KissMeData/234340/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204200	825157640	16790	16790	16790	16790	524
3	20240521	204100	825157640	16790	16790	16790	16790	0
4	20240521	204000	825157640	16790	16790	16790	16790	0
5	20240521	203900	825157640	16790	16790	16790	16790	0
6	20240521	203800	825157640	16790	16790	16790	16790	0
7	20240521	203700	825157640	16790	16790	16790	16790	0
8	20240521	203600	825157640	16790	16790	16790	16790	0
9	20240521	203500	825157640	16790	16790	16790	16790	0
10	20240521	203400	825157640	16790	16790	16790	16790	0
11	20240521	203300	825157640	16790	16790	16790	16790	0
12	20240521	203200	825157640	16790	16790	16790	16790	0
13	20240521	203100	825157640	16790	16790	16790	16790	0
14	20240521	203000	825157640	16790	16790	16790	16790	0
15	20240521	202900	825157640	16790	16790	16790	16790	0
16	20240521	202800	825157640	16790	16790	16790	16790	0
17	20240521	202700	825157640	16790	16790	16790	16790	0
18	20240521	202600	825157640	16790	16790	16790	16790	0
19	20240521	202500	825157640	16790	16790	16790	16790	0
20	20240521	202400	825157640	16790	16790	16790	16790	0
21	20240521	202300	825157640	16790	16790	16790	16790	0
22	20240521	202200	825157640	16790	16790	16790	16790	0
23	20240521	202100	825157640	16790	16790	16790	16790	0
24	20240521	202000	825157640	16790	16790	16790	16790	0
25	20240521	201900	825157640	16790	16790	16790	16790	0
26	20240521	201800	825157640	16790	16790	16790	16790	0
27	20240521	201700	825157640	16790	16790	16790	16790	0
28	20240521	201600	825157640	16790	16790	16790	16790	0
29	20240521	201500	825157640	16790	16790	16790	16790	0
30	20240521	201400	825157640	16790	16790	16790	16790	0
31	20240521	201300	825157640	16790	16790	16790	16790	0
32	20240521	201200	825157640	16790	16790	16790	16790	524
33	20240521	201100	825157640	16790	16790	16790	16790	0
34	20240521	201000	825157640	16790	16790	16790	16790	0
35	20240521	200900	825157640	16790	16790	16790	16790	0
36	20240521	200800	825157640	16790	16790	16790	16790	0
37	20240521	200700	825157640	16790	16790	16790	16790	0
38	20240521	200600	825157640	16790	16790	16790	16790	0
39	20240521	200500	825157640	16790	16790	16790	16790	0
40	20240521	200400	825157640	16790	16790	16790	16790	0
41	20240521	200300	825157640	16790	16790	16790	16790	0
42	20240521	200200	825157640	16790	16790	16790	16790	0
43	20240521	200100	825157640	16790	16790	16790	16790	0
44	20240521	200000	825157640	16790	16790	16790	16790	0
45	20240521	195900	825157640	16790	16790	16790	16790	0
46	20240521	195800	825157640	16790	16790	16790	16790	0
47	20240521	195700	825157640	16790	16790	16790	16790	0
48	20240521	195600	825157640	16790	16790	16790	16790	0
49	20240521	195500	825157640	16790	16790	16790	16790	0
50	20240521	195400	825157640	16790	16790	16790	16790	0
51	20240521	195300	825157640	16790	16790	16790	16790	0
52	20240521	195200	825157640	16790	16790	16790	16790	0
53	20240521	195100	825157640	16790	16790	16790	16790	0
54	20240521	195000	825157640	16790	16790	16790	16790	0
55	20240521	194900	825157640	16790	16790	16790	16790	0
56	20240521	194800	825157640	16790	16790	16790	16790	0
57	20240521	194700	825157640	16790	16790	16790	16790	0
58	20240521	194600	825157640	16790	16790	16790	16790	0
59	20240521	194500	825157640	16790	16790	16790	16790	0
60	20240521	194400	825157640	16790	16790	16790	16790	0
61	20240521	194300	825157640	16790	16790	16790	16790	0
62	20240521	194200	825157640	16790	16790	16790	16790	524
63	20240521	194100	825157640	16790	16790	16790	16790	0
64	20240521	194000	825157640	16790	16790	16790	16790	0
65	20240521	193900	825157640	16790	16790	16790	16790	0
66	20240521	193800	825157640	16790	16790	16790	16790	0
67	20240521	193700	825157640	16790	16790	16790	16790	0
68	20240521	193600	825157640	16790	16790	16790	16790	0
69	20240521	193500	825157640	16790	16790	16790	16790	0
70	20240521	193400	825157640	16790	16790	16790	16790	0
71	20240521	193300	825157640	16790	16790	16790	16790	0
72	20240521	193200	825157640	16790	16790	16790	16790	0
73	20240521	193100	825157640	16790	16790	16790	16790	0
74	20240521	193000	825157640	16790	16790	16790	16790	0
75	20240521	192900	825157640	16790	16790	16790	16790	0
76	20240521	192800	825157640	16790	16790	16790	16790	0
77	20240521	192700	825157640	16790	16790	16790	16790	0
78	20240521	192600	825157640	16790	16790	16790	16790	0
79	20240521	192500	825157640	16790	16790	16790	16790	0
80	20240521	192400	825157640	16790	16790	16790	16790	0
81	20240521	192300	825157640	16790	16790	16790	16790	0
82	20240521	192200	825157640	16790	16790	16790	16790	0
83	20240521	192100	825157640	16790	16790	16790	16790	0
84	20240521	192000	825157640	16790	16790	16790	16790	0
85	20240521	191900	825157640	16790	16790	16790	16790	0
86	20240521	191800	825157640	16790	16790	16790	16790	0
87	20240521	191700	825157640	16790	16790	16790	16790	0
88	20240521	191600	825157640	16790	16790	16790	16790	0
89	20240521	191500	825157640	16790	16790	16790	16790	0
90	20240521	191400	825157640	16790	16790	16790	16790	0
91	20240521	191300	825157640	16790	16790	16790	16790	0
92	20240521	191200	825157640	16790	16790	16790	16790	524
93	20240521	191100	825157640	16790	16790	16790	16790	0
94	20240521	191000	825157640	16790	16790	16790	16790	0
95	20240521	190900	825157640	16790	16790	16790	16790	0
96	20240521	190800	825157640	16790	16790	16790	16790	0
97	20240521	190700	825157640	16790	16790	16790	16790	0
98	20240521	190600	825157640	16790	16790	16790	16790	0
99	20240521	190500	825157640	16790	16790	16790	16790	0
100	20240521	190400	825157640	16790	16790	16790	16790	0
101	20240521	190300	825157640	16790	16790	16790	16790	0
102	20240521	190200	825157640	16790	16790	16790	16790	0
103	20240521	190100	825157640	16790	16790	16790	16790	0
104	20240521	190000	825157640	16790	16790	16790	16790	0
105	20240521	185900	825157640	16790	16790	16790	16790	0
106	20240521	185800	825157640	16790	16790	16790	16790	0
107	20240521	185700	825157640	16790	16790	16790	16790	0
108	20240521	185600	825157640	16790	16790	16790	16790	0
109	20240521	185500	825157640	16790	16790	16790	16790	0
110	20240521	185400	825157640	16790	16790	16790	16790	0
111	20240521	185300	825157640	16790	16790	16790	16790	0
112	20240521	185200	825157640	16790	16790	16790	16790	0
113	20240521	185100	825157640	16790	16790	16790	16790	0
114	20240521	185000	825157640	16790	16790	16790	16790	0
115	20240521	184900	825157640	16790	16790	16790	16790	0
116	20240521	184800	825157640	16790	16790	16790	16790	0
117	20240521	184700	825157640	16790	16790	16790	16790	0
118	20240521	184600	825157640	16790	16790	16790	16790	0
119	20240521	184500	825157640	16790	16790	16790	16790	0
120	20240521	184400	825157640	16790	16790	16790	16790	0
121	20240521	184300	825157640	16790	16790	16790	16790	0
122	20240521	184200	825157640	16790	16790	16790	16790	524
123	20240521	184100	825157640	16790	16790	16790	16790	0
124	20240521	184000	825157640	16790	16790	16790	16790	0
125	20240521	183900	825157640	16790	16790	16790	16790	0
126	20240521	183800	825157640	16790	16790	16790	16790	0
127	20240521	183700	825157640	16790	16790	16790	16790	0
128	20240521	183600	825157640	16790	16790	16790	16790	0
129	20240521	183500	825157640	16790	16790	16790	16790	0
130	20240521	183400	825157640	16790	16790	16790	16790	0
131	20240521	183300	825157640	16790	16790	16790	16790	0
132	20240521	183200	825157640	16790	16790	16790	16790	0
133	20240521	183100	825157640	16790	16790	16790	16790	0
134	20240521	183000	825157640	16790	16790	16790	16790	0
135	20240521	182900	825157640	16790	16790	16790	16790	0
136	20240521	182800	825157640	16790	16790	16790	16790	0
137	20240521	182700	825157640	16790	16790	16790	16790	0
138	20240521	182600	825157640	16790	16790	16790	16790	0
139	20240521	182500	825157640	16790	16790	16790	16790	0
140	20240521	182400	825157640	16790	16790	16790	16790	0
141	20240521	182300	825157640	16790	16790	16790	16790	0
142	20240521	182200	825157640	16790	16790	16790	16790	0
143	20240521	182100	825157640	16790	16790	16790	16790	0
144	20240521	182000	825157640	16790	16790	16790	16790	0
145	20240521	181900	825157640	16790	16790	16790	16790	0
146	20240521	181800	825157640	16790	16790	16790	16790	0
147	20240521	181700	825157640	16790	16790	16790	16790	0
148	20240521	181600	825157640	16790	16790	16790	16790	0
149	20240521	181500	825157640	16790	16790	16790	16790	0
150	20240521	181400	825157640	16790	16790	16790	16790	0
151	20240521	181300	825157640	16790	16790	16790	16790	0
152	20240521	181200	825157640	16790	16790	16790	16790	524
153	20240521	181100	825157640	16790	16790	16790	16790	0
154	20240521	181000	825157640	16790	16790	16790	16790	0
155	20240521	180900	825157640	16790	16790	16790	16790	0
156	20240521	180800	825157640	16790	16790	16790	16790	0
157	20240521	180700	825157640	16790	16790	16790	16790	0
158	20240521	180600	825157640	16790	16790	16790	16790	0
159	20240521	180500	825157640	16790	16790	16790	16790	0
160	20240521	180400	825157640	16790	16790	16790	16790	0
161	20240521	180300	825157640	16790	16790	16790	16790	0
162	20240521	180200	825157640	16790	16790	16790	16790	0
163	20240521	180100	825157640	16790	16790	16790	16790	0
164	20240521	180000	825157640	16790	16790	16790	16790	0
165	20240521	175900	825157640	16790	16790	16790	16790	0
166	20240521	175800	825157640	16790	16790	16790	16790	0
167	20240521	175700	825157640	16790	16790	16790	16790	0
168	20240521	175600	825157640	16790	16790	16790	16790	0
169	20240521	175500	825157640	16790	16790	16790	16790	0
170	20240521	175400	825157640	16790	16790	16790	16790	0
171	20240521	175300	825157640	16790	16790	16790	16790	0
172	20240521	175200	825157640	16790	16790	16790	16790	0
173	20240521	175100	825157640	16790	16790	16790	16790	0
174	20240521	175000	825157640	16790	16790	16790	16790	0
175	20240521	174900	825157640	16790	16790	16790	16790	0
176	20240521	174800	825157640	16790	16790	16790	16790	0
177	20240521	174700	825157640	16790	16790	16790	16790	0
178	20240521	174600	825157640	16790	16790	16790	16790	0
179	20240521	174500	825157640	16790	16790	16790	16790	0
180	20240521	174400	825157640	16790	16790	16790	16790	0
181	20240521	174300	825157640	16790	16790	16790	16790	0
182	20240521	174200	825157640	16790	16790	16790	16790	524
183	20240521	174100	825157640	16790	16790	16790	16790	0
184	20240521	174000	825157640	16790	16790	16790	16790	0
185	20240521	173900	825157640	16790	16790	16790	16790	0
186	20240521	173800	825157640	16790	16790	16790	16790	0
187	20240521	173700	825157640	16790	16790	16790	16790	0
188	20240521	173600	825157640	16790	16790	16790	16790	0
189	20240521	173500	825157640	16790	16790	16790	16790	0
190	20240521	173400	825157640	16790	16790	16790	16790	0
191	20240521	173300	825157640	16790	16790	16790	16790	0
192	20240521	173200	825157640	16790	16790	16790	16790	0
193	20240521	173100	825157640	16790	16790	16790	16790	0
194	20240521	173000	825157640	16790	16790	16790	16790	0
195	20240521	172900	825157640	16790	16790	16790	16790	0
196	20240521	172800	825157640	16790	16790	16790	16790	0
197	20240521	172700	825157640	16790	16790	16790	16790	0
198	20240521	172600	825157640	16790	16790	16790	16790	0
199	20240521	172500	825157640	16790	16790	16790	16790	0
200	20240521	172400	825157640	16790	16790	16790	16790	0
201	20240521	172300	825157640	16790	16790	16790	16790	0
202	20240521	172200	825157640	16790	16790	16790	16790	0
203	20240521	172100	825157640	16790	16790	16790	16790	0
204	20240521	172000	825157640	16790	16790	16790	16790	0
205	20240521	171900	825157640	16790	16790	16790	16790	0
206	20240521	171800	825157640	16790	16790	16790	16790	0
207	20240521	171700	825157640	16790	16790	16790	16790	0
208	20240521	171600	825157640	16790	16790	16790	16790	0
209	20240521	171500	825157640	16790	16790	16790	16790	0
210	20240521	171400	825157640	16790	16790	16790	16790	0
211	20240521	171300	825157640	16790	16790	16790	16790	0
212	20240521	171200	825157640	16790	16790	16790	16790	524
213	20240521	171100	825157640	16790	16790	16790	16790	0
214	20240521	171000	825157640	16790	16790	16790	16790	0
215	20240521	170900	825157640	16790	16790	16790	16790	0
216	20240521	170800	825157640	16790	16790	16790	16790	0
217	20240521	170700	825157640	16790	16790	16790	16790	0
218	20240521	170600	825157640	16790	16790	16790	16790	0
219	20240521	170500	825157640	16790	16790	16790	16790	0
220	20240521	170400	825157640	16790	16790	16790	16790	0
221	20240521	170300	825157640	16790	16790	16790	16790	0
222	20240521	170200	825157640	16790	16790	16790	16790	0
223	20240521	170100	825157640	16790	16790	16790	16790	0
224	20240521	170000	825157640	16790	16790	16790	16790	0
225	20240521	165900	825157640	16790	16790	16790	16790	0
226	20240521	165800	825157640	16790	16790	16790	16790	0
227	20240521	165700	825157640	16790	16790	16790	16790	0
228	20240521	165600	825157640	16790	16790	16790	16790	0
229	20240521	165500	825157640	16790	16790	16790	16790	0
230	20240521	165400	825157640	16790	16790	16790	16790	0
231	20240521	165300	825157640	16790	16790	16790	16790	0
232	20240521	165200	825157640	16790	16790	16790	16790	0
233	20240521	165100	825157640	16790	16790	16790	16790	0
234	20240521	165000	825157640	16790	16790	16790	16790	0
235	20240521	164900	825157640	16790	16790	16790	16790	0
236	20240521	164800	825157640	16790	16790	16790	16790	0
237	20240521	164700	825157640	16790	16790	16790	16790	0
238	20240521	164600	825157640	16790	16790	16790	16790	0
239	20240521	164500	825157640	16790	16790	16790	16790	0
240	20240521	164400	825157640	16790	16790	16790	16790	0
241	20240521	164300	825157640	16790	16790	16790	16790	0
242	20240521	164200	825157640	16790	16790	16790	16790	524
243	20240521	164100	825157640	16790	16790	16790	16790	0
244	20240521	164000	825157640	16790	16790	16790	16790	0
245	20240521	163900	825157640	16790	16790	16790	16790	0
246	20240521	163800	825157640	16790	16790	16790	16790	0
247	20240521	163700	825157640	16790	16790	16790	16790	0
248	20240521	163600	825157640	16790	16790	16790	16790	0
249	20240521	163500	825157640	16790	16790	16790	16790	0
250	20240521	163400	825157640	16790	16790	16790	16790	0
251	20240521	163300	825157640	16790	16790	16790	16790	0
252	20240521	163200	825157640	16790	16790	16790	16790	0
253	20240521	163100	825157640	16790	16790	16790	16790	0
254	20240521	163000	825157640	16790	16790	16790	16790	0
255	20240521	162900	825157640	16790	16790	16790	16790	0
256	20240521	162800	825157640	16790	16790	16790	16790	0
257	20240521	162700	825157640	16790	16790	16790	16790	0
258	20240521	162600	825157640	16790	16790	16790	16790	0
259	20240521	162500	825157640	16790	16790	16790	16790	0
260	20240521	162400	825157640	16790	16790	16790	16790	0
261	20240521	162300	825157640	16790	16790	16790	16790	0
262	20240521	162200	825157640	16790	16790	16790	16790	0
263	20240521	162100	825157640	16790	16790	16790	16790	0
264	20240521	162000	825157640	16790	16790	16790	16790	0
265	20240521	161900	825157640	16790	16790	16790	16790	0
266	20240521	161800	825157640	16790	16790	16790	16790	0
267	20240521	161700	825157640	16790	16790	16790	16790	0
268	20240521	161600	825157640	16790	16790	16790	16790	0
269	20240521	161500	825157640	16790	16790	16790	16790	0
270	20240521	161400	825157640	16790	16790	16790	16790	0
271	20240521	161300	825157640	16790	16790	16790	16790	0
272	20240521	161200	825157640	16790	16790	16790	16790	524
273	20240521	161100	825157640	16790	16790	16790	16790	0
274	20240521	161000	825157640	16790	16790	16790	16790	0
275	20240521	160900	825157640	16790	16790	16790	16790	0
276	20240521	160800	825157640	16790	16790	16790	16790	0
277	20240521	160700	825157640	16790	16790	16790	16790	0
278	20240521	160600	825157640	16790	16790	16790	16790	0
279	20240521	160500	825157640	16790	16790	16790	16790	0
280	20240521	160400	825157640	16790	16790	16790	16790	0
281	20240521	160300	825157640	16790	16790	16790	16790	0
282	20240521	160200	825157640	16790	16790	16790	16790	0
283	20240521	160100	825157640	16790	16790	16790	16790	0
284	20240521	160000	825157640	16790	16790	16790	16790	0
285	20240521	155900	825157640	16790	16790	16790	16790	0
286	20240521	155800	825157640	16790	16790	16790	16790	0
287	20240521	155700	825157640	16790	16790	16790	16790	0
288	20240521	155600	825157640	16790	16790	16790	16790	0
289	20240521	155500	825157640	16790	16790	16790	16790	0
290	20240521	155400	825157640	16790	16790	16790	16790	0
291	20240521	155300	825157640	16790	16790	16790	16790	0
292	20240521	155200	825157640	16790	16790	16790	16790	0
293	20240521	155100	825157640	16790	16790	16790	16790	0
294	20240521	155000	825157640	16790	16790	16790	16790	0
295	20240521	154900	825157640	16790	16790	16790	16790	0
296	20240521	154800	825157640	16790	16790	16790	16790	0
297	20240521	154700	825157640	16790	16790	16790	16790	0
298	20240521	154600	825157640	16790	16790	16790	16790	0
299	20240521	154500	825157640	16790	16790	16790	16790	0
300	20240521	154400	825157640	16790	16790	16790	16790	0
301	20240521	154300	825157640	16790	16790	16790	16790	0
302	20240521	154200	825157640	16790	16790	16790	16790	524
303	20240521	154100	825157640	16790	16790	16790	16790	0
304	20240521	154000	825157640	16790	16790	16790	16790	0
305	20240521	153900	825157640	16790	16790	16790	16790	0
306	20240521	153800	825157640	16790	16790	16790	16790	0
307	20240521	153700	825157640	16790	16790	16790	16790	0
308	20240521	153600	825157640	16790	16790	16790	16790	0
309	20240521	153500	825157640	16790	16790	16790	16790	0
310	20240521	153400	825157640	16790	16790	16790	16790	0
311	20240521	153300	825157640	16790	16790	16790	16790	0
312	20240521	153200	825157640	16790	16790	16790	16790	0
313	20240521	153100	825157640	16790	16790	16790	16790	0
314	20240521	153000	825157640	16790	16790	16790	16790	524
315	20240521	152900	816359680	16790	16790	16790	16790	0
316	20240521	152800	816359680	16790	16790	16790	16790	0
317	20240521	152700	816359680	16790	16790	16790	16790	0
318	20240521	152600	816359680	16790	16790	16790	16790	0
319	20240521	152500	816359680	16790	16790	16790	16790	0
320	20240521	152400	816359680	16790	16790	16790	16790	0
321	20240521	152300	816359680	16790	16790	16790	16790	0
322	20240521	152200	816359680	16790	16790	16790	16790	0
323	20240521	152100	816359680	16790	16790	16790	16790	0
324	20240521	152000	816359680	16790	16790	16790	16790	0
325	20240521	151900	816359680	16790	16810	16810	16790	50
326	20240521	151800	815520020	16790	16790	16790	16790	33
327	20240521	151700	814965950	16800	16790	16810	16790	117
328	20240521	151600	813000660	16790	16790	16790	16790	0
329	20240521	151500	813000660	16790	16790	16790	16790	0
330	20240521	151400	813000660	16790	16790	16790	16790	0
331	20240521	151300	813000660	16790	16780	16790	16780	100
332	20240521	151200	811322270	16790	16790	16790	16790	0
333	20240521	151100	811322270	16790	16740	16790	16740	7
334	20240521	151000	811204820	16740	16740	16740	16740	0
335	20240521	150900	811204820	16740	16740	16740	16740	0
336	20240521	150800	811204820	16740	16780	16780	16740	12
337	20240521	150700	811003900	16780	16750	16780	16750	12
338	20240521	150600	810802690	16740	16740	16740	16740	0
339	20240521	150500	810802690	16740	16740	16740	16740	0
340	20240521	150400	810802690	16740	16740	16740	16740	15
341	20240521	150300	810551590	16730	16730	16730	16730	0
342	20240521	150200	810551590	16730	16650	16730	16650	78
343	20240521	150100	809250650	16640	16640	16640	16640	0
344	20240521	150000	809250650	16640	16640	16650	16640	60
345	20240521	145900	808252160	16640	16650	16670	16640	163
346	20240521	145800	805538830	16660	16650	16670	16650	165
347	20240521	145700	802791380	16680	16650	16680	16650	24
348	20240521	145600	802391090	16650	16650	16650	16650	93
349	20240521	145500	800842640	16660	16660	16660	16660	7
350	20240521	145400	800726020	16660	16680	16680	16660	193
351	20240521	145300	797508750	16670	16680	16690	16670	12
352	20240521	145200	797308560	16690	16650	16690	16650	126
353	20240521	145100	795210520	16650	16660	16670	16650	63
354	20240521	145000	794161230	16660	16660	16660	16650	149
355	20240521	144900	791680310	16650	16660	16660	16650	55
356	20240521	144800	790764250	16660	16650	16660	16650	108
357	20240521	144700	788966040	16650	16650	16660	16650	63
358	20240521	144600	787916690	16650	16670	16670	16650	235
359	20240521	144500	784000110	16670	16670	16670	16670	0
360	20240521	144400	784000110	16670	16710	16710	16660	129
361	20240521	144300	781848750	16680	16670	16680	16660	55
362	20240521	144200	780931870	16670	16680	16680	16660	200
363	20240521	144100	777599520	16680	16680	16680	16660	64
364	20240521	144000	776532690	16680	16660	16680	16660	143
365	20240521	143900	774148490	16660	16660	16680	16660	61
366	20240521	143800	773131930	16660	16680	16680	16660	151
367	20240521	143700	770614970	16670	16670	16680	16660	40
368	20240521	143600	769948140	16680	16690	16690	16680	126
369	20240521	143500	767846100	16710	16700	16730	16700	56
370	20240521	143400	766910580	16700	16710	16710	16700	145
371	20240521	143300	764488670	16710	16720	16720	16710	138
372	20240521	143200	762182150	16730	16720	16730	16720	33
373	20240521	143100	761630370	16720	16710	16720	16710	151
374	20240521	143000	759107070	16720	16720	16720	16720	24
375	20240521	142900	758705790	16730	16700	16730	16700	141
376	20240521	142800	756349890	16900	16650	16900	16650	1181
377	20240521	142700	736434280	16650	16650	16660	16650	400
378	20240521	142600	729773900	16650	16650	16650	16650	38
379	20240521	142500	729141200	16650	16650	16650	16650	89
380	20240521	142400	727659350	16650	16650	16650	16650	27
381	20240521	142300	727209800	16660	16650	16660	16650	169
382	20240521	142200	724395940	16650	16650	16650	16650	8
383	20240521	142100	724262740	16650	16660	16660	16650	130
384	20240521	142000	722098230	16650	16650	16660	16650	69
385	20240521	141900	720949370	16650	16650	16660	16650	1180
386	20240521	141800	701302330	16650	16670	16670	16650	357
387	20240521	141700	695354190	16670	16670	16680	16670	102
388	20240521	141600	693653480	16660	16650	16660	16650	31
389	20240521	141500	693137290	16650	16660	16680	16650	514
390	20240521	141400	684575560	16650	16660	16660	16650	604
391	20240521	141300	674513380	16660	16660	16670	16660	156
392	20240521	141200	671914190	16660	16660	16660	16660	12
393	20240521	141100	671714270	16660	16670	16670	16660	150
394	20240521	141000	669215070	16660	16660	16660	16660	64
395	20240521	140900	668148830	16660	16670	16670	16660	95
396	20240521	140800	666566030	16660	16670	16670	16660	269
397	20240521	140700	662083140	16670	16680	16710	16670	58
398	20240521	140600	661116130	16670	16670	16680	16670	103
399	20240521	140500	659399110	16670	16670	16670	16670	60
400	20240521	140400	658398910	16670	16720	16720	16670	155
401	20240521	140300	655814750	16720	16670	16720	16670	431
402	20240521	140200	648629030	16670	16670	16670	16670	127
403	20240521	140100	646511940	16670	16670	16670	16670	28
404	20240521	140000	646045180	16670	16680	16680	16670	148
405	20240521	135900	643578010	16710	16670	16710	16670	147
406	20240521	135800	641123690	16670	16670	16670	16670	111
407	20240521	135700	639273320	16670	16670	16670	16670	64
408	20240521	135600	638206440	16670	16670	16670	16670	133
409	20240521	135500	635989330	16670	16680	16700	16670	641
410	20240521	135400	625293290	16670	16670	16690	16670	165
411	20240521	135300	622542140	16670	16670	16670	16670	26
412	20240521	135200	622108720	16680	16680	16680	16670	198
413	20240521	135100	618806620	16690	16670	16690	16670	48
414	20240521	135000	618005750	16670	16670	16680	16670	140
415	20240521	134900	615671930	16670	16670	16670	16670	7
416	20240521	134800	615555240	16670	16670	16690	16670	177
417	20240521	134700	612603050	16670	16670	16670	16670	59
418	20240521	134600	611619520	16680	16690	16690	16680	105
419	20240521	134500	609868110	16680	16680	16680	16680	7
420	20240521	134400	609751350	16680	16690	16700	16680	187
421	20240521	134300	606632040	16700	16700	16700	16690	56
422	20240521	134200	605697300	16700	16740	16740	16700	189
423	20240521	134100	602538910	16750	16760	16760	16750	136
424	20240521	134000	600259870	16760	16760	16760	16760	9
425	20240521	133900	600109030	16750	16780	16780	16750	166
426	20240521	133800	597326520	16780	16720	16850	16720	340
427	20240521	133700	591608260	16710	16710	16730	16690	171
428	20240521	133600	588752760	16710	16700	16710	16690	154
429	20240521	133500	586180790	16700	16710	16710	16700	51
430	20240521	133400	585328890	16720	16720	16740	16700	46
431	20240521	133300	584559570	16720	16760	16760	16720	198
432	20240521	133200	581246970	16740	16740	16740	16720	45
433	20240521	133100	580493730	16750	16760	16780	16740	88
434	20240521	133000	579019350	16760	16730	16760	16720	19
435	20240521	132900	578701060	16720	16760	16760	16720	172
436	20240521	132800	575821700	16770	16770	16790	16760	72
437	20240521	132700	574614120	16730	16720	16750	16720	110
438	20240521	132600	572773640	16740	16710	16740	16710	172
439	20240521	132500	569895490	16710	16700	16710	16690	124
440	20240521	132400	567824620	16700	16700	16720	16680	109
441	20240521	132300	566005370	16700	16700	16710	16690	151
442	20240521	132200	563484710	16700	16700	16700	16700	24
443	20240521	132100	563083910	16700	16710	16730	16700	204
444	20240521	132000	559676640	16710	16700	16730	16700	35
445	20240521	131900	559091560	16700	16700	16710	16680	139
446	20240521	131800	556771120	16700	16690	16700	16680	36
447	20240521	131700	556170440	16700	16690	16740	16680	186
448	20240521	131600	553064260	16680	16680	16700	16680	112
449	20240521	131500	551196010	16680	16680	16690	16680	54
450	20240521	131400	550295010	16690	16680	16690	16680	164
451	20240521	131300	547559460	16690	16690	16690	16680	34
452	20240521	131200	546992030	16680	16700	16700	16680	201
453	20240521	131100	543636520	16710	16690	16710	16690	65
454	20240521	131000	542551320	16690	16710	16710	16690	197
455	20240521	130900	539261440	16700	16700	16710	16700	33
456	20240521	130800	538710320	16690	16700	16700	16690	147
457	20240521	130700	536256340	16710	16710	16710	16710	13
458	20240521	130600	536039110	16710	16690	16710	16670	181
459	20240521	130500	533020080	16690	16690	16700	16680	47
460	20240521	130400	532235770	16690	16690	16690	16670	94
461	20240521	130300	530668550	16680	16680	16680	16680	87
462	20240521	130200	529217390	16680	16670	16680	16660	160
463	20240521	130100	526550080	16670	16670	16670	16660	263
464	20240521	130000	522166240	16670	16680	16680	16670	129
465	20240521	125900	520015670	16680	16680	16680	16680	7
466	20240521	125800	519898910	16680	16670	16680	16670	197
467	20240521	125700	516613520	16680	16680	16680	16680	134
468	20240521	125600	514378400	16670	16680	16680	16670	139
469	20240521	125500	512060200	16670	16670	16670	16670	24
470	20240521	125400	511660120	16670	16680	16690	16670	148
471	20240521	125300	509192590	16680	16680	16680	16680	56
472	20240521	125200	508258510	16680	16680	16680	16680	105
473	20240521	125100	506507110	16680	16680	16690	16680	187
474	20240521	125000	503387930	16690	16690	16690	16690	28
475	20240521	124900	502920610	16690	16700	16700	16690	93
476	20240521	124800	501368210	16700	16700	16700	16690	34
477	20240521	124700	500800420	16690	16690	16690	16680	169
478	20240521	124600	497979850	16690	16700	16700	16690	32
479	20240521	124500	497445690	16690	16690	16740	16680	161
480	20240521	124400	494758680	16690	16680	16700	16680	308
481	20240521	124300	489615930	16670	16680	16680	16670	140
482	20240521	124200	487280780	16680	16680	16680	16680	39
483	20240521	124100	486630260	16680	16670	16680	16670	105
484	20240521	124000	484879670	16670	16670	16670	16670	262
485	20240521	123900	480512130	16670	16670	16670	16670	177
486	20240521	123800	477561540	16670	16670	16670	16670	32
487	20240521	123700	477028100	16750	16690	16750	16670	171
488	20240521	123600	474175390	16680	16680	16690	16680	501
489	20240521	123500	465818510	16680	16690	16710	16680	173
490	20240521	123400	462930850	16700	16680	16710	16680	59
491	20240521	123300	461945760	16690	16700	16700	16690	96
492	20240521	123200	460343510	16690	16700	16700	16680	65
493	20240521	123100	459258670	16700	16690	16740	16680	155
494	20240521	123000	456672780	16680	16680	16680	16680	92
495	20240521	122900	455138220	16680	16680	16690	16680	81
496	20240521	122800	453786910	16700	16690	16700	16680	7
497	20240521	122700	453670120	16690	16680	16690	16680	179
498	20240521	122600	450684390	16680	16680	16680	16670	30
499	20240521	122500	450184250	16680	16670	16680	16660	155
500	20240521	122400	447600690	16660	16670	16670	16660	132
501	20240521	122300	445400280	16670	16670	16670	16670	31
502	20240521	122200	444883510	16660	16660	16670	16660	317
503	20240521	122100	439600340	16660	16660	16660	16660	27
504	20240521	122000	439150520	16660	16670	16670	16660	110
505	20240521	121900	437316920	16670	16670	16670	16670	2
506	20240521	121800	437283580	16670	16680	16700	16670	50
507	20240521	121700	436449900	16680	16680	16680	16670	58
508	20240521	121600	435483020	16690	16680	16690	16680	142
509	20240521	121500	433114450	16680	16680	16700	16680	100
510	20240521	121400	431445560	16680	16680	16680	16680	116
511	20240521	121300	429510680	16690	16680	16690	16680	33
512	20240521	121200	428960230	16680	16670	16680	16670	292
513	20240521	121100	424091590	16680	16670	16680	16670	43
514	20240521	121000	423374630	16670	16680	16680	16670	57
515	20240521	120900	422423890	16680	16680	16680	16680	58
516	20240521	120800	421456450	16690	16700	16700	16680	155
517	20240521	120700	418869530	16700	16700	16700	16700	57
518	20240521	120600	417917630	16700	16700	16700	16700	87
519	20240521	120500	416464730	16700	16700	16700	16700	12
520	20240521	120400	416264330	16700	16710	16710	16700	200
521	20240521	120300	412923980	16700	16700	16700	16700	33
522	20240521	120200	412372880	16700	16700	16700	16700	156
523	20240521	120100	409767680	16700	16700	16710	16700	35
524	20240521	120000	409183170	16700	16700	16700	16700	149
525	20240521	115900	406694870	16700	16710	16710	16700	76
526	20240521	115800	405425460	16710	16700	16710	16700	31
527	20240521	115700	404907740	16710	16700	16710	16700	168
528	20240521	115600	402102090	16700	16700	16700	16700	10
529	20240521	115500	401935090	16710	16700	16710	16700	133
530	20240521	115400	399713680	16700	16700	16700	16700	57
531	20240521	115300	398761780	16720	16710	16720	16710	187
532	20240521	115200	395636730	16720	16720	16800	16710	478
533	20240521	115100	387646990	16760	16720	16760	16710	819
534	20240521	115000	373953010	16720	16720	16720	16720	27
535	20240521	114900	373501570	16720	16720	16730	16720	174
536	20240521	114800	370592280	16720	16730	16730	16720	35
537	20240521	114700	370007070	16730	16740	16740	16730	1086
538	20240521	114600	351828820	16740	16740	16740	16740	40
539	20240521	114500	351159220	16740	16740	16740	16740	182
540	20240521	114400	348112540	16740	16740	16740	16740	64
541	20240521	114300	347041180	16740	16740	16750	16740	1083
542	20240521	114200	328911460	16740	16740	16740	16740	104
543	20240521	114100	327170500	16740	16740	16740	16740	218
544	20240521	114000	323521180	16750	16750	16750	16750	47
545	20240521	113900	322733930	16740	16740	16750	16740	106
546	20240521	113800	320959410	16740	16740	16740	16740	31
547	20240521	113700	320440470	16740	16740	16740	16740	133
548	20240521	113600	318214050	16740	16740	16750	16740	69
549	20240521	113500	317058970	16740	16740	16740	16740	115
550	20240521	113400	315133870	16740	16740	16740	16740	166
551	20240521	113300	312355030	16740	16740	16740	16740	65
552	20240521	113200	311266930	16750	16740	16750	16740	86
553	20240521	113100	309827240	16740	16740	16750	16740	89
554	20240521	113000	308337370	16740	16750	16750	16740	143
555	20240521	112900	305942370	16750	16750	16750	16750	32
556	20240521	112800	305406370	16750	16750	16750	16750	109
557	20240521	112700	303580620	16760	16740	16760	16740	42
558	20240521	112600	302877140	16750	16740	16750	16740	256
559	20240521	112500	298591590	16750	16740	16750	16740	63
560	20240521	112400	297536870	16740	16750	16750	16740	114
561	20240521	112300	295628310	16750	16740	16750	16740	56
562	20240521	112200	294690670	16740	16750	16750	16740	67
563	20240521	112100	293568800	16750	16740	16750	16740	43
564	20240521	112000	292848970	16740	16740	16750	16740	118
565	20240521	111900	290873630	16740	16740	16750	16740	609
566	20240521	111800	280673160	16740	16750	16750	16740	143
567	20240521	111700	278279180	16740	16740	16740	16740	33
568	20240521	111600	277726760	16740	16740	16750	16740	120
569	20240521	111500	275717950	16740	16740	16740	16740	55
570	20240521	111400	274797250	16740	16740	16750	16740	181
571	20240521	111300	271767290	16740	16740	16740	16740	31
572	20240521	111200	271248350	16740	16740	16740	16740	113
573	20240521	111100	269356730	16740	16740	16740	16740	24
574	20240521	111000	268954970	16740	16740	16750	16740	176
575	20240521	110900	266008700	16740	16750	16750	16740	15
576	20240521	110800	265757550	16740	16750	16750	16740	140
577	20240521	110700	263413590	16750	16750	16750	16750	176
578	20240521	110600	260465590	16750	16750	16750	16750	27
579	20240521	110500	260013340	16750	16760	16760	16750	62
580	20240521	110400	258974820	16760	16750	16760	16750	29
581	20240521	110300	258488840	16750	16750	16770	16750	188
582	20240521	110200	255339800	16760	16770	16770	16750	45
583	20240521	110100	254585710	16750	16760	16770	16750	192
584	20240521	110000	251369000	16760	16740	16760	16740	87
585	20240521	105900	249912210	16750	16740	16750	16740	117
586	20240521	105800	247953620	16730	16730	16730	16730	0
587	20240521	105700	247953620	16730	16730	16760	16720	174
588	20240521	105600	245042790	16730	16720	16730	16720	36
589	20240521	105500	244440750	16720	16730	16730	16720	229
590	20240521	105400	240609670	16750	16760	16770	16740	870
591	20240521	105300	226033960	16760	16770	16770	16760	48
592	20240521	105200	225229230	16770	16770	16770	16770	62
593	20240521	105100	224189490	16780	16780	16780	16760	297
594	20240521	105000	219210260	16780	16780	16780	16780	58
595	20240521	104900	218237020	16780	16800	16800	16780	1165
596	20240521	104800	198670290	16800	16800	16810	16800	112
597	20240521	104700	196788660	16800	16810	16810	16800	343
598	20240521	104600	191024240	16820	16820	16820	16820	0
599	20240521	104500	191024240	16820	16820	16820	16820	6
600	20240521	104400	190923320	16830	16830	16830	16830	2
601	20240521	104300	190889660	16810	16810	16810	16810	140
602	20240521	104200	188536260	16810	16810	16810	16810	80
603	20240521	104100	187191460	16830	16830	16830	16830	1
604	20240521	104000	187174630	16810	16810	16810	16810	140
605	20240521	103900	184821230	16830	16830	16830	16830	1
606	20240521	103800	184804400	16820	16820	16820	16820	90
607	20240521	103700	183290600	16820	16820	16820	16820	84
608	20240521	103600	181877720	16810	16810	16810	16810	138
609	20240521	103500	179557940	16810	16810	16810	16810	0
610	20240521	103400	179557940	16810	16810	16810	16810	73
611	20240521	103300	178330810	16820	16820	16820	16820	12
612	20240521	103200	178128970	16820	16810	16820	16810	112
613	20240521	103100	176246240	16820	16820	16820	16820	2
614	20240521	103000	176212600	16820	16820	16820	16810	103
615	20240521	102900	174481130	16820	16820	16820	16820	3
616	20240521	102800	174430670	16820	16820	16820	16820	103
617	20240521	102700	172698210	16820	16820	16820	16820	1
618	20240521	102600	172681390	16820	16830	16830	16820	21
619	20240521	102500	172327970	16830	16830	16830	16830	3
620	20240521	102400	172277480	16810	16830	16830	16810	119
621	20240521	102300	170277070	16810	16810	16810	16810	0
622	20240521	102200	170277070	16810	16820	16840	16810	474
623	20240521	102100	162305300	16820	16820	16820	16820	0
624	20240521	102000	162305300	16820	16820	16820	16820	111
625	20240521	101900	160438280	16830	16830	16830	16830	11
626	20240521	101800	160253150	16820	16820	16820	16820	99
627	20240521	101700	158587970	16830	16830	16830	16830	381
628	20240521	101600	152175740	16830	16830	16830	16830	36
629	20240521	101500	151569860	16830	16830	16830	16830	81
630	20240521	101400	150206630	16830	16830	16830	16830	0
631	20240521	101300	150206630	16830	16840	16840	16830	192
632	20240521	101200	146974430	16850	16850	16850	16850	1
633	20240521	101100	146957580	16840	16840	16840	16840	76
634	20240521	101000	145677740	16850	16850	16850	16850	0
635	20240521	100900	145677740	16850	16850	16850	16850	12
636	20240521	100800	145475540	16860	16860	16860	16860	1
637	20240521	100700	145458680	16850	16840	16850	16840	190
638	20240521	100600	142258160	16850	16850	16850	16850	1
639	20240521	100500	142241310	16840	16840	16840	16840	148
640	20240521	100400	139748990	16850	16850	16850	16850	1
641	20240521	100300	139732140	16840	16850	16850	16840	57
642	20240521	100200	138772200	16860	16860	16860	16860	1
643	20240521	100100	138755340	16860	16860	16860	16840	247
644	20240521	100000	134593580	16860	16840	16860	16840	3
645	20240521	095900	134543040	16840	16860	16860	16840	87
646	20240521	095800	133077760	16860	16840	16860	16840	23
647	20240521	095700	132690420	16840	16840	16840	16840	133
648	20240521	095600	130450700	16860	16850	16860	16840	336
649	20240521	095500	124789850	16860	16870	16870	16860	34
650	20240521	095400	124216540	16870	16860	16870	16860	66
651	20240521	095300	123103680	16860	16860	16860	16860	56
652	20240521	095200	122159520	16860	16860	16860	16860	1
653	20240521	095100	122142660	16850	16860	16860	16850	102
654	20240521	095000	120423950	16860	16860	16860	16850	132
655	20240521	094900	118198480	16870	16870	16870	16870	1
656	20240521	094800	118181610	16870	16860	16870	16860	82
657	20240521	094700	116799060	16870	16870	16870	16870	0
658	20240521	094600	116799060	16870	16870	16870	16870	30
659	20240521	094500	116292960	16870	16870	16870	16870	67
660	20240521	094400	115162670	16870	16870	16870	16870	22
661	20240521	094300	114791530	16890	16890	16890	16890	0
662	20240521	094200	114791530	16890	16870	16890	16860	171
663	20240521	094100	111907420	16870	16870	16870	16870	2
664	20240521	094000	111873680	16870	16860	16870	16860	83
665	20240521	093900	110474290	16860	16890	16890	16860	453
666	20240521	093800	102832310	16890	16890	16890	16890	3
667	20240521	093700	102781640	16930	16910	16930	16910	26
668	20240521	093600	102341480	16890	16890	16890	16890	73
669	20240521	093500	101108510	16890	16890	16890	16890	3
670	20240521	093400	101057840	16870	16870	16870	16870	187
671	20240521	093300	97903150	16870	16870	16870	16870	21
672	20240521	093200	97548880	16870	16870	16870	16870	2
673	20240521	093100	97515140	16870	16870	16870	16870	61
674	20240521	093000	96486070	16870	16890	16890	16870	82
675	20240521	092900	95102530	16870	16870	16870	16870	1
676	20240521	092800	95085660	16850	16870	16870	16850	79
677	20240521	092700	93754490	16850	16850	16850	16850	62
678	20240521	092600	92709790	16850	16870	16870	16850	319
679	20240521	092500	87334400	16850	16890	16890	16850	898
680	20240521	092400	72185570	16900	16900	16900	16900	0
681	20240521	092300	72185570	16900	16900	16900	16890	586
682	20240521	092200	62282880	16910	16910	16910	16910	1
683	20240521	092100	62265970	16900	16920	16920	16900	194
684	20240521	092000	58983510	16920	16920	16920	16920	1
685	20240521	091900	58966590	16920	16990	16990	16910	651
686	20240521	091800	47940220	16990	16980	16990	16980	39
687	20240521	091700	47277950	16980	16980	16980	16980	37
688	20240521	091600	46649690	16980	16980	16980	16980	113
689	20240521	091500	44730950	16980	16980	16980	16980	1
690	20240521	091400	44713970	16970	16970	16970	16970	1
691	20240521	091300	44697000	16960	16960	16960	16960	96
692	20240521	091200	43068840	16960	16960	16960	16960	0
693	20240521	091100	43068840	16960	17000	17000	16960	164
694	20240521	091000	40287000	17000	17000	17000	17000	8
695	20240521	090900	40151000	16960	16980	16980	16960	91
696	20240521	090800	38607540	16980	16980	16980	16980	25
697	20240521	090700	38183040	16980	16980	16980	16980	93
698	20240521	090600	36603900	16980	16980	16980	16980	1
699	20240521	090500	36586920	16960	16960	16960	16960	94
700	20240521	090400	34992680	16950	16950	16950	16950	21
701	20240521	090300	34636730	16950	16950	16950	16890	253
702	20240521	090200	30356600	16870	16910	16910	16850	1211
703	20240521	090100	9926170	16910	16910	16910	16910	73
704	20240521	090000	8691740	16910	16910	16910	16910	514