KissMeData/196300/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203000	289969960	15660	15660	15660	15660	177
3	20240508	202900	289969960	15660	15660	15660	15660	0
4	20240508	202800	289969960	15660	15660	15660	15660	0
5	20240508	202700	289969960	15660	15660	15660	15660	0
6	20240508	202600	289969960	15660	15660	15660	15660	0
7	20240508	202500	289969960	15660	15660	15660	15660	0
8	20240508	202400	289969960	15660	15660	15660	15660	0
9	20240508	202300	289969960	15660	15660	15660	15660	0
10	20240508	202200	289969960	15660	15660	15660	15660	0
11	20240508	202100	289969960	15660	15660	15660	15660	0
12	20240508	202000	289969960	15660	15660	15660	15660	0
13	20240508	201900	289969960	15660	15660	15660	15660	0
14	20240508	201800	289969960	15660	15660	15660	15660	0
15	20240508	201700	289969960	15660	15660	15660	15660	0
16	20240508	201600	289969960	15660	15660	15660	15660	0
17	20240508	201500	289969960	15660	15660	15660	15660	0
18	20240508	201400	289969960	15660	15660	15660	15660	0
19	20240508	201300	289969960	15660	15660	15660	15660	0
20	20240508	201200	289969960	15660	15660	15660	15660	0
21	20240508	201100	289969960	15660	15660	15660	15660	0
22	20240508	201000	289969960	15660	15660	15660	15660	0
23	20240508	200900	289969960	15660	15660	15660	15660	0
24	20240508	200800	289969960	15660	15660	15660	15660	0
25	20240508	200700	289969960	15660	15660	15660	15660	0
26	20240508	200600	289969960	15660	15660	15660	15660	0
27	20240508	200500	289969960	15660	15660	15660	15660	0
28	20240508	200400	289969960	15660	15660	15660	15660	0
29	20240508	200300	289969960	15660	15660	15660	15660	0
30	20240508	200200	289969960	15660	15660	15660	15660	0
31	20240508	200100	289969960	15660	15660	15660	15660	0
32	20240508	200000	289969960	15660	15660	15660	15660	177
33	20240508	195900	289969960	15660	15660	15660	15660	0
34	20240508	195800	289969960	15660	15660	15660	15660	0
35	20240508	195700	289969960	15660	15660	15660	15660	0
36	20240508	195600	289969960	15660	15660	15660	15660	0
37	20240508	195500	289969960	15660	15660	15660	15660	0
38	20240508	195400	289969960	15660	15660	15660	15660	0
39	20240508	195300	289969960	15660	15660	15660	15660	0
40	20240508	195200	289969960	15660	15660	15660	15660	0
41	20240508	195100	289969960	15660	15660	15660	15660	0
42	20240508	195000	289969960	15660	15660	15660	15660	0
43	20240508	194900	289969960	15660	15660	15660	15660	0
44	20240508	194800	289969960	15660	15660	15660	15660	0
45	20240508	194700	289969960	15660	15660	15660	15660	0
46	20240508	194600	289969960	15660	15660	15660	15660	0
47	20240508	194500	289969960	15660	15660	15660	15660	0
48	20240508	194400	289969960	15660	15660	15660	15660	0
49	20240508	194300	289969960	15660	15660	15660	15660	0
50	20240508	194200	289969960	15660	15660	15660	15660	0
51	20240508	194100	289969960	15660	15660	15660	15660	0
52	20240508	194000	289969960	15660	15660	15660	15660	0
53	20240508	193900	289969960	15660	15660	15660	15660	0
54	20240508	193800	289969960	15660	15660	15660	15660	0
55	20240508	193700	289969960	15660	15660	15660	15660	0
56	20240508	193600	289969960	15660	15660	15660	15660	0
57	20240508	193500	289969960	15660	15660	15660	15660	0
58	20240508	193400	289969960	15660	15660	15660	15660	0
59	20240508	193300	289969960	15660	15660	15660	15660	0
60	20240508	193200	289969960	15660	15660	15660	15660	0
61	20240508	193100	289969960	15660	15660	15660	15660	0
62	20240508	193000	289969960	15660	15660	15660	15660	177
63	20240508	192900	289969960	15660	15660	15660	15660	0
64	20240508	192800	289969960	15660	15660	15660	15660	0
65	20240508	192700	289969960	15660	15660	15660	15660	0
66	20240508	192600	289969960	15660	15660	15660	15660	0
67	20240508	192500	289969960	15660	15660	15660	15660	0
68	20240508	192400	289969960	15660	15660	15660	15660	0
69	20240508	192300	289969960	15660	15660	15660	15660	0
70	20240508	192200	289969960	15660	15660	15660	15660	0
71	20240508	192100	289969960	15660	15660	15660	15660	0
72	20240508	192000	289969960	15660	15660	15660	15660	0
73	20240508	191900	289969960	15660	15660	15660	15660	0
74	20240508	191800	289969960	15660	15660	15660	15660	0
75	20240508	191700	289969960	15660	15660	15660	15660	0
76	20240508	191600	289969960	15660	15660	15660	15660	0
77	20240508	191500	289969960	15660	15660	15660	15660	0
78	20240508	191400	289969960	15660	15660	15660	15660	0
79	20240508	191300	289969960	15660	15660	15660	15660	0
80	20240508	191200	289969960	15660	15660	15660	15660	0
81	20240508	191100	289969960	15660	15660	15660	15660	0
82	20240508	191000	289969960	15660	15660	15660	15660	0
83	20240508	190900	289969960	15660	15660	15660	15660	0
84	20240508	190800	289969960	15660	15660	15660	15660	0
85	20240508	190700	289969960	15660	15660	15660	15660	0
86	20240508	190600	289969960	15660	15660	15660	15660	0
87	20240508	190500	289969960	15660	15660	15660	15660	0
88	20240508	190400	289969960	15660	15660	15660	15660	0
89	20240508	190300	289969960	15660	15660	15660	15660	0
90	20240508	190200	289969960	15660	15660	15660	15660	0
91	20240508	190100	289969960	15660	15660	15660	15660	0
92	20240508	190000	289969960	15660	15660	15660	15660	177
93	20240508	185900	289969960	15660	15660	15660	15660	0
94	20240508	185800	289969960	15660	15660	15660	15660	0
95	20240508	185700	289969960	15660	15660	15660	15660	0
96	20240508	185600	289969960	15660	15660	15660	15660	0
97	20240508	185500	289969960	15660	15660	15660	15660	0
98	20240508	185400	289969960	15660	15660	15660	15660	0
99	20240508	185300	289969960	15660	15660	15660	15660	0
100	20240508	185200	289969960	15660	15660	15660	15660	0
101	20240508	185100	289969960	15660	15660	15660	15660	0
102	20240508	185000	289969960	15660	15660	15660	15660	0
103	20240508	184900	289969960	15660	15660	15660	15660	0
104	20240508	184800	289969960	15660	15660	15660	15660	0
105	20240508	184700	289969960	15660	15660	15660	15660	0
106	20240508	184600	289969960	15660	15660	15660	15660	0
107	20240508	184500	289969960	15660	15660	15660	15660	0
108	20240508	184400	289969960	15660	15660	15660	15660	0
109	20240508	184300	289969960	15660	15660	15660	15660	0
110	20240508	184200	289969960	15660	15660	15660	15660	0
111	20240508	184100	289969960	15660	15660	15660	15660	0
112	20240508	184000	289969960	15660	15660	15660	15660	0
113	20240508	183900	289969960	15660	15660	15660	15660	0
114	20240508	183800	289969960	15660	15660	15660	15660	0
115	20240508	183700	289969960	15660	15660	15660	15660	0
116	20240508	183600	289969960	15660	15660	15660	15660	0
117	20240508	183500	289969960	15660	15660	15660	15660	0
118	20240508	183400	289969960	15660	15660	15660	15660	0
119	20240508	183300	289969960	15660	15660	15660	15660	0
120	20240508	183200	289969960	15660	15660	15660	15660	0
121	20240508	183100	289969960	15660	15660	15660	15660	0
122	20240508	183000	289969960	15660	15660	15660	15660	177
123	20240508	182900	289969960	15660	15660	15660	15660	0
124	20240508	182800	289969960	15660	15660	15660	15660	0
125	20240508	182700	289969960	15660	15660	15660	15660	0
126	20240508	182600	289969960	15660	15660	15660	15660	0
127	20240508	182500	289969960	15660	15660	15660	15660	0
128	20240508	182400	289969960	15660	15660	15660	15660	0
129	20240508	182300	289969960	15660	15660	15660	15660	0
130	20240508	182200	289969960	15660	15660	15660	15660	0
131	20240508	182100	289969960	15660	15660	15660	15660	0
132	20240508	182000	289969960	15660	15660	15660	15660	0
133	20240508	181900	289969960	15660	15660	15660	15660	0
134	20240508	181800	289969960	15660	15660	15660	15660	0
135	20240508	181700	289969960	15660	15660	15660	15660	0
136	20240508	181600	289969960	15660	15660	15660	15660	0
137	20240508	181500	289969960	15660	15660	15660	15660	0
138	20240508	181400	289969960	15660	15660	15660	15660	0
139	20240508	181300	289969960	15660	15660	15660	15660	0
140	20240508	181200	289969960	15660	15660	15660	15660	0
141	20240508	181100	289969960	15660	15660	15660	15660	0
142	20240508	181000	289969960	15660	15660	15660	15660	0
143	20240508	180900	289969960	15660	15660	15660	15660	0
144	20240508	180800	289969960	15660	15660	15660	15660	0
145	20240508	180700	289969960	15660	15660	15660	15660	0
146	20240508	180600	289969960	15660	15660	15660	15660	0
147	20240508	180500	289969960	15660	15660	15660	15660	0
148	20240508	180400	289969960	15660	15660	15660	15660	0
149	20240508	180300	289969960	15660	15660	15660	15660	0
150	20240508	180200	289969960	15660	15660	15660	15660	0
151	20240508	180100	289969960	15660	15660	15660	15660	0
152	20240508	180000	289969960	15660	15660	15660	15660	177
153	20240508	175900	289969960	15660	15660	15660	15660	0
154	20240508	175800	289969960	15660	15660	15660	15660	0
155	20240508	175700	289969960	15660	15660	15660	15660	0
156	20240508	175600	289969960	15660	15660	15660	15660	0
157	20240508	175500	289969960	15660	15660	15660	15660	0
158	20240508	175400	289969960	15660	15660	15660	15660	0
159	20240508	175300	289969960	15660	15660	15660	15660	0
160	20240508	175200	289969960	15660	15660	15660	15660	0
161	20240508	175100	289969960	15660	15660	15660	15660	0
162	20240508	175000	289969960	15660	15660	15660	15660	0
163	20240508	174900	289969960	15660	15660	15660	15660	0
164	20240508	174800	289969960	15660	15660	15660	15660	0
165	20240508	174700	289969960	15660	15660	15660	15660	0
166	20240508	174600	289969960	15660	15660	15660	15660	0
167	20240508	174500	289969960	15660	15660	15660	15660	0
168	20240508	174400	289969960	15660	15660	15660	15660	0
169	20240508	174300	289969960	15660	15660	15660	15660	0
170	20240508	174200	289969960	15660	15660	15660	15660	0
171	20240508	174100	289969960	15660	15660	15660	15660	0
172	20240508	174000	289969960	15660	15660	15660	15660	0
173	20240508	173900	289969960	15660	15660	15660	15660	0
174	20240508	173800	289969960	15660	15660	15660	15660	0
175	20240508	173700	289969960	15660	15660	15660	15660	0
176	20240508	173600	289969960	15660	15660	15660	15660	0
177	20240508	173500	289969960	15660	15660	15660	15660	0
178	20240508	173400	289969960	15660	15660	15660	15660	0
179	20240508	173300	289969960	15660	15660	15660	15660	0
180	20240508	173200	289969960	15660	15660	15660	15660	0
181	20240508	173100	289969960	15660	15660	15660	15660	0
182	20240508	173000	289969960	15660	15660	15660	15660	177
183	20240508	172900	289969960	15660	15660	15660	15660	0
184	20240508	172800	289969960	15660	15660	15660	15660	0
185	20240508	172700	289969960	15660	15660	15660	15660	0
186	20240508	172600	289969960	15660	15660	15660	15660	0
187	20240508	172500	289969960	15660	15660	15660	15660	0
188	20240508	172400	289969960	15660	15660	15660	15660	0
189	20240508	172300	289969960	15660	15660	15660	15660	0
190	20240508	172200	289969960	15660	15660	15660	15660	0
191	20240508	172100	289969960	15660	15660	15660	15660	0
192	20240508	172000	289969960	15660	15660	15660	15660	0
193	20240508	171900	289969960	15660	15660	15660	15660	0
194	20240508	171800	289969960	15660	15660	15660	15660	0
195	20240508	171700	289969960	15660	15660	15660	15660	0
196	20240508	171600	289969960	15660	15660	15660	15660	0
197	20240508	171500	289969960	15660	15660	15660	15660	0
198	20240508	171400	289969960	15660	15660	15660	15660	0
199	20240508	171300	289969960	15660	15660	15660	15660	0
200	20240508	171200	289969960	15660	15660	15660	15660	0
201	20240508	171100	289969960	15660	15660	15660	15660	0
202	20240508	171000	289969960	15660	15660	15660	15660	0
203	20240508	170900	289969960	15660	15660	15660	15660	0
204	20240508	170800	289969960	15660	15660	15660	15660	0
205	20240508	170700	289969960	15660	15660	15660	15660	0
206	20240508	170600	289969960	15660	15660	15660	15660	0
207	20240508	170500	289969960	15660	15660	15660	15660	0
208	20240508	170400	289969960	15660	15660	15660	15660	0
209	20240508	170300	289969960	15660	15660	15660	15660	0
210	20240508	170200	289969960	15660	15660	15660	15660	0
211	20240508	170100	289969960	15660	15660	15660	15660	0
212	20240508	170000	289969960	15660	15660	15660	15660	177
213	20240508	165900	289969960	15660	15660	15660	15660	0
214	20240508	165800	289969960	15660	15660	15660	15660	0
215	20240508	165700	289969960	15660	15660	15660	15660	0
216	20240508	165600	289969960	15660	15660	15660	15660	0
217	20240508	165500	289969960	15660	15660	15660	15660	0
218	20240508	165400	289969960	15660	15660	15660	15660	0
219	20240508	165300	289969960	15660	15660	15660	15660	0
220	20240508	165200	289969960	15660	15660	15660	15660	0
221	20240508	165100	289969960	15660	15660	15660	15660	0
222	20240508	165000	289969960	15660	15660	15660	15660	0
223	20240508	164900	289969960	15660	15660	15660	15660	0
224	20240508	164800	289969960	15660	15660	15660	15660	0
225	20240508	164700	289969960	15660	15660	15660	15660	0
226	20240508	164600	289969960	15660	15660	15660	15660	0
227	20240508	164500	289969960	15660	15660	15660	15660	0
228	20240508	164400	289969960	15660	15660	15660	15660	0
229	20240508	164300	289969960	15660	15660	15660	15660	0
230	20240508	164200	289969960	15660	15660	15660	15660	0
231	20240508	164100	289969960	15660	15660	15660	15660	0
232	20240508	164000	289969960	15660	15660	15660	15660	0
233	20240508	163900	289969960	15660	15660	15660	15660	0
234	20240508	163800	289969960	15660	15660	15660	15660	0
235	20240508	163700	289969960	15660	15660	15660	15660	0
236	20240508	163600	289969960	15660	15660	15660	15660	0
237	20240508	163500	289969960	15660	15660	15660	15660	0
238	20240508	163400	289969960	15660	15660	15660	15660	0
239	20240508	163300	289969960	15660	15660	15660	15660	0
240	20240508	163200	289969960	15660	15660	15660	15660	0
241	20240508	163100	289969960	15660	15660	15660	15660	0
242	20240508	163000	289969960	15660	15660	15660	15660	177
243	20240508	162900	289969960	15660	15660	15660	15660	0
244	20240508	162800	289969960	15660	15660	15660	15660	0
245	20240508	162700	289969960	15660	15660	15660	15660	0
246	20240508	162600	289969960	15660	15660	15660	15660	0
247	20240508	162500	289969960	15660	15660	15660	15660	0
248	20240508	162400	289969960	15660	15660	15660	15660	0
249	20240508	162300	289969960	15660	15660	15660	15660	0
250	20240508	162200	289969960	15660	15660	15660	15660	0
251	20240508	162100	289969960	15660	15660	15660	15660	0
252	20240508	162000	289969960	15660	15660	15660	15660	0
253	20240508	161900	289969960	15660	15660	15660	15660	0
254	20240508	161800	289969960	15660	15660	15660	15660	0
255	20240508	161700	289969960	15660	15660	15660	15660	0
256	20240508	161600	289969960	15660	15660	15660	15660	0
257	20240508	161500	289969960	15660	15660	15660	15660	0
258	20240508	161400	289969960	15660	15660	15660	15660	0
259	20240508	161300	289969960	15660	15660	15660	15660	0
260	20240508	161200	289969960	15660	15660	15660	15660	0
261	20240508	161100	289969960	15660	15660	15660	15660	0
262	20240508	161000	289969960	15660	15660	15660	15660	0
263	20240508	160900	289969960	15660	15660	15660	15660	0
264	20240508	160800	289969960	15660	15660	15660	15660	0
265	20240508	160700	289969960	15660	15660	15660	15660	0
266	20240508	160600	289969960	15660	15660	15660	15660	0
267	20240508	160500	289969960	15660	15660	15660	15660	0
268	20240508	160400	289969960	15660	15660	15660	15660	0
269	20240508	160300	289969960	15660	15660	15660	15660	0
270	20240508	160200	289969960	15660	15660	15660	15660	0
271	20240508	160100	289969960	15660	15660	15660	15660	0
272	20240508	160000	289969960	15660	15660	15660	15660	177
273	20240508	155900	289969960	15660	15660	15660	15660	0
274	20240508	155800	289969960	15660	15660	15660	15660	0
275	20240508	155700	289969960	15660	15660	15660	15660	0
276	20240508	155600	289969960	15660	15660	15660	15660	0
277	20240508	155500	289969960	15660	15660	15660	15660	0
278	20240508	155400	289969960	15660	15660	15660	15660	0
279	20240508	155300	289969960	15660	15660	15660	15660	0
280	20240508	155200	289969960	15660	15660	15660	15660	0
281	20240508	155100	289969960	15660	15660	15660	15660	0
282	20240508	155000	289969960	15660	15660	15660	15660	0
283	20240508	154900	289969960	15660	15660	15660	15660	0
284	20240508	154800	289969960	15660	15660	15660	15660	0
285	20240508	154700	289969960	15660	15660	15660	15660	0
286	20240508	154600	289969960	15660	15660	15660	15660	0
287	20240508	154500	289969960	15660	15660	15660	15660	0
288	20240508	154400	289969960	15660	15660	15660	15660	0
289	20240508	154300	289969960	15660	15660	15660	15660	0
290	20240508	154200	289969960	15660	15660	15660	15660	0
291	20240508	154100	289969960	15660	15660	15660	15660	0
292	20240508	154000	289969960	15660	15660	15660	15660	0
293	20240508	153900	289969960	15660	15660	15660	15660	0
294	20240508	153800	289969960	15660	15660	15660	15660	0
295	20240508	153700	289969960	15660	15660	15660	15660	0
296	20240508	153600	289969960	15660	15660	15660	15660	0
297	20240508	153500	289969960	15660	15660	15660	15660	0
298	20240508	153400	289969960	15660	15660	15660	15660	0
299	20240508	153300	289969960	15660	15660	15660	15660	0
300	20240508	153200	289969960	15660	15660	15660	15660	0
301	20240508	153100	289969960	15660	15660	15660	15660	0
302	20240508	153000	289969960	15660	15660	15660	15660	354
303	20240508	152900	287198140	15670	15670	15670	15670	0
304	20240508	152800	287198140	15670	15670	15670	15670	0
305	20240508	152700	287198140	15670	15670	15670	15670	0
306	20240508	152600	287198140	15670	15670	15670	15670	0
307	20240508	152500	287198140	15670	15670	15670	15670	0
308	20240508	152400	287198140	15670	15670	15670	15670	0
309	20240508	152300	287198140	15670	15670	15670	15670	0
310	20240508	152200	287198140	15670	15670	15670	15670	0
311	20240508	152100	287198140	15670	15670	15670	15670	0
312	20240508	152000	287198140	15670	15670	15670	15670	0
313	20240508	151900	287198140	15670	15660	15670	15660	150
314	20240508	151800	284848230	15690	15690	15690	15690	0
315	20240508	151700	284848230	15690	15690	15690	15690	0
316	20240508	151600	284848230	15690	15690	15690	15690	0
317	20240508	151500	284848230	15690	15690	15690	15690	1
318	20240508	151400	284832540	15700	15700	15700	15700	0
319	20240508	151300	284832540	15700	15700	15700	15700	0
320	20240508	151200	284832540	15700	15700	15700	15700	0
321	20240508	151100	284832540	15700	15700	15700	15700	1
322	20240508	151000	284816840	15650	15650	15650	15650	117
323	20240508	150900	282985790	15660	15680	15690	15660	132
324	20240508	150800	280918550	15690	15690	15690	15690	0
325	20240508	150700	280918550	15690	15690	15690	15690	0
326	20240508	150600	280918550	15690	15690	15690	15690	0
327	20240508	150500	280918550	15690	15630	15690	15630	206
328	20240508	150400	277694560	15640	15640	15640	15640	0
329	20240508	150300	277694560	15640	15640	15640	15640	0
330	20240508	150200	277694560	15640	15640	15640	15640	0
331	20240508	150100	277694560	15640	15640	15640	15640	1
332	20240508	150000	277678920	15550	15530	15550	15530	200
333	20240508	145900	274570540	15530	15530	15530	15530	0
334	20240508	145800	274570540	15530	15530	15530	15530	0
335	20240508	145700	274570540	15530	15530	15530	15530	0
336	20240508	145600	274570540	15530	15530	15530	15530	0
337	20240508	145500	274570540	15530	15530	15530	15530	0
338	20240508	145400	274570540	15530	15530	15530	15530	0
339	20240508	145300	274570540	15530	15530	15530	15530	0
340	20240508	145200	274570540	15530	15530	15530	15530	0
341	20240508	145100	274570540	15530	15530	15530	15530	1
342	20240508	145000	274555010	15510	15510	15510	15510	0
343	20240508	144900	274555010	15510	15510	15510	15510	66
344	20240508	144800	273531350	15520	15520	15520	15520	0
345	20240508	144700	273531350	15520	15510	15520	15510	213
346	20240508	144600	270225620	15500	15540	15540	15500	8
347	20240508	144500	270101480	15550	15550	15550	15550	0
348	20240508	144400	270101480	15550	15550	15550	15550	100
349	20240508	144300	268546480	15550	15550	15550	15550	0
350	20240508	144200	268546480	15550	15550	15550	15550	0
351	20240508	144100	268546480	15550	15550	15550	15550	0
352	20240508	144000	268546480	15550	15550	15550	15550	0
353	20240508	143900	268546480	15550	15550	15550	15550	0
354	20240508	143800	268546480	15550	15540	15550	15540	200
355	20240508	143700	265437480	15550	15550	15550	15550	0
356	20240508	143600	265437480	15550	15550	15550	15550	0
357	20240508	143500	265437480	15550	15550	15550	15550	1
358	20240508	143400	265421930	15530	15530	15530	15530	0
359	20240508	143300	265421930	15530	15530	15530	15530	0
360	20240508	143200	265421930	15530	15530	15530	15530	0
361	20240508	143100	265421930	15530	15610	15610	15530	196
362	20240508	143000	262376620	15560	15560	15560	15560	0
363	20240508	142900	262376620	15560	15570	15570	15560	195
364	20240508	142800	259341770	15580	15470	15660	15470	598
365	20240508	142700	250056500	15470	15470	15470	15450	61
366	20240508	142600	249113610	15460	15470	15470	15460	306
367	20240508	142500	244379890	15470	15470	15470	15470	0
368	20240508	142400	244379890	15470	15470	15470	15470	0
369	20240508	142300	244379890	15470	15470	15470	15470	0
370	20240508	142200	244379890	15470	15470	15470	15470	0
371	20240508	142100	244379890	15470	15470	15470	15470	0
372	20240508	142000	244379890	15470	15470	15470	15470	0
373	20240508	141900	244379890	15470	15470	15470	15470	0
374	20240508	141800	244379890	15470	15470	15470	15470	0
375	20240508	141700	244379890	15470	15470	15470	15470	0
376	20240508	141600	244379890	15470	15400	15470	15400	12
377	20240508	141500	244195020	15400	15400	15400	15390	204
378	20240508	141400	241053460	15440	15440	15440	15440	0
379	20240508	141300	241053460	15440	15440	15440	15440	0
380	20240508	141200	241053460	15440	15440	15440	15440	50
381	20240508	141100	240281460	15460	15460	15460	15460	0
382	20240508	141000	240281460	15460	15460	15460	15460	0
383	20240508	140900	240281460	15460	15460	15460	15460	0
384	20240508	140800	240281460	15460	15460	15460	15460	1
385	20240508	140700	240266000	15400	15400	15400	15400	0
386	20240508	140600	240266000	15400	15410	15410	15400	200
387	20240508	140500	237184710	15470	15470	15470	15470	0
388	20240508	140400	237184710	15470	15470	15470	15470	0
389	20240508	140300	237184710	15470	15470	15470	15470	0
390	20240508	140200	237184710	15470	15470	15470	15470	0
391	20240508	140100	237184710	15470	15470	15470	15470	33
392	20240508	140000	236674200	15470	15470	15470	15470	100
393	20240508	135900	235127200	15420	15370	15420	15370	367
394	20240508	135800	229483060	15420	15420	15420	15420	69
395	20240508	135700	228419080	15440	15440	15440	15440	0
396	20240508	135600	228419080	15440	15440	15440	15440	0
397	20240508	135500	228419080	15440	15440	15440	15440	0
398	20240508	135400	228419080	15440	15440	15440	15440	0
399	20240508	135300	228419080	15440	15440	15440	15440	0
400	20240508	135200	228419080	15440	15440	15440	15440	51
401	20240508	135100	227631640	15460	15460	15460	15460	0
402	20240508	135000	227631640	15460	15460	15460	15460	0
403	20240508	134900	227631640	15460	15460	15460	15460	50
404	20240508	134800	226858640	15420	15420	15420	15420	0
405	20240508	134700	226858640	15420	15420	15420	15420	1400
406	20240508	134600	205270640	15460	15460	15460	15460	0
407	20240508	134500	205270640	15460	15460	15460	15460	0
408	20240508	134400	205270640	15460	15460	15460	15460	1
409	20240508	134300	205255180	15420	15410	15420	15410	182
410	20240508	134200	202450070	15420	15420	15420	15420	0
411	20240508	134100	202450070	15420	15420	15420	15420	0
412	20240508	134000	202450070	15420	15420	15420	15420	0
413	20240508	133900	202450070	15420	15420	15420	15420	0
414	20240508	133800	202450070	15420	15420	15420	15420	0
415	20240508	133700	202450070	15420	15420	15420	15420	0
416	20240508	133600	202450070	15420	15420	15420	15420	1
417	20240508	133500	202434650	15420	15420	15420	15420	0
418	20240508	133400	202434650	15420	15420	15420	15420	0
419	20240508	133300	202434650	15420	15420	15420	15420	0
420	20240508	133200	202434650	15420	15420	15420	15420	0
421	20240508	133100	202434650	15420	15420	15420	15420	0
422	20240508	133000	202434650	15420	15420	15420	15420	0
423	20240508	132900	202434650	15420	15420	15420	15420	0
424	20240508	132800	202434650	15420	15420	15420	15420	64
425	20240508	132700	201447770	15420	15420	15420	15420	55
426	20240508	132600	200599670	15430	15430	15430	15430	0
427	20240508	132500	200599670	15430	15430	15430	15430	0
428	20240508	132400	200599670	15430	15430	15430	15430	0
429	20240508	132300	200599670	15430	15430	15430	15430	10
430	20240508	132200	200445370	15440	15440	15440	15440	0
431	20240508	132100	200445370	15440	15440	15440	15440	0
432	20240508	132000	200445370	15440	15440	15440	15440	1
433	20240508	131900	200429930	15420	15420	15420	15420	0
434	20240508	131800	200429930	15420	15420	15420	15420	0
435	20240508	131700	200429930	15420	15420	15420	15420	0
436	20240508	131600	200429930	15420	15420	15420	15420	0
437	20240508	131500	200429930	15420	15420	15420	15420	0
438	20240508	131400	200429930	15420	15420	15420	15420	0
439	20240508	131300	200429930	15420	15420	15420	15420	0
440	20240508	131200	200429930	15420	15420	15420	15420	0
441	20240508	131100	200429930	15420	15420	15420	15420	0
442	20240508	131000	200429930	15420	15420	15420	15420	0
443	20240508	130900	200429930	15420	15420	15420	15420	0
444	20240508	130800	200429930	15420	15420	15420	15420	0
445	20240508	130700	200429930	15420	15420	15420	15420	151
446	20240508	130600	198101510	15370	15370	15370	15370	0
447	20240508	130500	198101510	15370	15370	15370	15370	0
448	20240508	130400	198101510	15370	15370	15370	15370	0
449	20240508	130300	198101510	15370	15370	15370	15370	0
450	20240508	130200	198101510	15370	15370	15370	15370	0
451	20240508	130100	198101510	15370	15370	15370	15370	0
452	20240508	130000	198101510	15370	15380	15380	15370	50
453	20240508	125900	197333000	15440	15440	15440	15440	0
454	20240508	125800	197333000	15440	15440	15440	15440	0
455	20240508	125700	197333000	15440	15440	15440	15440	0
456	20240508	125600	197333000	15440	15440	15440	15440	0
457	20240508	125500	197333000	15440	15440	15440	15440	0
458	20240508	125400	197333000	15440	15440	15440	15440	0
459	20240508	125300	197333000	15440	15440	15440	15440	150
460	20240508	125200	195017000	15370	15370	15370	15370	0
461	20240508	125100	195017000	15370	15370	15370	15370	0
462	20240508	125000	195017000	15370	15370	15370	15370	132
463	20240508	124900	192988160	15380	15380	15380	15380	110
464	20240508	124800	191296360	15450	15450	15450	15450	0
465	20240508	124700	191296360	15450	15380	15450	15380	45
466	20240508	124600	190604190	15390	15400	15400	15390	175
467	20240508	124500	187910490	15470	15470	15470	15470	0
468	20240508	124400	187910490	15470	15470	15470	15470	1
469	20240508	124300	187895020	15400	15400	15400	15400	145
470	20240508	124200	185662020	15400	15400	15400	15400	0
471	20240508	124100	185662020	15400	15400	15400	15400	0
472	20240508	124000	185662020	15400	15400	15400	15400	0
473	20240508	123900	185662020	15400	15400	15400	15400	0
474	20240508	123800	185662020	15400	15400	15400	15400	0
475	20240508	123700	185662020	15400	15400	15400	15400	0
476	20240508	123600	185662020	15400	15400	15400	15400	3
477	20240508	123500	185615820	15410	15460	15470	15410	158
478	20240508	123400	183176930	15490	15490	15490	15490	0
479	20240508	123300	183176930	15490	15490	15490	15490	0
480	20240508	123200	183176930	15490	15510	15570	15490	261
481	20240508	123100	179131360	15600	15500	15600	15490	15
482	20240508	123000	178898600	15450	15450	15450	15450	0
483	20240508	122900	178898600	15450	15470	15480	15450	662
484	20240508	122800	168656400	15470	15390	15470	15390	296
485	20240508	122700	164086240	15400	15410	15410	15400	183
486	20240508	122600	161266740	15480	15410	15480	15410	1306
487	20240508	122500	141140540	15410	15410	15410	15410	671
488	20240508	122400	130800430	15410	15400	15410	15400	1379
489	20240508	122300	109551030	15400	15390	15400	15390	246
490	20240508	122200	105763880	15380	15370	15380	15370	87
491	20240508	122100	104426270	15370	15360	15370	15360	21
492	20240508	122000	104103590	15350	15350	15350	15350	42
493	20240508	121900	103458890	15350	15350	15350	15350	0
494	20240508	121800	103458890	15350	15350	15350	15350	0
495	20240508	121700	103458890	15350	15350	15350	15350	0
496	20240508	121600	103458890	15350	15350	15350	15350	0
497	20240508	121500	103458890	15350	15350	15350	15350	0
498	20240508	121400	103458890	15350	15350	15350	15350	0
499	20240508	121300	103458890	15350	15350	15350	15350	0
500	20240508	121200	103458890	15350	15350	15350	15350	0
501	20240508	121100	103458890	15350	15350	15350	15350	0
502	20240508	121000	103458890	15350	15350	15350	15350	1
503	20240508	120900	103443540	15350	15350	15350	15350	0
504	20240508	120800	103443540	15350	15350	15350	15350	0
505	20240508	120700	103443540	15350	15350	15350	15350	0
506	20240508	120600	103443540	15350	15350	15350	15350	0
507	20240508	120500	103443540	15350	15350	15350	15350	0
508	20240508	120400	103443540	15350	15350	15350	15350	0
509	20240508	120300	103443540	15350	15350	15350	15350	0
510	20240508	120200	103443540	15350	15350	15350	15350	0
511	20240508	120100	103443540	15350	15350	15350	15350	0
512	20240508	120000	103443540	15350	15350	15350	15350	0
513	20240508	115900	103443540	15350	15350	15350	15350	0
514	20240508	115800	103443540	15350	15350	15350	15350	0
515	20240508	115700	103443540	15350	15350	15350	15350	0
516	20240508	115600	103443540	15350	15350	15350	15350	0
517	20240508	115500	103443540	15350	15350	15350	15350	0
518	20240508	115400	103443540	15350	15350	15350	15350	0
519	20240508	115300	103443540	15350	15350	15350	15350	1
520	20240508	115200	103428190	15280	15280	15280	15280	0
521	20240508	115100	103428190	15280	15280	15280	15280	0
522	20240508	115000	103428190	15280	15280	15280	15280	0
523	20240508	114900	103428190	15280	15280	15280	15280	0
524	20240508	114800	103428190	15280	15280	15280	15280	0
525	20240508	114700	103428190	15280	15280	15280	15280	0
526	20240508	114600	103428190	15280	15280	15280	15280	0
527	20240508	114500	103428190	15280	15280	15280	15280	100
528	20240508	114400	101900190	15280	15280	15280	15280	0
529	20240508	114300	101900190	15280	15280	15280	15280	0
530	20240508	114200	101900190	15280	15280	15280	15280	1
531	20240508	114100	101884910	15260	15260	15260	15260	55
532	20240508	114000	101045610	15260	15260	15260	15260	2
533	20240508	113900	101015090	15260	15260	15260	15260	1
534	20240508	113800	100999830	15260	15260	15260	15260	0
535	20240508	113700	100999830	15260	15260	15260	15260	0
536	20240508	113600	100999830	15260	15260	15260	15260	0
537	20240508	113500	100999830	15260	15260	15260	15260	0
538	20240508	113400	100999830	15260	15260	15260	15260	0
539	20240508	113300	100999830	15260	15260	15260	15260	5
540	20240508	113200	100923530	15260	15260	15260	15260	0
541	20240508	113100	100923530	15260	15260	15260	15260	10
542	20240508	113000	100770930	15260	15250	15260	15250	11
543	20240508	112900	100603170	15250	15250	15250	15250	0
544	20240508	112800	100603170	15250	15250	15250	15250	0
545	20240508	112700	100603170	15250	15280	15280	15250	11
546	20240508	112600	100435300	15280	15280	15280	15280	0
547	20240508	112500	100435300	15280	15280	15280	15280	0
548	20240508	112400	100435300	15280	15280	15280	15280	0
549	20240508	112300	100435300	15280	15280	15280	15280	0
550	20240508	112200	100435300	15280	15280	15280	15280	3
551	20240508	112100	100389460	15250	15250	15250	15250	0
552	20240508	112000	100389460	15250	15380	15380	15250	3129
553	20240508	111900	52509730	15410	15410	15410	15410	0
554	20240508	111800	52509730	15410	15410	15410	15410	0
555	20240508	111700	52509730	15410	15410	15410	15410	0
556	20240508	111600	52509730	15410	15410	15410	15410	3
557	20240508	111500	52463500	15410	15410	15410	15410	0
558	20240508	111400	52463500	15410	15410	15410	15410	0
559	20240508	111300	52463500	15410	15410	15410	15410	0
560	20240508	111200	52463500	15410	15410	15410	15410	0
561	20240508	111100	52463500	15410	15410	15410	15410	0
562	20240508	111000	52463500	15410	15410	15410	15410	0
563	20240508	110900	52463500	15410	15410	15410	15410	0
564	20240508	110800	52463500	15410	15410	15410	15410	0
565	20240508	110700	52463500	15410	15410	15410	15410	0
566	20240508	110600	52463500	15410	15410	15410	15410	0
567	20240508	110500	52463500	15410	15410	15410	15410	0
568	20240508	110400	52463500	15410	15410	15410	15410	0
569	20240508	110300	52463500	15410	15410	15410	15410	0
570	20240508	110200	52463500	15410	15410	15410	15410	0
571	20240508	110100	52463500	15410	15410	15410	15410	1
572	20240508	110000	52448090	15410	15410	15410	15410	0
573	20240508	105900	52448090	15410	15410	15410	15410	0
574	20240508	105800	52448090	15410	15410	15410	15410	0
575	20240508	105700	52448090	15410	15410	15410	15410	0
576	20240508	105600	52448090	15410	15410	15410	15410	0
577	20240508	105500	52448090	15410	15410	15410	15410	0
578	20240508	105400	52448090	15410	15410	15410	15410	0
579	20240508	105300	52448090	15410	15410	15410	15410	0
580	20240508	105200	52448090	15410	15410	15410	15410	0
581	20240508	105100	52448090	15410	15410	15410	15410	1
582	20240508	105000	52432680	15410	15410	15410	15410	0
583	20240508	104900	52432680	15410	15410	15410	15410	0
584	20240508	104800	52432680	15410	15410	15410	15410	0
585	20240508	104700	52432680	15410	15410	15410	15410	0
586	20240508	104600	52432680	15410	15410	15410	15410	0
587	20240508	104500	52432680	15410	15410	15410	15410	0
588	20240508	104400	52432680	15410	15410	15410	15410	0
589	20240508	104300	52432680	15410	15410	15410	15410	0
590	20240508	104200	52432680	15410	15410	15410	15410	0
591	20240508	104100	52432680	15410	15410	15410	15410	0
592	20240508	104000	52432680	15410	15410	15410	15410	0
593	20240508	103900	52432680	15410	15410	15410	15410	0
594	20240508	103800	52432680	15410	15410	15410	15410	1
595	20240508	103700	52417270	15380	15380	15380	15380	0
596	20240508	103600	52417270	15380	15380	15380	15380	0
597	20240508	103500	52417270	15380	15380	15380	15380	0
598	20240508	103400	52417270	15380	15380	15380	15380	0
599	20240508	103300	52417270	15380	15380	15380	15380	0
600	20240508	103200	52417270	15380	15380	15380	15380	0
601	20240508	103100	52417270	15380	15380	15380	15380	0
602	20240508	103000	52417270	15380	15380	15380	15380	0
603	20240508	102900	52417270	15380	15380	15380	15380	2
604	20240508	102800	52386510	15380	15380	15380	15380	0
605	20240508	102700	52386510	15380	15380	15380	15380	0
606	20240508	102600	52386510	15380	15380	15380	15380	4
607	20240508	102500	52324990	15480	15390	15480	15390	30
608	20240508	102400	51862630	15370	15370	15370	15370	0
609	20240508	102300	51862630	15370	15360	15370	15350	811
610	20240508	102200	39406910	15360	15370	15370	15360	32
611	20240508	102100	38915370	15370	15370	15370	15370	0
612	20240508	102000	38915370	15370	15390	15390	15370	212
613	20240508	101900	35654870	15400	15400	15400	15400	0
614	20240508	101800	35654870	15400	15400	15400	15400	0
615	20240508	101700	35654870	15400	15400	15400	15400	0
616	20240508	101600	35654870	15400	15400	15400	15400	1
617	20240508	101500	35639470	15390	15400	15400	15390	25
618	20240508	101400	35254520	15450	15390	15450	15390	185
619	20240508	101300	32399320	15390	15390	15390	15390	0
620	20240508	101200	32399320	15390	15390	15390	15390	0
621	20240508	101100	32399320	15390	15390	15390	15390	0
622	20240508	101000	32399320	15390	15390	15390	15390	0
623	20240508	100900	32399320	15390	15390	15390	15390	0
624	20240508	100800	32399320	15390	15390	15390	15390	0
625	20240508	100700	32399320	15390	15390	15390	15390	0
626	20240508	100600	32399320	15390	15390	15390	15390	0
627	20240508	100500	32399320	15390	15390	15390	15390	0
628	20240508	100400	32399320	15390	15390	15390	15390	34
629	20240508	100300	31876060	15370	15370	15370	15370	4
630	20240508	100200	31814580	15390	15390	15390	15390	0
631	20240508	100100	31814580	15390	15390	15390	15390	0
632	20240508	100000	31814580	15390	15390	15390	15390	0
633	20240508	095900	31814580	15390	15390	15390	15390	0
634	20240508	095800	31814580	15390	15390	15390	15390	1
635	20240508	095700	31799190	15390	15390	15390	15390	1
636	20240508	095600	31783800	15390	15390	15390	15390	0
637	20240508	095500	31783800	15390	15390	15390	15390	0
638	20240508	095400	31783800	15390	15390	15390	15390	0
639	20240508	095300	31783800	15390	15380	15390	15380	83
640	20240508	095200	30507010	15380	15380	15380	15380	0
641	20240508	095100	30507010	15380	15380	15380	15380	0
642	20240508	095000	30507010	15380	15380	15380	15380	22
643	20240508	094900	30168650	15410	15410	15410	15410	0
644	20240508	094800	30168650	15410	15410	15410	15410	0
645	20240508	094700	30168650	15410	15410	15410	15410	0
646	20240508	094600	30168650	15410	15410	15410	15410	0
647	20240508	094500	30168650	15410	15410	15410	15410	60
648	20240508	094400	29244050	15460	15460	15460	15460	0
649	20240508	094300	29244050	15460	15460	15460	15460	65
650	20240508	094200	28239150	15470	15390	15470	15390	123
651	20240508	094100	26340980	15400	15400	15400	15400	0
652	20240508	094000	26340980	15400	15400	15400	15400	0
653	20240508	093900	26340980	15400	15400	15400	15400	0
654	20240508	093800	26340980	15400	15400	15400	15400	20
655	20240508	093700	26032980	15400	15400	15400	15400	46
656	20240508	093600	25324580	15370	15370	15370	15370	29
657	20240508	093500	24878850	15410	15410	15410	15410	0
658	20240508	093400	24878850	15410	15410	15410	15410	90
659	20240508	093300	23491950	15410	15410	15410	15410	4
660	20240508	093200	23430310	15400	15400	15400	15400	0
661	20240508	093100	23430310	15400	15400	15400	15400	0
662	20240508	093000	23430310	15400	15400	15400	15400	5
663	20240508	092900	23353310	15420	15420	15420	15420	62
664	20240508	092800	22397270	15460	15460	15460	15460	61
665	20240508	092700	21454210	15470	15400	15470	15400	245
666	20240508	092600	17672110	15400	15400	15400	15400	0
667	20240508	092500	17672110	15400	15400	15400	15400	6
668	20240508	092400	17579710	15400	15400	15400	15400	27
669	20240508	092300	17163910	15400	15400	15400	15400	0
670	20240508	092200	17163910	15400	15400	15400	15400	0
671	20240508	092100	17163910	15400	15420	15420	15400	4
672	20240508	092000	17102290	15450	15450	15450	15450	0
673	20240508	091900	17102290	15450	15450	15450	15450	7
674	20240508	091800	16994140	15450	15450	15450	15450	0
675	20240508	091700	16994140	15450	15450	15450	15450	0
676	20240508	091600	16994140	15450	15450	15450	15450	0
677	20240508	091500	16994140	15450	15450	15450	15450	1
678	20240508	091400	16978690	15400	15400	15400	15400	0
679	20240508	091300	16978690	15400	15400	15400	15400	0
680	20240508	091200	16978690	15400	15400	15400	15400	1
681	20240508	091100	16963290	15460	15460	15460	15460	0
682	20240508	091000	16963290	15460	15460	15460	15460	0
683	20240508	090900	16963290	15460	15420	15460	15420	28
684	20240508	090800	16530450	15360	15360	15360	15360	0
685	20240508	090700	16530450	15360	15360	15360	15360	0
686	20240508	090600	16530450	15360	15360	15360	15360	1
687	20240508	090500	16515090	15530	15440	15530	15440	5
688	20240508	090400	16437800	15440	15380	15440	15380	83
689	20240508	090300	15160220	15380	15390	15390	15380	23
690	20240508	090200	14806270	15400	15440	15440	15400	34
691	20240508	090100	14282620	15450	15500	15550	15450	26
692	20240508	090000	13878470	15550	15750	15750	15360	887