	15700	15700	44
329	20240521	141000	2071174190	15700	15710	15710	15700	150
330	20240521	140900	2068819110	15700	15740	15740	15700	586
331	20240521	140800	2059618830	15700	15700	15700	15700	33
332	20240521	140700	2059100730	15700	15720	15720	15700	266
333	20240521	140600	2054922280	15720	15720	15750	15720	39
334	20240521	140500	2054309170	15720	15760	15760	15720	79
335	20240521	140400	2053066890	15710	15750	15750	15710	1287
336	20240521	140300	2032820220	15750	15750	15760	15750	163
337	20240521	140200	2030252920	15760	15760	15760	15760	88
338	20240521	140100	2028866040	15770	15770	15780	15770	86
339	20240521	140000	2027509720	15770	15770	15780	15770	90
340	20240521	135900	2026089810	15770	15770	15770	15770	21
341	20240521	135800	2025758640	15770	15780	15780	15770	142
342	20240521	135700	2023518500	15770	15770	15770	15770	172
343	20240521	135600	2020806060	15770	15760	15790	15760	166
344	20240521	135500	2018186530	15770	15770	15770	15770	232
345	20240521	135400	2014527890	15780	15770	15780	15770	285
346	20240521	135300	2010033120	15760	15760	15760	15750	90
347	20240521	135200	2008614940	15760	15760	15760	15760	0
348	20240521	135100	2008614940	15760	15760	15760	15750	161
349	20240521	135000	2006078210	15750	15750	15750	15750	4
350	20240521	134900	2006015210	15750	15750	15750	15750	62
351	20240521	134800	2005038710	15750	15750	15750	15750	63
352	20240521	134700	2004046460	15750	15750	15750	15750	0
353	20240521	134600	2004046460	15750	15750	15750	15750	63
354	20240521	134500	2003054210	15750	15750	15750	15750	0
355	20240521	134400	2003054210	15750	15760	15760	15750	404
356	20240521	134300	1996687790	15760	15760	15760	15760	32
357	20240521	134200	1996183470	15750	15750	15760	15750	103
358	20240521	134100	1994561120	15750	15740	15750	15740	126
359	20240521	134000	1992577860	15750	15740	15750	15740	20
360	20240521	133900	1992263050	15740	15740	15740	15740	63
361	20240521	133800	1991271430	15740	15740	15740	15740	0
362	20240521	133700	1991271430	15740	15750	15750	15740	231
363	20240521	133600	1987633830	15740	15740	15740	15740	0
364	20240521	133500	1987633830	15740	15740	15740	15740	63
365	20240521	133400	1986642210	15740	15740	15750	15740	126
366	20240521	133300	1984658830	15750	15750	15750	15750	40
367	20240521	133200	1984028830	15750	15750	15750	15740	106
368	20240521	133100	1982359960	15740	15740	15740	15740	562
369	20240521	133000	1973514080	15730	15750	15750	15730	284
370	20240521	132900	1969045150	15750	15750	15750	15750	10
371	20240521	132800	1968887650	15750	15750	15750	15750	1000
372	20240521	132700	1953137650	15770	15770	15770	15760	765
373	20240521	132600	1941079600	15770	15770	15780	15770	48
374	20240521	132500	1940322630	15770	15780	15780	15770	299
375	20240521	132400	1935604500	15780	15780	15780	15780	4
376	20240521	132300	1935541380	15790	15790	15790	15770	206
377	20240521	132200	1932291390	15770	15780	15780	15770	245
378	20240521	132100	1928426740	15780	15780	15790	15780	138
379	20240521	132000	1926249090	15780	15790	15790	15780	62
380	20240521	131900	1925270210	15800	15830	15830	15800	534
381	20240521	131800	1916819430	15830	15830	15830	15820	609
382	20240521	131700	1907181360	15830	15820	15830	15820	223
383	20240521	131600	1903652850	15830	15850	15850	15830	180
384	20240521	131500	1900802890	15850	15850	15850	15850	16
385	20240521	131400	1900549290	15850	15830	15870	15830	338
386	20240521	131300	1895197380	15830	15870	15880	15830	337
387	20240521	131200	1889849350	15870	15870	15880	15860	3938
388	20240521	131100	1827348900	15870	15810	15870	15810	4553
389	20240521	131000	1755220030	15810	15800	15810	15800	827
390	20240521	130900	1742151210	15790	15740	15790	15740	4143
391	20240521	130800	1676813440	15730	15740	15740	15730	229
392	20240521	130700	1673209030	15740	15730	15740	15730	457
393	20240521	130600	1666015880	15730	15720	15730	15720	163
394	20240521	130500	1663452630	15740	15740	15740	15740	6
395	20240521	130400	1663358190	15740	15730	15750	15730	122
396	20240521	130300	1661437900	15730	15730	15730	15720	149
397	20240521	130200	1659094150	15730	15730	15730	15730	309
398	20240521	130100	1654233580	15730	15730	15730	15730	77
399	20240521	130000	1653022370	15740	15730	15740	15730	221
400	20240521	125900	1649546010	15730	15690	15730	15690	209
401	20240521	125800	1646262980	15680	15680	15680	15670	72
402	20240521	125700	1645134030	15680	15690	15690	15680	605
403	20240521	125600	1635647570	15690	15690	15690	15690	2
404	20240521	125500	1635616190	15680	15710	15720	15680	829
405	20240521	125400	1622599690	15710	15700	15710	15700	68
406	20240521	125300	1621532040	15710	15680	15710	15680	1311
407	20240521	125200	1600970960	15680	15700	15700	15680	135
408	20240521	125100	1598854100	15700	15690	15700	15690	12
409	20240521	125000	1598665800	15700	15680	15700	15680	136
410	20240521	124900	1596532110	15680	15680	15680	15680	3
411	20240521	124800	1596485070	15700	15690	15700	15690	842
412	20240521	124700	1583271580	15670	15680	15680	15670	64
413	20240521	124600	1582268070	15700	15700	15700	15700	0
414	20240521	124500	1582268070	15700	15680	15700	15680	167
415	20240521	124400	1579649470	15700	15680	15700	15680	784
416	20240521	124300	1567348650	15680	15690	15690	15680	78
417	20240521	124200	1566125510	15670	15660	15670	15660	39
418	20240521	124100	1565514450	15660	15670	15670	15660	127
419	20240521	124000	1563525430	15660	15690	15690	15660	47
420	20240521	123900	1562788640	15700	15700	15700	15700	10
421	20240521	123800	1562631640	15690	15690	15690	15690	63
422	20240521	123700	1561643170	15700	15690	15700	15690	175
423	20240521	123600	1558896420	15690	15700	15700	15670	435
424	20240521	123500	1552071520	15700	15700	15700	15700	1
425	20240521	123400	1552055820	15720	15700	15720	15700	96
426	20240521	123300	1550548600	15700	15680	15700	15680	218
427	20240521	123200	1547127810	15660	15660	15660	15660	1
428	20240521	123100	1547112150	15690	15680	15690	15680	67
429	20240521	123000	1546061580	15690	15680	15690	15680	290
430	20240521	122900	1541512380	15650	15680	15680	15650	123
431	20240521	122800	1539586080	15680	15680	15680	15680	3
432	20240521	122700	1539539040	15680	15670	15680	15670	93
433	20240521	122600	1538081690	15670	15660	15670	15660	124
434	20240521	122500	1536139240	15660	15660	15660	15660	0
435	20240521	122400	1536139240	15660	15670	15680	15660	479
436	20240521	122300	1528629310	15670	15650	15670	15650	177
437	20240521	122200	1525859200	15650	15660	15660	15650	137
438	20240521	122100	1523715060	15650	15650	15650	15650	3
439	20240521	122000	1523668110	15650	15660	15680	15650	438
440	20240521	121900	1516802070	15660	15640	15660	15640	312
441	20240521	121800	1511918890	15630	15630	15630	15630	92
442	20240521	121700	1510480930	15620	15620	15620	15620	63
443	20240521	121600	1509496870	15650	15630	15650	15630	135
444	20240521	121500	1507385600	15630	15630	15630	15630	3
445	20240521	121400	1507338710	15640	15640	15640	15640	0
446	20240521	121300	1507338710	15640	15640	15650	15620	337
447	20240521	121200	1502070980	15640	15640	15640	15620	370
448	20240521	121100	1496288480	15640	15640	15640	15640	0
449	20240521	121000	1496288480	15640	15650	15650	15640	320
450	20240521	120900	1491283100	15640	15640	15650	15640	365
451	20240521	120800	1485573500	15640	15640	15640	15640	211
452	20240521	120700	1482273460	15640	15640	15640	15640	79
453	20240521	120600	1481037900	15640	15650	15650	15640	174
454	20240521	120500	1478315430	15640	15640	15640	15640	10
455	20240521	120400	1478159030	15660	15660	15660	15660	3
456	20240521	120300	1478112050	15650	15650	15650	15650	63
457	20240521	120200	1477126100	15660	15650	15660	15650	106
458	20240521	120100	1475466880	15660	15660	15660	15660	1
459	20240521	120000	1475451220	15640	15650	15660	15640	190
460	20240521	115900	1472476680	15640	15650	15650	15640	146
461	20240521	115800	1470192800	15650	15660	15660	15650	687
462	20240521	115700	1459441150	15660	15660	15660	15660	23
463	20240521	115600	1459080970	15660	15650	15660	15650	84
464	20240521	115500	1457765750	15660	15650	15670	15650	148
465	20240521	115400	1455447090	15660	15660	15660	15660	104
466	20240521	115300	1453818450	15660	15660	15660	15660	314
467	20240521	115200	1448901210	15660	15660	15660	15650	363
468	20240521	115100	1443217130	15660	15650	15660	15650	632
469	20240521	115000	1433324970	15660	15660	15660	15660	0
470	20240521	114900	1433324970	15660	15640	15660	15640	273
471	20240521	114800	1429053140	15650	15650	15670	15650	241
472	20240521	114700	1425281370	15640	15670	15670	15640	144
473	20240521	114600	1423029000	15650	15650	15660	15650	1186
474	20240521	114500	1404456900	15640	15650	15650	15640	296
475	20240521	114400	1399825510	15640	15640	15640	15640	105
476	20240521	114300	1398183310	15650	15650	15650	15650	50
477	20240521	114200	1397400810	15640	15650	15650	15640	140
478	20240521	114100	1395211010	15650	15640	15650	15640	69
479	20240521	114000	1394131650	15650	15650	15650	15650	101
480	20240521	113900	1392551000	15670	15650	15670	15650	66
481	20240521	113800	1391518080	15640	15660	15660	15640	281
482	20240521	113700	1387119360	15660	15640	15660	15640	75
483	20240521	113600	1385946180	15640	15630	15640	15630	272
484	20240521	113500	1381693940	15630	15620	15630	15620	129
485	20240521	113400	1379678760	15630	15620	15630	15620	337
486	20240521	113300	1374414740	15630	15640	15640	15630	1359
487	20240521	113200	1353172560	15650	15660	15660	15650	1984
488	20240521	113100	1322114100	15670	15660	15670	15660	49
489	20240521	113000	1321346570	15670	15670	15670	15670	6
490	20240521	112900	1321252550	15670	15660	15670	15660	130
491	20240521	112800	1319215900	15660	15670	15670	15660	125
492	20240521	112700	1317258110	15670	15670	15670	15670	92
493	20240521	112600	1315816470	15670	15660	15670	15660	180
494	20240521	112500	1312997510	15670	15670	15670	15670	10
495	20240521	112400	1312840810	15670	15660	15670	15660	54
496	20240521	112300	1311995130	15660	15660	15660	15660	157
497	20240521	112200	1309536510	15670	15700	15700	15670	51
498	20240521	112100	1308737040	15710	15710	15710	15710	2
499	20240521	112000	1308705620	15710	15670	15720	15660	764
500	20240521	111900	1296719850	15670	15680	15680	15670	1156
501	20240521	111800	1278602310	15690	15690	15690	15690	135
502	20240521	111700	1276484160	15690	15680	15690	15680	235
503	20240521	111600	1272798520	15680	15700	15700	15680	100
504	20240521	111500	1271229260	15700	15700	15700	15700	1169
505	20240521	111400	1252875960	15700	15700	15700	15700	63
506	20240521	111300	1251886860	15730	15730	15730	15730	32
507	20240521	111200	1251383500	15700	15700	15700	15700	111
508	20240521	111100	1249640800	15750	15750	15750	15750	1470
509	20240521	111000	1226488300	15750	15760	15760	15750	45
510	20240521	110900	1225779440	15750	15750	15750	15750	504
511	20240521	110800	1217841440	15750	15760	15760	15750	136
512	20240521	110700	1215698660	15750	15760	15760	15750	100
513	20240521	110600	1214123350	15760	15770	15770	15760	60
514	20240521	110500	1213177650	15760	15760	15770	15760	255
515	20240521	110400	1209158220	15760	15760	15760	15760	95
516	20240521	110300	1207661020	15760	15770	15770	15750	59
517	20240521	110200	1206731090	15770	15750	15770	15750	1701
518	20240521	110100	1179935000	15750	15700	15750	15700	516
519	20240521	110000	1171814770	15700	15690	15700	15690	335
520	20240521	105900	1166556030	15680	15680	15680	15670	281
521	20240521	105800	1162150560	15680	15710	15710	15680	208
522	20240521	105700	1158886810	15710	15710	15710	15710	51
523	20240521	105600	1158085600	15710	15760	15760	15710	927
524	20240521	105500	1143486200	15750	15750	15750	15750	63
525	20240521	105400	1142493950	15750	15750	15750	15750	147
526	20240521	105300	1140178700	15750	15760	15760	15750	539
527	20240521	105200	1131684740	15760	15760	15760	15760	26
528	20240521	105100	1131274980	15760	15760	15760	15760	202
529	20240521	105000	1128091460	15760	15760	15770	15760	104
530	20240521	104900	1126452400	15770	15770	15770	15770	11
531	20240521	104800	1126278930	15760	15760	15770	15760	158
532	20240521	104700	1123788600	15760	15760	15760	15760	28
533	20240521	104600	1123347320	15760	15760	15760	15760	108
534	20240521	104500	1121645240	15760	15760	15760	15760	40
535	20240521	104400	1121014840	15760	15760	15760	15760	129
536	20240521	104300	1118981800	15760	15760	15760	15760	100
537	20240521	104200	1117405800	15760	15760	15760	15750	47
538	20240521	104100	1116665280	15750	15720	15760	15710	899
539	20240521	104000	1102504890	15700	15710	15720	15690	3914
540	20240521	103900	1040995150	15720	15730	15730	15720	1269
541	20240521	103800	1021044660	15730	15730	15730	15730	121
542	20240521	103700	1019141330	15720	15730	15730	15720	390
543	20240521	103600	1013010220	15740	15740	15740	15730	394
544	20240521	103500	1006808740	15740	15750	15760	15740	3030
545	20240521	103400	959097520	15760	15760	15760	15750	135
546	20240521	103300	956970980	15760	15750	15760	15750	309
547	20240521	103200	952102230	15760	15750	15760	15750	75
548	20240521	103100	950920850	15760	15750	15760	15750	109
549	20240521	103000	949203470	15750	15750	15760	15750	186
550	20240521	102900	946273670	15760	15750	15760	15750	127
551	20240521	102800	944273320	15750	15760	15760	15750	189
552	20240521	102700	941296380	15760	15770	15770	15760	149
553	20240521	102600	938947340	15770	15770	15770	15770	0
554	20240521	102500	938947340	15770	15780	15790	15770	182
555	20240521	102400	936076270	15780	15780	15780	15780	48
556	20240521	102300	935318830	15780	15790	15790	15780	135
557	20240521	102200	933187810	15790	15770	15790	15770	455
558	20240521	102100	926006200	15780	15780	15780	15770	196
559	20240521	102000	922914840	15770	15770	15780	15770	291
560	20240521	101900	918324660	15780	15790	15790	15780	104
561	20240521	101800	916683140	15790	15760	15800	15760	1847
562	20240521	101700	887510720	15760	15750	15760	15750	205
563	20240521	101600	884280340	15750	15760	15760	15740	953
564	20240521	101500	869271430	15760	15760	15760	15750	990
565	20240521	101400	853678770	15770	15760	15770	15750	532
566	20240521	101300	845295500	15760	15760	15760	15750	157
567	20240521	101200	842821810	15760	15740	15760	15740	184
568	20240521	101100	839924130	15750	15760	15760	15750	452
569	20240521	101000	832804810	15760	15750	15760	15750	528
570	20240521	100900	824486130	15750	15750	15750	15750	142
571	20240521	100800	822249630	15750	15780	15780	15750	2129
572	20240521	100700	788714970	15780	15740	15780	15730	1488
573	20240521	100600	765288730	15750	15750	15750	15740	501
574	20240521	100500	757398260	15750	15750	15770	15750	528
575	20240521	100400	749080160	15750	15740	15750	15730	915
576	20240521	100300	734669800	15730	15750	15750	15730	843
577	20240521	100200	721397890	15760	15750	15760	15750	506
578	20240521	100100	713428370	15750	15770	15770	15750	862
579	20240521	100000	699848400	15760	15760	15770	15760	214
580	20240521	095900	696475750	15770	15780	15780	15770	128
581	20240521	095800	694456430	15780	15780	15780	15770	69
582	20240521	095700	693367930	15780	15780	15780	15770	1540
583	20240521	095600	669066740	15770	15770	15780	15770	165
584	20240521	095500	666464460	15770	15760	15770	15760	271
585	20240521	095400	662191780	15750	15750	15760	15740	866
586	20240521	095300	648555230	15750	15740	15760	15730	1698
587	20240521	095200	621827650	15740	15790	15790	15740	2303
588	20240521	095100	585525050	15800	15810	15820	15800	164
589	20240521	095000	582933300	15810	15810	15810	15810	223
590	20240521	094900	579407670	15800	15800	15810	15800	171
591	20240521	094800	576705650	15810	15800	15820	15800	54
592	20240521	094700	575851710	15830	15820	15830	15800	208
593	20240521	094600	572563440	15820	15820	15820	15810	112
594	20240521	094500	570792290	15810	15820	15820	15790	486
595	20240521	094400	563111230	15820	15820	15820	15820	51
596	20240521	094300	562304410	15820	15840	15840	15820	61
597	20240521	094200	561338950	15820	15810	15850	15810	901
598	20240521	094100	547081380	15820	15810	15820	15770	372
599	20240521	094000	541209340	15780	15770	15800	15770	521
600	20240521	093900	532985400	15770	15790	15790	15770	611
601	20240521	093800	523344830	15790	15800	15800	15790	351
602	20240521	093700	517802310	15820	15820	15820	15800	190
603	20240521	093600	514799090	15810	15840	15840	15810	1120
604	20240521	093500	497076750	15830	15830	15830	15830	231
605	20240521	093400	493420020	15870	15850	15870	15850	1113
606	20240521	093300	475765960	15850	15850	15860	15840	2112
607	20240521	093200	442300450	15850	15840	15860	15830	564
608	20240521	093100	433364430	15840	15820	15840	15800	2096
609	20240521	093000	400208710	15810	15810	15820	15810	297
610	20240521	092900	395510630	15810	15820	15820	15810	690
611	20240521	092800	384597150	15820	15800	15820	15800	638
612	20240521	092700	374505270	15800	15790	15810	15770	1702
613	20240521	092600	347618980	15780	15750	15790	15750	1781
614	20240521	092500	319532960	15750	15750	15750	15730	787
615	20240521	092400	307138050	15750	15720	15760	15720	946
616	20240521	092300	292247100	15720	15710	15720	15710	94
617	20240521	092200	290769780	15720	15710	15750	15710	528
618	20240521	092100	282460660	15710	15700	15740	15690	356
619	20240521	092000	276865870	15700	15710	15740	15690	670
620	20240521	091900	266331430	15710	15710	15710	15710	10
621	20240521	091800	266174330	15730	15740	15760	15660	1389
622	20240521	091700	244348790	15750	15670	15750	15670	3450
623	20240521	091600	190173880	15670	15650	15670	15650	268
624	20240521	091500	185977630	15650	15680	15680	15650	19
625	20240521	091400	185679980	15680	15620	15680	15620	1343
626	20240521	091300	164656360	15610	15610	15610	15610	765
627	20240521	091200	152714710	15640	15640	15640	15620	1684
628	20240521	091100	126394910	15640	15640	15640	15640	256
629	20240521	091000	122391070	15650	15670	15680	15630	850
630	20240521	090900	109068880	15620	15670	15680	15620	919
631	20240521	090800	94699220	15670	15630	15670	15630	278
632	20240521	090700	90345100	15670	15650	15670	15630	399
633	20240521	090600	84104260	15650	15630	15650	15620	194
634	20240521	090500	81071270	15630	15670	15670	15620	94
635	20240521	090400	79599150	15650	15650	15680	15650	2816
636	20240521	090300	35524430	15650	15600	15650	15600	26
637	20240521	090200	35118780	15650	15600	15650	15600	906
638	20240521	090100	20945930	15650	15650	15650	15650	3
639	20240521	090000	20898980	15650	15600	15650	15570	1339