KissMeData/117730/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201100	3928664420	15660	15660	15660	15660	3800
3	20240523	201000	3928664420	15660	15660	15660	15660	0
4	20240523	200900	3928664420	15660	15660	15660	15660	0
5	20240523	200800	3928664420	15660	15660	15660	15660	0
6	20240523	200700	3928664420	15660	15660	15660	15660	0
7	20240523	200600	3928664420	15660	15660	15660	15660	0
8	20240523	200500	3928664420	15660	15660	15660	15660	0
9	20240523	200400	3928664420	15660	15660	15660	15660	0
10	20240523	200300	3928664420	15660	15660	15660	15660	0
11	20240523	200200	3928664420	15660	15660	15660	15660	0
12	20240523	200100	3928664420	15660	15660	15660	15660	0
13	20240523	200000	3928664420	15660	15660	15660	15660	0
14	20240523	195900	3928664420	15660	15660	15660	15660	0
15	20240523	195800	3928664420	15660	15660	15660	15660	0
16	20240523	195700	3928664420	15660	15660	15660	15660	0
17	20240523	195600	3928664420	15660	15660	15660	15660	0
18	20240523	195500	3928664420	15660	15660	15660	15660	0
19	20240523	195400	3928664420	15660	15660	15660	15660	0
20	20240523	195300	3928664420	15660	15660	15660	15660	0
21	20240523	195200	3928664420	15660	15660	15660	15660	0
22	20240523	195100	3928664420	15660	15660	15660	15660	0
23	20240523	195000	3928664420	15660	15660	15660	15660	0
24	20240523	194900	3928664420	15660	15660	15660	15660	0
25	20240523	194800	3928664420	15660	15660	15660	15660	0
26	20240523	194700	3928664420	15660	15660	15660	15660	0
27	20240523	194600	3928664420	15660	15660	15660	15660	0
28	20240523	194500	3928664420	15660	15660	15660	15660	0
29	20240523	194400	3928664420	15660	15660	15660	15660	0
30	20240523	194300	3928664420	15660	15660	15660	15660	0
31	20240523	194200	3928664420	15660	15660	15660	15660	0
32	20240523	194100	3928664420	15660	15660	15660	15660	3800
33	20240523	194000	3928664420	15660	15660	15660	15660	0
34	20240523	193900	3928664420	15660	15660	15660	15660	0
35	20240523	193800	3928664420	15660	15660	15660	15660	0
36	20240523	193700	3928664420	15660	15660	15660	15660	0
37	20240523	193600	3928664420	15660	15660	15660	15660	0
38	20240523	193500	3928664420	15660	15660	15660	15660	0
39	20240523	193400	3928664420	15660	15660	15660	15660	0
40	20240523	193300	3928664420	15660	15660	15660	15660	0
41	20240523	193200	3928664420	15660	15660	15660	15660	0
42	20240523	193100	3928664420	15660	15660	15660	15660	0
43	20240523	193000	3928664420	15660	15660	15660	15660	0
44	20240523	192900	3928664420	15660	15660	15660	15660	0
45	20240523	192800	3928664420	15660	15660	15660	15660	0
46	20240523	192700	3928664420	15660	15660	15660	15660	0
47	20240523	192600	3928664420	15660	15660	15660	15660	0
48	20240523	192500	3928664420	15660	15660	15660	15660	0
49	20240523	192400	3928664420	15660	15660	15660	15660	0
50	20240523	192300	3928664420	15660	15660	15660	15660	0
51	20240523	192200	3928664420	15660	15660	15660	15660	0
52	20240523	192100	3928664420	15660	15660	15660	15660	0
53	20240523	192000	3928664420	15660	15660	15660	15660	0
54	20240523	191900	3928664420	15660	15660	15660	15660	0
55	20240523	191800	3928664420	15660	15660	15660	15660	0
56	20240523	191700	3928664420	15660	15660	15660	15660	0
57	20240523	191600	3928664420	15660	15660	15660	15660	0
58	20240523	191500	3928664420	15660	15660	15660	15660	0
59	20240523	191400	3928664420	15660	15660	15660	15660	0
60	20240523	191300	3928664420	15660	15660	15660	15660	0
61	20240523	191200	3928664420	15660	15660	15660	15660	0
62	20240523	191100	3928664420	15660	15660	15660	15660	3800
63	20240523	191000	3928664420	15660	15660	15660	15660	0
64	20240523	190900	3928664420	15660	15660	15660	15660	0
65	20240523	190800	3928664420	15660	15660	15660	15660	0
66	20240523	190700	3928664420	15660	15660	15660	15660	0
67	20240523	190600	3928664420	15660	15660	15660	15660	0
68	20240523	190500	3928664420	15660	15660	15660	15660	0
69	20240523	190400	3928664420	15660	15660	15660	15660	0
70	20240523	190300	3928664420	15660	15660	15660	15660	0
71	20240523	190200	3928664420	15660	15660	15660	15660	0
72	20240523	190100	3928664420	15660	15660	15660	15660	0
73	20240523	190000	3928664420	15660	15660	15660	15660	0
74	20240523	185900	3928664420	15660	15660	15660	15660	0
75	20240523	185800	3928664420	15660	15660	15660	15660	0
76	20240523	185700	3928664420	15660	15660	15660	15660	0
77	20240523	185600	3928664420	15660	15660	15660	15660	0
78	20240523	185500	3928664420	15660	15660	15660	15660	0
79	20240523	185400	3928664420	15660	15660	15660	15660	0
80	20240523	185300	3928664420	15660	15660	15660	15660	0
81	20240523	185200	3928664420	15660	15660	15660	15660	0
82	20240523	185100	3928664420	15660	15660	15660	15660	0
83	20240523	185000	3928664420	15660	15660	15660	15660	0
84	20240523	184900	3928664420	15660	15660	15660	15660	0
85	20240523	184800	3928664420	15660	15660	15660	15660	0
86	20240523	184700	3928664420	15660	15660	15660	15660	0
87	20240523	184600	3928664420	15660	15660	15660	15660	0
88	20240523	184500	3928664420	15660	15660	15660	15660	0
89	20240523	184400	3928664420	15660	15660	15660	15660	0
90	20240523	184300	3928664420	15660	15660	15660	15660	0
91	20240523	184200	3928664420	15660	15660	15660	15660	0
92	20240523	184100	3928664420	15660	15660	15660	15660	3800
93	20240523	184000	3928664420	15660	15660	15660	15660	0
94	20240523	183900	3928664420	15660	15660	15660	15660	0
95	20240523	183800	3928664420	15660	15660	15660	15660	0
96	20240523	183700	3928664420	15660	15660	15660	15660	0
97	20240523	183600	3928664420	15660	15660	15660	15660	0
98	20240523	183500	3928664420	15660	15660	15660	15660	0
99	20240523	183400	3928664420	15660	15660	15660	15660	0
100	20240523	183300	3928664420	15660	15660	15660	15660	0
101	20240523	183200	3928664420	15660	15660	15660	15660	0
102	20240523	183100	3928664420	15660	15660	15660	15660	0
103	20240523	183000	3928664420	15660	15660	15660	15660	0
104	20240523	182900	3928664420	15660	15660	15660	15660	0
105	20240523	182800	3928664420	15660	15660	15660	15660	0
106	20240523	182700	3928664420	15660	15660	15660	15660	0
107	20240523	182600	3928664420	15660	15660	15660	15660	0
108	20240523	182500	3928664420	15660	15660	15660	15660	0
109	20240523	182400	3928664420	15660	15660	15660	15660	0
110	20240523	182300	3928664420	15660	15660	15660	15660	0
111	20240523	182200	3928664420	15660	15660	15660	15660	0
112	20240523	182100	3928664420	15660	15660	15660	15660	0
113	20240523	182000	3928664420	15660	15660	15660	15660	0
114	20240523	181900	3928664420	15660	15660	15660	15660	0
115	20240523	181800	3928664420	15660	15660	15660	15660	0
116	20240523	181700	3928664420	15660	15660	15660	15660	0
117	20240523	181600	3928664420	15660	15660	15660	15660	0
118	20240523	181500	3928664420	15660	15660	15660	15660	0
119	20240523	181400	3928664420	15660	15660	15660	15660	0
120	20240523	181300	3928664420	15660	15660	15660	15660	0
121	20240523	181200	3928664420	15660	15660	15660	15660	0
122	20240523	181100	3928664420	15660	15660	15660	15660	3800
123	20240523	181000	3928664420	15660	15660	15660	15660	0
124	20240523	180900	3928664420	15660	15660	15660	15660	0
125	20240523	180800	3928664420	15660	15660	15660	15660	0
126	20240523	180700	3928664420	15660	15660	15660	15660	0
127	20240523	180600	3928664420	15660	15660	15660	15660	0
128	20240523	180500	3928664420	15660	15660	15660	15660	0
129	20240523	180400	3928664420	15660	15660	15660	15660	0
130	20240523	180300	3928664420	15660	15660	15660	15660	0
131	20240523	180200	3928664420	15660	15660	15660	15660	0
132	20240523	180100	3928664420	15660	15660	15660	15660	0
133	20240523	180000	3928664420	15660	15660	15660	15660	0
134	20240523	175900	3928664420	15660	15660	15660	15660	0
135	20240523	175800	3928664420	15660	15660	15660	15660	0
136	20240523	175700	3928664420	15660	15660	15660	15660	0
137	20240523	175600	3928664420	15660	15660	15660	15660	0
138	20240523	175500	3928664420	15660	15660	15660	15660	0
139	20240523	175400	3928664420	15660	15660	15660	15660	0
140	20240523	175300	3928664420	15660	15660	15660	15660	0
141	20240523	175200	3928664420	15660	15660	15660	15660	0
142	20240523	175100	3928664420	15660	15660	15660	15660	0
143	20240523	175000	3928664420	15660	15660	15660	15660	0
144	20240523	174900	3928664420	15660	15660	15660	15660	0
145	20240523	174800	3928664420	15660	15660	15660	15660	0
146	20240523	174700	3928664420	15660	15660	15660	15660	0
147	20240523	174600	3928664420	15660	15660	15660	15660	0
148	20240523	174500	3928664420	15660	15660	15660	15660	0
149	20240523	174400	3928664420	15660	15660	15660	15660	0
150	20240523	174300	3928664420	15660	15660	15660	15660	0
151	20240523	174200	3928664420	15660	15660	15660	15660	0
152	20240523	174100	3928664420	15660	15660	15660	15660	3800
153	20240523	174000	3928664420	15660	15660	15660	15660	0
154	20240523	173900	3928664420	15660	15660	15660	15660	0
155	20240523	173800	3928664420	15660	15660	15660	15660	0
156	20240523	173700	3928664420	15660	15660	15660	15660	0
157	20240523	173600	3928664420	15660	15660	15660	15660	0
158	20240523	173500	3928664420	15660	15660	15660	15660	0
159	20240523	173400	3928664420	15660	15660	15660	15660	0
160	20240523	173300	3928664420	15660	15660	15660	15660	0
161	20240523	173200	3928664420	15660	15660	15660	15660	0
162	20240523	173100	3928664420	15660	15660	15660	15660	0
163	20240523	173000	3928664420	15660	15660	15660	15660	0
164	20240523	172900	3928664420	15660	15660	15660	15660	0
165	20240523	172800	3928664420	15660	15660	15660	15660	0
166	20240523	172700	3928664420	15660	15660	15660	15660	0
167	20240523	172600	3928664420	15660	15660	15660	15660	0
168	20240523	172500	3928664420	15660	15660	15660	15660	0
169	20240523	172400	3928664420	15660	15660	15660	15660	0
170	20240523	172300	3928664420	15660	15660	15660	15660	0
171	20240523	172200	3928664420	15660	15660	15660	15660	0
172	20240523	172100	3928664420	15660	15660	15660	15660	0
173	20240523	172000	3928664420	15660	15660	15660	15660	0
174	20240523	171900	3928664420	15660	15660	15660	15660	0
175	20240523	171800	3928664420	15660	15660	15660	15660	0
176	20240523	171700	3928664420	15660	15660	15660	15660	0
177	20240523	171600	3928664420	15660	15660	15660	15660	0
178	20240523	171500	3928664420	15660	15660	15660	15660	0
179	20240523	171400	3928664420	15660	15660	15660	15660	0
180	20240523	171300	3928664420	15660	15660	15660	15660	0
181	20240523	171200	3928664420	15660	15660	15660	15660	0
182	20240523	171100	3928664420	15660	15660	15660	15660	3800
183	20240523	171000	3928664420	15660	15660	15660	15660	0
184	20240523	170900	3928664420	15660	15660	15660	15660	0
185	20240523	170800	3928664420	15660	15660	15660	15660	0
186	20240523	170700	3928664420	15660	15660	15660	15660	0
187	20240523	170600	3928664420	15660	15660	15660	15660	0
188	20240523	170500	3928664420	15660	15660	15660	15660	0
189	20240523	170400	3928664420	15660	15660	15660	15660	0
190	20240523	170300	3928664420	15660	15660	15660	15660	0
191	20240523	170200	3928664420	15660	15660	15660	15660	0
192	20240523	170100	3928664420	15660	15660	15660	15660	0
193	20240523	170000	3928664420	15660	15660	15660	15660	0
194	20240523	165900	3928664420	15660	15660	15660	15660	0
195	20240523	165800	3928664420	15660	15660	15660	15660	0
196	20240523	165700	3928664420	15660	15660	15660	15660	0
197	20240523	165600	3928664420	15660	15660	15660	15660	0
198	20240523	165500	3928664420	15660	15660	15660	15660	0
199	20240523	165400	3928664420	15660	15660	15660	15660	0
200	20240523	165300	3928664420	15660	15660	15660	15660	0
201	20240523	165200	3928664420	15660	15660	15660	15660	0
202	20240523	165100	3928664420	15660	15660	15660	15660	0
203	20240523	165000	3928664420	15660	15660	15660	15660	0
204	20240523	164900	3928664420	15660	15660	15660	15660	0
205	20240523	164800	3928664420	15660	15660	15660	15660	0
206	20240523	164700	3928664420	15660	15660	15660	15660	0
207	20240523	164600	3928664420	15660	15660	15660	15660	0
208	20240523	164500	3928664420	15660	15660	15660	15660	0
209	20240523	164400	3928664420	15660	15660	15660	15660	0
210	20240523	164300	3928664420	15660	15660	15660	15660	0
211	20240523	164200	3928664420	15660	15660	15660	15660	0
212	20240523	164100	3928664420	15660	15660	15660	15660	3800
213	20240523	164000	3928664420	15660	15660	15660	15660	0
214	20240523	163900	3928664420	15660	15660	15660	15660	0
215	20240523	163800	3928664420	15660	15660	15660	15660	0
216	20240523	163700	3928664420	15660	15660	15660	15660	0
217	20240523	163600	3928664420	15660	15660	15660	15660	0
218	20240523	163500	3928664420	15660	15660	15660	15660	0
219	20240523	163400	3928664420	15660	15660	15660	15660	0
220	20240523	163300	3928664420	15660	15660	15660	15660	0
221	20240523	163200	3928664420	15660	15660	15660	15660	0
222	20240523	163100	3928664420	15660	15660	15660	15660	0
223	20240523	163000	3928664420	15660	15660	15660	15660	0
224	20240523	162900	3928664420	15660	15660	15660	15660	0
225	20240523	162800	3928664420	15660	15660	15660	15660	0
226	20240523	162700	3928664420	15660	15660	15660	15660	0
227	20240523	162600	3928664420	15660	15660	15660	15660	0
228	20240523	162500	3928664420	15660	15660	15660	15660	0
229	20240523	162400	3928664420	15660	15660	15660	15660	0
230	20240523	162300	3928664420	15660	15660	15660	15660	0
231	20240523	162200	3928664420	15660	15660	15660	15660	0
232	20240523	162100	3928664420	15660	15660	15660	15660	0
233	20240523	162000	3928664420	15660	15660	15660	15660	0
234	20240523	161900	3928664420	15660	15660	15660	15660	0
235	20240523	161800	3928664420	15660	15660	15660	15660	0
236	20240523	161700	3928664420	15660	15660	15660	15660	0
237	20240523	161600	3928664420	15660	15660	15660	15660	0
238	20240523	161500	3928664420	15660	15660	15660	15660	0
239	20240523	161400	3928664420	15660	15660	15660	15660	0
240	20240523	161300	3928664420	15660	15660	15660	15660	0
241	20240523	161200	3928664420	15660	15660	15660	15660	0
242	20240523	161100	3928664420	15660	15660	15660	15660	3800
243	20240523	161000	3928664420	15660	15660	15660	15660	0
244	20240523	160900	3928664420	15660	15660	15660	15660	0
245	20240523	160800	3928664420	15660	15660	15660	15660	0
246	20240523	160700	3928664420	15660	15660	15660	15660	0
247	20240523	160600	3928664420	15660	15660	15660	15660	0
248	20240523	160500	3928664420	15660	15660	15660	15660	0
249	20240523	160400	3928664420	15660	15660	15660	15660	0
250	20240523	160300	3928664420	15660	15660	15660	15660	0
251	20240523	160200	3928664420	15660	15660	15660	15660	0
252	20240523	160100	3928664420	15660	15660	15660	15660	0
253	20240523	160000	3928664420	15660	15660	15660	15660	0
254	20240523	155900	3928664420	15660	15660	15660	15660	0
255	20240523	155800	3928664420	15660	15660	15660	15660	0
256	20240523	155700	3928664420	15660	15660	15660	15660	0
257	20240523	155600	3928664420	15660	15660	15660	15660	0
258	20240523	155500	3928664420	15660	15660	15660	15660	0
259	20240523	155400	3928664420	15660	15660	15660	15660	0
260	20240523	155300	3928664420	15660	15660	15660	15660	0
261	20240523	155200	3928664420	15660	15660	15660	15660	0
262	20240523	155100	3928664420	15660	15660	15660	15660	0
263	20240523	155000	3928664420	15660	15660	15660	15660	0
264	20240523	154900	3928664420	15660	15660	15660	15660	0
265	20240523	154800	3928664420	15660	15660	15660	15660	0
266	20240523	154700	3928664420	15660	15660	15660	15660	0
267	20240523	154600	3928664420	15660	15660	15660	15660	0
268	20240523	154500	3928664420	15660	15660	15660	15660	0
269	20240523	154400	3928664420	15660	15660	15660	15660	0
270	20240523	154300	3928664420	15660	15660	15660	15660	0
271	20240523	154200	3928664420	15660	15660	15660	15660	0
272	20240523	154100	3928664420	15660	15660	15660	15660	3800
273	20240523	154000	3928664420	15660	15660	15660	15660	0
274	20240523	153900	3928664420	15660	15660	15660	15660	0
275	20240523	153800	3928664420	15660	15660	15660	15660	0
276	20240523	153700	3928664420	15660	15660	15660	15660	0
277	20240523	153600	3928664420	15660	15660	15660	15660	0
278	20240523	153500	3928664420	15660	15660	15660	15660	0
279	20240523	153400	3928664420	15660	15660	15660	15660	0
280	20240523	153300	3928664420	15660	15660	15660	15660	0
281	20240523	153200	3928664420	15660	15660	15660	15660	0
282	20240523	153100	3928664420	15660	15660	15660	15660	0
283	20240523	153000	3928664420	15660	15660	15660	15660	3800
284	20240523	152900	3869156420	15660	15660	15660	15660	0
285	20240523	152800	3869156420	15660	15660	15660	15660	0
286	20240523	152700	3869156420	15660	15660	15660	15660	0
287	20240523	152600	3869156420	15660	15660	15660	15660	0
288	20240523	152500	3869156420	15660	15660	15660	15660	0
289	20240523	152400	3869156420	15660	15660	15660	15660	0
290	20240523	152300	3869156420	15660	15660	15660	15660	0
291	20240523	152200	3869156420	15660	15660	15660	15660	0
292	20240523	152100	3869156420	15660	15660	15660	15660	0
293	20240523	152000	3869156420	15660	15660	15660	15660	0
294	20240523	151900	3869156420	15660	15670	15670	15660	540
295	20240523	151800	3860695720	15660	15660	15660	15660	363
296	20240523	151700	3855011140	15660	15660	15660	15660	145
297	20240523	151600	3852740440	15650	15650	15650	15640	166
298	20240523	151500	3850142770	15650	15640	15660	15640	900
299	20240523	151400	3836058230	15640	15650	15650	15640	779
300	20240523	151300	3823868010	15650	15650	15650	15650	11
301	20240523	151200	3823695860	15650	15650	15650	15650	123
302	20240523	151100	3821770910	15640	15640	15640	15640	292
303	20240523	151000	3817204030	15640	15650	15650	15630	854
304	20240523	150900	3803839910	15650	15640	15670	15640	717
305	20240523	150800	3792614910	15640	15660	15660	15640	257
306	20240523	150700	3788592220	15660	15660	15660	15630	155
307	20240523	150600	3786166230	15660	15670	15670	15650	94
308	20240523	150500	3784694190	15670	15630	15670	15620	505
309	20240523	150400	3776793120	15660	15650	15660	15630	1787
310	20240523	150300	3748841520	15660	15680	15680	15660	131
311	20240523	150200	3746790020	15680	15660	15680	15660	905
312	20240523	150100	3732609650	15660	15660	15660	15660	61
313	20240523	150000	3731654390	15660	15660	15660	15650	347
314	20240523	145900	3726222910	15650	15650	15650	15640	266
315	20240523	145800	3722060130	15660	15660	15660	15620	106
316	20240523	145700	3720404170	15660	15660	15660	15620	201
317	20240523	145600	3717260140	15660	15630	15660	15610	1270
318	20240523	145500	3697400430	15610	15640	15640	15610	251
319	20240523	145400	3693481410	15660	15640	15660	15640	151
320	20240523	145300	3691119710	15620	15610	15670	15550	9818
321	20240523	145200	3538299510	15610	15620	15620	15610	419
322	20240523	145100	3531755340	15620	15610	15620	15610	114
323	20240523	145000	3529975490	15590	15610	15610	15590	128
324	20240523	144900	3527979260	15620	15620	15620	15620	22
325	20240523	144800	3527635620	15620	15590	15620	15580	645
326	20240523	144700	3517567480	15590	15600	15600	15570	1927
327	20240523	144600	3487541360	15610	15630	15630	15610	430
328	20240523	144500	3480825390	15620	15630	15630	15620	135
329	20240523	144400	3478716390	15630	15640	15680	15630	976
330	20240523	144300	3463445330	15630	15640	15680	15630	893
331	20240523	144200	3449456780	15670	15600	15670	15590	662
332	20240523	144100	3439130170	15600	15620	15620	15600	1017
333	20240523	144000	3423254980	15630	15640	15670	15630	1475
334	20240523	143900	3400178550	15650	15670	15670	15640	925
335	20240523	143800	3385700690	15670	15670	15670	15670	632
336	20240523	143700	3375797250	15670	15680	15680	15660	376
337	20240523	143600	3369905490	15680	15700	15750	15680	137
338	20240523	143500	3367756560	15700	15660	15770	15660	774
339	20240523	143400	3355620610	15650	15720	15740	15570	2034
340	20240523	143300	3323814020	15720	15800	15800	15670	241
341	20240523	143200	3320018270	15700	15800	15800	15520	13256
342	20240523	143100	3112451260	15800	15800	15800	15760	1572
343	20240523	143000	3087627970	15800	15780	15800	15770	2236
344	20240523	142900	3052319950	15780	15770	15780	15760	138
345	20240523	142800	3050144020	15760	15780	15780	15760	322
346	20240523	142700	3045066570	15780	15800	15800	15770	560
347	20240523	142600	3036231740	15800	15790	15800	15770	1489
348	20240523	142500	3012733970	15800	15900	15900	15800	6894
349	20240523	142400	2903593320	15900	15880	15920	15880	300
350	20240523	142300	2898826750	15900	15920	15920	15880	1159
351	20240523	142200	2880406220	15920	15920	15920	15900	349
352	20240523	142100	2874851250	15930	15910	15930	15910	131
353	20240523	142000	2872764620	15900	15940	15940	15890	1111
354	20240523	141900	2855088850	15940	16080	16110	15940	3142
355	20240523	141800	2804748720	16080	16070	16120	16060	588
356	20240523	141700	2795295250	16070	16060	16070	16040	2798
357	20240523	141600	2750395720	16100	16200	16210	16050	4762
358	20240523	141500	2673349360	16200	16030	16210	15930	8625
359	20240523	141400	2534903610	16040	15960	16130	15960	3693
360	20240523	141300	2475719300	15960	15930	15960	15930	1475
361	20240523	141200	2452204440	15930	15920	15930	15910	276
362	20240523	141100	2447809820	15910	15900	15910	15880	684
363	20240523	141000	2436934080	15900	15860	15900	15860	721
364	20240523	140900	2425482010	15870	15830	15870	15820	717
365	20240523	140800	2414121350	15830	15820	15830	15820	84
366	20240523	140700	2412792460	15820	15820	15820	15820	10
367	20240523	140600	2412634260	15830	15860	15860	15830	96
368	20240523	140500	2411113650	15860	15860	15860	15860	581
369	20240523	140400	2401898990	15880	15880	15880	15880	0
370	20240523	140300	2401898990	15880	15870	15880	15870	2
371	20240523	140200	2401867240	15860	15870	15870	15860	176
372	20240523	140100	2399074910	15870	15870	15870	15870	50
373	20240523	140000	2398281410	15870	15860	15870	15860	11
374	20240523	135900	2398106940	15870	15870	15870	15870	3
375	20240523	135800	2398059330	15870	15870	15870	15870	14
376	20240523	135700	2397837150	15870	15870	15870	15870	22
377	20240523	135600	2397488010	15870	15870	15870	15870	1
378	20240523	135500	2397472140	15870	15870	15870	15860	30
379	20240523	135400	2396996290	15870	15860	15870	15860	92
380	20240523	135300	2395537160	15860	15820	15860	15810	873
381	20240523	135200	2381728410	15830	15850	15860	15830	402
382	20240523	135100	2375362770	15850	15850	15850	15850	138
383	20240523	135000	2373175470	15850	15850	15850	15850	3
384	20240523	134900	2373127920	15850	15850	15850	15850	7
385	20240523	134800	2373016970	15850	15820	15850	15820	103
386	20240523	134700	2371387480	15820	15820	15820	15820	166
387	20240523	134600	2368761360	15820	15810	15820	15810	188
388	20240523	134500	2365788680	15820	15820	15820	15820	1
389	20240523	134400	2365772860	15820	15820	15820	15820	0
390	20240523	134300	2365772860	15820	15820	15820	15810	486
391	20240523	134200	2358089070	15810	15820	15820	15810	523
392	20240523	134100	2349819220	15820	15850	15850	15820	22
393	20240523	134000	2349470920	15850	15850	15850	15850	0
394	20240523	133900	2349470920	15850	15830	15850	15830	211
395	20240523	133800	2346127290	15840	15840	15840	15840	32
396	20240523	133700	2345620410	15840	15850	15850	15840	57
397	20240523	133600	2344717020	15850	15850	15850	15850	94
398	20240523	133500	2343227120	15850	15850	15850	15850	0
399	20240523	133400	2343227120	15850	15850	15850	15850	4
400	20240523	133300	2343163720	15810	15850	15850	15810	208
401	20240523	133200	2339874480	15860	15840	15860	15840	29
402	20240523	133100	2339414940	15840	15850	15860	15840	76
403	20240523	133000	2338210650	15850	15840	15850	15840	20
404	20240523	132900	2337893800	15850	15850	15850	15850	6
405	20240523	132800	2337798700	15850	15850	15850	15850	6
406	20240523	132700	2337703600	15840	15840	15840	15840	587
407	20240523	132600	2328405520	15820	15810	15820	15800	242
408	20240523	132500	2324579330	15800	15810	15810	15800	358
409	20240523	132400	2318920750	15820	15810	15820	15810	5
410	20240523	132300	2318841660	15820	15820	15840	15820	250
411	20240523	132200	2314883660	15840	15840	15840	15840	0
412	20240523	132100	2314883660	15840	15840	15840	15840	34
413	20240523	132000	2314345100	15840	15840	15840	15840	13
414	20240523	131900	2314139180	15840	15820	15840	15820	327
415	20240523	131800	2308964980	15830	15810	15830	15800	555
416	20240523	131700	2300190990	15800	15780	15800	15780	1149
417	20240523	131600	2282052310	15770	15760	15770	15760	260
418	20240523	131500	2277953910	15770	15770	15770	15770	19
419	20240523	131400	2277654280	15770	15770	15770	15770	4
420	20240523	131300	2277591200	15770	15760	15770	15760	11
421	20240523	131200	2277417820	15770	15770	15770	15760	33
422	20240523	131100	2276897510	15770	15780	15780	15770	83
423	20240523	131000	2275588590	15770	15760	15770	15760	496
424	20240523	130900	2267766820	15760	15760	15760	15760	0
425	20240523	130800	2267766820	15760	15750	15760	15750	12
426	20240523	130700	2267577720	15750	15750	15750	15750	28
427	20240523	130600	2267136720	15750	15760	15760	15750	32
428	20240523	130500	2266632530	15760	15760	15760	15760	4
429	20240523	130400	2266569490	15760	15750	15760	15750	3
430	20240523	130300	2266522230	15760	15720	15760	15720	106
431	20240523	130200	2264853420	15720	15720	15720	15720	803
432	20240523	130100	2252230260	15690	15690	15690	15690	1
433	20240523	130000	2252214570	15720	15720	15720	15720	4
434	20240523	125900	2252151690	15720	15720	15720	15710	23
435	20240523	125800	2251790140	15680	15700	15720	15680	31
436	20240523	125700	2251303590	15710	15700	15710	15680	316
437	20240523	125600	2246345480	15710	15710	15710	15710	4
438	20240523	125500	2246282640	15700	15700	15710	15700	1498
439	20240523	125400	2222764030	15700	15700	15700	15700	8
440	20240523	125300	2222638430	15680	15680	15680	15680	0
441	20240523	125200	2222638430	15680	15690	15690	15680	100
442	20240523	125100	2221069820	15700	15690	15700	15690	321
443	20240523	125000	2216030820	15690	15680	15700	15680	17
444	20240523	124900	2215764190	15700	15700	15700	15700	10
445	20240523	124800	2215607190	15700	15680	15700	15680	311
446	20240523	124700	2210729470	15680	15680	15680	15670	49
447	20240523	124600	2209961440	15670	15670	15680	15670	69
448	20240523	124500	2208880130	15680	15680	15680	15680	137
449	20240523	124400	2206731970	15680	15680	15680	15680	1
450	20240523	124300	2206716290	15660	15660	15660	15660	1124
451	20240523	124200	2189114450	15650	15650	15650	15650	0
452	20240523	124100	2189114450	15650	15690	15690	15650	319
453	20240523	124000	2184118390	15670	15690	15690	15670	4
454	20240523	123900	2184055670	15660	15670	15680	15660	2062
455	20240523	123800	2151748110	15680	15680	15680	15680	102
456	20240523	123700	2150148750	15680	15680	15680	15680	6
457	20240523	123600	2150054670	15680	15680	15680	15680	1
458	20240523	123500	2150038990	15680	15680	15680	15680	34
459	20240523	123400	2149505870	15670	15680	15680	15670	105
460	20240523	123300	2147860470	15700	15700	15700	15700	6
461	20240523	123200	2147766270	15700	15700	15700	15680	655
462	20240523	123100	2137487770	15700	15700	15700	15700	1
463	20240523	123000	2137472070	15700	15690	15700	15690	211
464	20240523	122900	2134161450	15690	15690	15690	15660	36
465	20240523	122800	2133597210	15690	15660	15690	15660	109
466	20240523	122700	2131889580	15690	15690	15690	15690	19
467	20240523	122600	2131591470	15690	15690	15690	15690	518
468	20240523	122500	2123464050	15690	15690	15690	15660	213
469	20240523	122400	2120125170	15690	15690	15690	15670	176
470	20240523	122300	2117367050	15690	15690	15690	15680	22
471	20240523	122200	2117021940	15690	15690	15690	15690	24
472	20240523	122100	2116645380	15690	15690	15700	15670	292
473	20240523	122000	2112065870	15700	15700	15700	15700	1
474	20240523	121900	2112050170	15700	15680	15700	15680	203
475	20240523	121800	2108867090	15710	15710	15710	15700	36
476	20240523	121700	2108301640	15710	15710	15710	15680	306
477	20240523	121600	2103501610	15710	15690	15710	15680	602
478	20240523	121500	2094056930	15710	15720	15750	15700	1641
479	20240523	121400	2068276360	15750	15750	15750	15750	16
480	20240523	121300	2068024360	15750	15740	15750	15710	260
481	20240523	121200	2063932400	15720	15740	15740	15720	11
482	20240523	121100	2063759300	15740	15740	15740	15740	16
483	20240523	121000	2063507460	15740	15740	15740	15720	227
484	20240523	120900	2059938480	15740	15740	15740	15720	267
485	20240523	120800	2055741000	15740	15740	15740	15710	8
486	20240523	120700	2055615110	15740	15740	15740	15740	6
487	20240523	120600	2055520670	15740	15740	15740	15710	17
488	20240523	120500	2055253390	15740	15740	15740	15740	96
489	20240523	120400	2053742350	15740	15740	15740	15710	904
490	20240523	120300	2039535940	15740	15730	15740	15730	7
491	20240523	120200	2039425820	15720	15740	15740	15720	652
492	20240523	120100	2029176140	15740	15740	15740	15720	577
493	20240523	120000	2020102840	15740	15740	15740	15730	237
494	20240523	115900	2016372760	15740	15740	15740	15740	14
495	20240523	115800	2016152400	15740	15730	15740	15730	5
496	20240523	115700	2016073720	15720	15720	15720	15720	0
497	20240523	115600	2016073720	15720	15740	15740	15720	105
498	20240523	115500	2014423000	15740	15740	15740	15720	557
499	20240523	115400	2005666820	15730	15740	15740	15730	259
500	20240523	115300	2001592670	15740	15740	15740	15740	6
501	20240523	115200	2001498230	15740	15740	15740	15740	0
502	20240523	115100	2001498230	15740	15740	15740	15730	10
503	20240523	115000	2001340860	15720	15720	15720	15720	0
504	20240523	114900	2001340860	15720	15720	15720	15720	1035
505	20240523	114800	1985070660	15720	15720	15720	15720	17
506	20240523	114700	1984803420	15720	15710	15720	15710	222
507	20240523	114600	1981314780	15720	15720	15720	15720	217
508	20240523	114500	1977903540	15720	15720	15720	15720	6
509	20240523	114400	1977809220	15720	15710	15720	15710	62
510	20240523	114300	1976834610	15720	15720	15720	15720	6
511	20240523	114200	1976740290	15720	15720	15720	15700	155
512	20240523	114100	1974304290	15720	15720	15720	15720	9
513	20240523	114000	1974162810	15700	15720	15720	15700	202
514	20240523	113900	1970990110	15700	15720	15720	15700	172
515	20240523	113800	1968289400	15720	15720	15720	15720	8
516	20240523	113700	1968163640	15720	15720	15720	15720	57
517	20240523	113600	1967267600	15700	15700	15700	15700	206
518	20240523	113500	1964033400	15720	15710	15720	15700	945
519	20240523	113400	1949189710	15720	15740	15740	15720	669
520	20240523	113300	1938669130	15730	15740	15740	15730	607
521	20240523	113200	1929115950	15740	15740	15740	15740	6
522	20240523	113100	1929021510	15730	15740	15740	15730	674
523	20240523	113000	1918419480	15740	15740	15750	15740	280
524	20240523	112900	1914012110	15740	15740	15740	15740	6
525	20240523	112800	1913917670	15740	15750	15760	15740	179
526	20240523	112700	1911098470	15760	15750	15760	15750	17
527	20240523	112600	1910830660	15750	15750	15750	15720	24
528	20240523	112500	1910453320	15750	15720	15750	15710	855
529	20240523	112400	1897013220	15720	15720	15720	15700	575
530	20240523	112300	1887978820	15720	15730	15740	15720	1360
531	20240523	112200	1866586540	15730	15740	15740	15730	311
532	20240523	112100	1861694400	15750	15760	15760	15750	67
533	20240523	112000	1860638800	15750	15760	15760	15740	300
534	20240523	111900	1855915300	15760	15750	15760	15750	8
535	20240523	111800	1855789230	15760	15760	15760	15760	27
536	20240523	111700	1855363710	15760	15750	15760	15750	332
537	20240523	111600	1850134640	15750	15760	15760	15750	193
538	20240523	111500	1847094820	15760	15770	15770	15750	223
539	20240523	111400	1843582460	15750	15770	15770	15750	22
540	20240523	111300	1843235780	15760	15770	15770	15760	130
541	20240523	111200	1841186850	15780	15780	15780	15780	32
542	20240523	111100	1840681890	15780	15780	15780	15780	10
543	20240523	111000	1840524090	15770	15770	15770	15770	31
544	20240523	110900	1840035220	15780	15780	15780	15750	10
545	20240523	110800	1839877450	15780	15780	15780	15780	9
546	20240523	110700	1839735430	15780	15780	15780	15770	87
547	20240523	110600	1838362590	15710	15740	15750	15710	20
548	20240523	110500	1838047970	15740	15780	15780	15740	7
549	20240523	110400	1837937550	15780	15700	15790	15700	19
550	20240523	110300	1837638660	15710	15710	15720	15700	840
551	20240523	110200	1824442160	15720	15740	15740	15720	81
552	20240523	110100	1823167390	15750	15770	15770	15720	717
553	20240523	110000	1811883330	15810	15800	15810	15770	3486
554	20240523	105900	1756871740	15810	15800	15810	15800	110
555	20240523	105800	1755132740	15800	15810	15810	15800	114
556	20240523	105700	1753330580	15810	15810	15810	15810	19
557	20240523	105600	1753030190	15810	15820	15820	15810	96
558	20240523	105500	1751512370	15820	15830	15830	15820	71
559	20240523	105400	1750388790	15830	15830	15830	15830	64
560	20240523	105300	1749375670	15820	15820	15820	15820	0
561	20240523	105200	1749375670	15820	15830	15830	15820	83
562	20240523	105100	1748062480	15820	15840	15840	15820	18
563	20240523	105000	1747777500	15840	15850	15850	15830	22
564	20240523	104900	1747429020	15850	15840	15850	15830	1164
565	20240523	104800	1728999910	15820	15840	15840	15820	71
566	20240523	104700	1727875310	15840	15840	15840	15840	11
567	20240523	104600	1727701070	15840	15840	15840	15840	106
568	20240523	104500	1726022030	15840	15840	15840	15840	317
569	20240523	104400	1721000750	15770	15840	15840	15770	141
570	20240523	104300	1718776200	15840	15850	15850	15840	19
571	20240523	104200	1718475180	15850	15850	15850	15850	72
572	20240523	104100	1717333980	15850	15850	15850	15850	7
573	20240523	104000	1717223030	15850	15860	15860	15780	1113
574	20240523	103900	1699655930	15860	15840	15860	15830	22
575	20240523	103800	1699307370	15830	15830	15840	15830	146
576	20240523	103700	1696996130	15840	15770	15840	15770	186
577	20240523	103600	1694055250	15770	15850	15850	15770	6411
578	20240523	103500	1592831080	15850	15860	15860	15850	83
579	20240523	103400	1591515330	15860	15860	15860	15860	7
580	20240523	103300	1591404310	15860	15840	15860	15840	209
581	20240523	103200	1588093730	15820	15840	15840	15820	629
582	20240523	103100	1578136220	15840	15840	15840	15820	275
583	20240523	103000	1573785410	15840	15840	15840	15840	110
584	20240523	102900	1572043010	15840	15860	15860	15840	100
585	20240523	102800	1570458410	15860	15860	15860	15860	120
586	20240523	102700	1568555210	15860	15860	15860	15860	11
587	20240523	102600	1568380750	15860	15830	15870	15830	1105
588	20240523	102500	1550888440	15870	15870	15870	15830	581
589	20240523	102400	1541687530	15870	15870	15870	15860	81
590	20240523	102300	1540402160	15870	15870	15870	15870	75
591	20240523	102200	1539211910	15870	15850	15870	15850	66
592	20240523	102100	1538164510	15850	15870	15870	15850	154
593	20240523	102000	1535723450	15850	15860	15860	15850	100
594	20240523	101900	1534138280	15850	15870	15870	15850	12
595	20240523	101800	1533947920	15850	15870	15870	15850	68
596	20240523	101700	1532869760	15870	15870	15870	15870	438
597	20240523	101600	1525918700	15880	15900	15900	15880	57
598	20240523	101500	1525013320	15900	15910	15910	15900	506
599	20240523	101400	1516967900	15910	15900	15910	15900	93
600	20240523	101300	1515489180	15880	15880	15910	15870	232
601	20240523	101200	1511806190	15880	15890	15890	15880	31
602	20240523	101100	1511313900	15910	15890	15910	15890	11
603	20240523	101000	1511139000	15910	15890	15910	15870	72
604	20240523	100900	1509995450	15910	15890	15910	15890	216
605	20240523	100800	1506562790	15890	15890	15910	15870	390
606	20240523	100700	1500366190	15890	15850	15890	15850	724
607	20240523	100600	1488873830	15830	15830	15830	15830	35
608	20240523	100500	1488319780	15820	15810	15820	15810	92
609	20240523	100400	1486864960	15810	15820	15820	15810	89
610	20240523	100300	1485457820	15820	15840	15850	15820	1575
611	20240523	100200	1460526080	15860	15860	15860	15860	1
612	20240523	100100	1460510220	15870	15870	15870	15870	1
613	20240523	100000	1460494350	15840	15870	15870	15840	52
614	20240523	095900	1459670640	15870	15880	15880	15870	534
615	20240523	095800	1451196030	15870	15870	15870	15840	284
616	20240523	095700	1446688990	15870	15870	15870	15870	53
617	20240523	095600	1445847880	15820	15880	15880	15820	461
618	20240523	095500	1438553690	15870	15870	15880	15870	895
619	20240523	095400	1424350020	15870	15870	15870	15870	552
620	20240523	095300	1415589780	15870	15880	15880	15820	55
621	20240523	095200	1414719250	15880	15820	15880	15820	6
622	20240523	095100	1414624270	15820	15890	15890	15820	89
623	20240523	095000	1413215940	15840	15890	15890	15840	134
624	20240523	094900	1411091480	15900	15900	15900	15900	40
625	20240523	094800	1410455480	15900	15910	15910	15840	3
626	20240523	094700	1410407830	15890	15880	15890	15840	905
627	20240523	094600	1396049340	15890	15880	15890	15860	887
628	20240523	094500	1381959340	15970	15890	15970	15880	1542
629	20240523	094400	1357467570	15890	15900	15900	15890	438
630	20240523	094300	1350503470	15980	15920	15980	15920	926
631	20240523	094200	1335761490	15920	15960	15990	15920	6689
632	20240523	094100	1228996400	15960	15960	15960	15920	141
633	20240523	094000	1226746440	15920	15900	15920	15890	1260
634	20240523	093900	1206696700	15890	15900	15900	15890	321
635	20240523	093800	1201593490	15900	15890	15900	15890	306
636	20240523	093700	1196728900	15880	15890	15900	15880	98
637	20240523	093600	1195171400	15870	15860	15870	15860	1576
638	20240523	093500	1170165780	15850	15860	15870	15840	516
639	20240523	093400	1161987090	15870	15870	15870	15810	14
640	20240523	093300	1161765020	15870	15870	15890	15860	1186
641	20240523	093200	1142927270	15870	15800	15870	15800	760
642	20240523	093100	1130890970	15810	15760	15810	15760	88
643	20240523	093000	1129503940	15760	15900	15900	15750	5311
644	20240523	092900	1045698140	15900	15740	15900	15740	3024
645	20240523	092800	998024680	15730	15720	15730	15720	922
646	20240523	092700	983522040	15730	15720	15730	15720	1011
647	20240523	092600	967619110	15720	15710	15720	15700	628
648	20240523	092500	957756320	15710	15640	15740	15640	1559
649	20240523	092400	933318330	15640	15600	15650	15570	2848
650	20240523	092300	888812140	15600	15610	15610	15600	185
651	20240523	092200	885925930	15560	15610	15610	15530	3097
652	20240523	092100	837764810	15570	15590	15590	15550	697
653	20240523	092000	826919940	15560	15650	15650	15550	469
654	20240523	091900	819619680	15650	15570	15650	15530	10420
655	20240523	091800	657596330	15570	15650	15690	15560	3200
656	20240523	091700	607631560	15670	15590	15670	15590	1255
657	20240523	091600	588048590	15590	15670	15670	15570	1035
658	20240523	091500	571902800	15670	15590	15670	15590	93
659	20240523	091400	570450810	15670	15630	15670	15560	3156
660	20240523	091300	521265570	15700	15590	15700	15580	5124
661	20240523	091200	441253420	15590	15630	15630	15590	3652
662	20240523	091100	384250160	15700	15680	15700	15630	2205
663	20240523	091000	349732490	15680	15730	15730	15680	1694
664	20240523	090900	323150090	15730	15700	15750	15700	101
665	20240523	090800	321563530	15680	15710	15720	15680	1875
666	20240523	090700	292143820	15700	15710	15720	15700	1088
667	20240523	090600	275057780	15700	15770	15770	15700	749
668	20240523	090500	263279360	15770	15700	15770	15700	1021
669	20240523	090400	247245050	15700	15710	15720	15700	1819
670	20240523	090300	218669160	15710	15810	15810	15710	3630
671	20240523	090200	161452580	15810	15850	15900	15810	2879
672	20240523	090100	115857640	15910	15910	15910	15850	2345
673	20240523	090000	78633170	15910	16010	16010	15910	4916