KissMeData/216080/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203700	189177490	15620	15620	15620	15620	515
3	20240514	203600	189177490	15620	15620	15620	15620	0
4	20240514	203500	189177490	15620	15620	15620	15620	0
5	20240514	203400	189177490	15620	15620	15620	15620	0
6	20240514	203300	189177490	15620	15620	15620	15620	0
7	20240514	203200	189177490	15620	15620	15620	15620	0
8	20240514	203100	189177490	15620	15620	15620	15620	0
9	20240514	203000	189177490	15620	15620	15620	15620	0
10	20240514	202900	189177490	15620	15620	15620	15620	0
11	20240514	202800	189177490	15620	15620	15620	15620	0
12	20240514	202700	189177490	15620	15620	15620	15620	0
13	20240514	202600	189177490	15620	15620	15620	15620	0
14	20240514	202500	189177490	15620	15620	15620	15620	0
15	20240514	202400	189177490	15620	15620	15620	15620	0
16	20240514	202300	189177490	15620	15620	15620	15620	0
17	20240514	202200	189177490	15620	15620	15620	15620	0
18	20240514	202100	189177490	15620	15620	15620	15620	0
19	20240514	202000	189177490	15620	15620	15620	15620	0
20	20240514	201900	189177490	15620	15620	15620	15620	0
21	20240514	201800	189177490	15620	15620	15620	15620	0
22	20240514	201700	189177490	15620	15620	15620	15620	0
23	20240514	201600	189177490	15620	15620	15620	15620	0
24	20240514	201500	189177490	15620	15620	15620	15620	0
25	20240514	201400	189177490	15620	15620	15620	15620	0
26	20240514	201300	189177490	15620	15620	15620	15620	0
27	20240514	201200	189177490	15620	15620	15620	15620	0
28	20240514	201100	189177490	15620	15620	15620	15620	0
29	20240514	201000	189177490	15620	15620	15620	15620	0
30	20240514	200900	189177490	15620	15620	15620	15620	0
31	20240514	200800	189177490	15620	15620	15620	15620	0
32	20240514	200700	189177490	15620	15620	15620	15620	515
33	20240514	200600	189177490	15620	15620	15620	15620	0
34	20240514	200500	189177490	15620	15620	15620	15620	0
35	20240514	200400	189177490	15620	15620	15620	15620	0
36	20240514	200300	189177490	15620	15620	15620	15620	0
37	20240514	200200	189177490	15620	15620	15620	15620	0
38	20240514	200100	189177490	15620	15620	15620	15620	0
39	20240514	200000	189177490	15620	15620	15620	15620	0
40	20240514	195900	189177490	15620	15620	15620	15620	0
41	20240514	195800	189177490	15620	15620	15620	15620	0
42	20240514	195700	189177490	15620	15620	15620	15620	0
43	20240514	195600	189177490	15620	15620	15620	15620	0
44	20240514	195500	189177490	15620	15620	15620	15620	0
45	20240514	195400	189177490	15620	15620	15620	15620	0
46	20240514	195300	189177490	15620	15620	15620	15620	0
47	20240514	195200	189177490	15620	15620	15620	15620	0
48	20240514	195100	189177490	15620	15620	15620	15620	0
49	20240514	195000	189177490	15620	15620	15620	15620	0
50	20240514	194900	189177490	15620	15620	15620	15620	0
51	20240514	194800	189177490	15620	15620	15620	15620	0
52	20240514	194700	189177490	15620	15620	15620	15620	0
53	20240514	194600	189177490	15620	15620	15620	15620	0
54	20240514	194500	189177490	15620	15620	15620	15620	0
55	20240514	194400	189177490	15620	15620	15620	15620	0
56	20240514	194300	189177490	15620	15620	15620	15620	0
57	20240514	194200	189177490	15620	15620	15620	15620	0
58	20240514	194100	189177490	15620	15620	15620	15620	0
59	20240514	194000	189177490	15620	15620	15620	15620	0
60	20240514	193900	189177490	15620	15620	15620	15620	0
61	20240514	193800	189177490	15620	15620	15620	15620	0
62	20240514	193700	189177490	15620	15620	15620	15620	515
63	20240514	193600	189177490	15620	15620	15620	15620	0
64	20240514	193500	189177490	15620	15620	15620	15620	0
65	20240514	193400	189177490	15620	15620	15620	15620	0
66	20240514	193300	189177490	15620	15620	15620	15620	0
67	20240514	193200	189177490	15620	15620	15620	15620	0
68	20240514	193100	189177490	15620	15620	15620	15620	0
69	20240514	193000	189177490	15620	15620	15620	15620	0
70	20240514	192900	189177490	15620	15620	15620	15620	0
71	20240514	192800	189177490	15620	15620	15620	15620	0
72	20240514	192700	189177490	15620	15620	15620	15620	0
73	20240514	192600	189177490	15620	15620	15620	15620	0
74	20240514	192500	189177490	15620	15620	15620	15620	0
75	20240514	192400	189177490	15620	15620	15620	15620	0
76	20240514	192300	189177490	15620	15620	15620	15620	0
77	20240514	192200	189177490	15620	15620	15620	15620	0
78	20240514	192100	189177490	15620	15620	15620	15620	0
79	20240514	192000	189177490	15620	15620	15620	15620	0
80	20240514	191900	189177490	15620	15620	15620	15620	0
81	20240514	191800	189177490	15620	15620	15620	15620	0
82	20240514	191700	189177490	15620	15620	15620	15620	0
83	20240514	191600	189177490	15620	15620	15620	15620	0
84	20240514	191500	189177490	15620	15620	15620	15620	0
85	20240514	191400	189177490	15620	15620	15620	15620	0
86	20240514	191300	189177490	15620	15620	15620	15620	0
87	20240514	191200	189177490	15620	15620	15620	15620	0
88	20240514	191100	189177490	15620	15620	15620	15620	0
89	20240514	191000	189177490	15620	15620	15620	15620	0
90	20240514	190900	189177490	15620	15620	15620	15620	0
91	20240514	190800	189177490	15620	15620	15620	15620	0
92	20240514	190700	189177490	15620	15620	15620	15620	515
93	20240514	190600	189177490	15620	15620	15620	15620	0
94	20240514	190500	189177490	15620	15620	15620	15620	0
95	20240514	190400	189177490	15620	15620	15620	15620	0
96	20240514	190300	189177490	15620	15620	15620	15620	0
97	20240514	190200	189177490	15620	15620	15620	15620	0
98	20240514	190100	189177490	15620	15620	15620	15620	0
99	20240514	190000	189177490	15620	15620	15620	15620	0
100	20240514	185900	189177490	15620	15620	15620	15620	0
101	20240514	185800	189177490	15620	15620	15620	15620	0
102	20240514	185700	189177490	15620	15620	15620	15620	0
103	20240514	185600	189177490	15620	15620	15620	15620	0
104	20240514	185500	189177490	15620	15620	15620	15620	0
105	20240514	185400	189177490	15620	15620	15620	15620	0
106	20240514	185300	189177490	15620	15620	15620	15620	0
107	20240514	185200	189177490	15620	15620	15620	15620	0
108	20240514	185100	189177490	15620	15620	15620	15620	0
109	20240514	185000	189177490	15620	15620	15620	15620	0
110	20240514	184900	189177490	15620	15620	15620	15620	0
111	20240514	184800	189177490	15620	15620	15620	15620	0
112	20240514	184700	189177490	15620	15620	15620	15620	0
113	20240514	184600	189177490	15620	15620	15620	15620	0
114	20240514	184500	189177490	15620	15620	15620	15620	0
115	20240514	184400	189177490	15620	15620	15620	15620	0
116	20240514	184300	189177490	15620	15620	15620	15620	0
117	20240514	184200	189177490	15620	15620	15620	15620	0
118	20240514	184100	189177490	15620	15620	15620	15620	0
119	20240514	184000	189177490	15620	15620	15620	15620	0
120	20240514	183900	189177490	15620	15620	15620	15620	0
121	20240514	183800	189177490	15620	15620	15620	15620	0
122	20240514	183700	189177490	15620	15620	15620	15620	515
123	20240514	183600	189177490	15620	15620	15620	15620	0
124	20240514	183500	189177490	15620	15620	15620	15620	0
125	20240514	183400	189177490	15620	15620	15620	15620	0
126	20240514	183300	189177490	15620	15620	15620	15620	0
127	20240514	183200	189177490	15620	15620	15620	15620	0
128	20240514	183100	189177490	15620	15620	15620	15620	0
129	20240514	183000	189177490	15620	15620	15620	15620	0
130	20240514	182900	189177490	15620	15620	15620	15620	0
131	20240514	182800	189177490	15620	15620	15620	15620	0
132	20240514	182700	189177490	15620	15620	15620	15620	0
133	20240514	182600	189177490	15620	15620	15620	15620	0
134	20240514	182500	189177490	15620	15620	15620	15620	0
135	20240514	182400	189177490	15620	15620	15620	15620	0
136	20240514	182300	189177490	15620	15620	15620	15620	0
137	20240514	182200	189177490	15620	15620	15620	15620	0
138	20240514	182100	189177490	15620	15620	15620	15620	0
139	20240514	182000	189177490	15620	15620	15620	15620	0
140	20240514	181900	189177490	15620	15620	15620	15620	0
141	20240514	181800	189177490	15620	15620	15620	15620	0
142	20240514	181700	189177490	15620	15620	15620	15620	0
143	20240514	181600	189177490	15620	15620	15620	15620	0
144	20240514	181500	189177490	15620	15620	15620	15620	0
145	20240514	181400	189177490	15620	15620	15620	15620	0
146	20240514	181300	189177490	15620	15620	15620	15620	0
147	20240514	181200	189177490	15620	15620	15620	15620	0
148	20240514	181100	189177490	15620	15620	15620	15620	0
149	20240514	181000	189177490	15620	15620	15620	15620	0
150	20240514	180900	189177490	15620	15620	15620	15620	0
151	20240514	180800	189177490	15620	15620	15620	15620	0
152	20240514	180700	189177490	15620	15620	15620	15620	515
153	20240514	180600	189177490	15620	15620	15620	15620	0
154	20240514	180500	189177490	15620	15620	15620	15620	0
155	20240514	180400	189177490	15620	15620	15620	15620	0
156	20240514	180300	189177490	15620	15620	15620	15620	0
157	20240514	180200	189177490	15620	15620	15620	15620	0
158	20240514	180100	189177490	15620	15620	15620	15620	0
159	20240514	180000	189177490	15620	15620	15620	15620	0
160	20240514	175900	189177490	15620	15620	15620	15620	0
161	20240514	175800	189177490	15620	15620	15620	15620	0
162	20240514	175700	189177490	15620	15620	15620	15620	0
163	20240514	175600	189177490	15620	15620	15620	15620	0
164	20240514	175500	189177490	15620	15620	15620	15620	0
165	20240514	175400	189177490	15620	15620	15620	15620	0
166	20240514	175300	189177490	15620	15620	15620	15620	0
167	20240514	175200	189177490	15620	15620	15620	15620	0
168	20240514	175100	189177490	15620	15620	15620	15620	0
169	20240514	175000	189177490	15620	15620	15620	15620	0
170	20240514	174900	189177490	15620	15620	15620	15620	0
171	20240514	174800	189177490	15620	15620	15620	15620	0
172	20240514	174700	189177490	15620	15620	15620	15620	0
173	20240514	174600	189177490	15620	15620	15620	15620	0
174	20240514	174500	189177490	15620	15620	15620	15620	0
175	20240514	174400	189177490	15620	15620	15620	15620	0
176	20240514	174300	189177490	15620	15620	15620	15620	0
177	20240514	174200	189177490	15620	15620	15620	15620	0
178	20240514	174100	189177490	15620	15620	15620	15620	0
179	20240514	174000	189177490	15620	15620	15620	15620	0
180	20240514	173900	189177490	15620	15620	15620	15620	0
181	20240514	173800	189177490	15620	15620	15620	15620	0
182	20240514	173700	189177490	15620	15620	15620	15620	515
183	20240514	173600	189177490	15620	15620	15620	15620	0
184	20240514	173500	189177490	15620	15620	15620	15620	0
185	20240514	173400	189177490	15620	15620	15620	15620	0
186	20240514	173300	189177490	15620	15620	15620	15620	0
187	20240514	173200	189177490	15620	15620	15620	15620	0
188	20240514	173100	189177490	15620	15620	15620	15620	0
189	20240514	173000	189177490	15620	15620	15620	15620	0
190	20240514	172900	189177490	15620	15620	15620	15620	0
191	20240514	172800	189177490	15620	15620	15620	15620	0
192	20240514	172700	189177490	15620	15620	15620	15620	0
193	20240514	172600	189177490	15620	15620	15620	15620	0
194	20240514	172500	189177490	15620	15620	15620	15620	0
195	20240514	172400	189177490	15620	15620	15620	15620	0
196	20240514	172300	189177490	15620	15620	15620	15620	0
197	20240514	172200	189177490	15620	15620	15620	15620	0
198	20240514	172100	189177490	15620	15620	15620	15620	0
199	20240514	172000	189177490	15620	15620	15620	15620	0
200	20240514	171900	189177490	15620	15620	15620	15620	0
201	20240514	171800	189177490	15620	15620	15620	15620	0
202	20240514	171700	189177490	15620	15620	15620	15620	0
203	20240514	171600	189177490	15620	15620	15620	15620	0
204	20240514	171500	189177490	15620	15620	15620	15620	0
205	20240514	171400	189177490	15620	15620	15620	15620	0
206	20240514	171300	189177490	15620	15620	15620	15620	0
207	20240514	171200	189177490	15620	15620	15620	15620	0
208	20240514	171100	189177490	15620	15620	15620	15620	0
209	20240514	171000	189177490	15620	15620	15620	15620	0
210	20240514	170900	189177490	15620	15620	15620	15620	0
211	20240514	170800	189177490	15620	15620	15620	15620	0
212	20240514	170700	189177490	15620	15620	15620	15620	515
213	20240514	170600	189177490	15620	15620	15620	15620	0
214	20240514	170500	189177490	15620	15620	15620	15620	0
215	20240514	170400	189177490	15620	15620	15620	15620	0
216	20240514	170300	189177490	15620	15620	15620	15620	0
217	20240514	170200	189177490	15620	15620	15620	15620	0
218	20240514	170100	189177490	15620	15620	15620	15620	0
219	20240514	170000	189177490	15620	15620	15620	15620	0
220	20240514	165900	189177490	15620	15620	15620	15620	0
221	20240514	165800	189177490	15620	15620	15620	15620	0
222	20240514	165700	189177490	15620	15620	15620	15620	0
223	20240514	165600	189177490	15620	15620	15620	15620	0
224	20240514	165500	189177490	15620	15620	15620	15620	0
225	20240514	165400	189177490	15620	15620	15620	15620	0
226	20240514	165300	189177490	15620	15620	15620	15620	0
227	20240514	165200	189177490	15620	15620	15620	15620	0
228	20240514	165100	189177490	15620	15620	15620	15620	0
229	20240514	165000	189177490	15620	15620	15620	15620	0
230	20240514	164900	189177490	15620	15620	15620	15620	0
231	20240514	164800	189177490	15620	15620	15620	15620	0
232	20240514	164700	189177490	15620	15620	15620	15620	0
233	20240514	164600	189177490	15620	15620	15620	15620	0
234	20240514	164500	189177490	15620	15620	15620	15620	0
235	20240514	164400	189177490	15620	15620	15620	15620	0
236	20240514	164300	189177490	15620	15620	15620	15620	0
237	20240514	164200	189177490	15620	15620	15620	15620	0
238	20240514	164100	189177490	15620	15620	15620	15620	0
239	20240514	164000	189177490	15620	15620	15620	15620	0
240	20240514	163900	189177490	15620	15620	15620	15620	0
241	20240514	163800	189177490	15620	15620	15620	15620	0
242	20240514	163700	189177490	15620	15620	15620	15620	515
243	20240514	163600	189177490	15620	15620	15620	15620	0
244	20240514	163500	189177490	15620	15620	15620	15620	0
245	20240514	163400	189177490	15620	15620	15620	15620	0
246	20240514	163300	189177490	15620	15620	15620	15620	0
247	20240514	163200	189177490	15620	15620	15620	15620	0
248	20240514	163100	189177490	15620	15620	15620	15620	0
249	20240514	163000	189177490	15620	15620	15620	15620	0
250	20240514	162900	189177490	15620	15620	15620	15620	0
251	20240514	162800	189177490	15620	15620	15620	15620	0
252	20240514	162700	189177490	15620	15620	15620	15620	0
253	20240514	162600	189177490	15620	15620	15620	15620	0
254	20240514	162500	189177490	15620	15620	15620	15620	0
255	20240514	162400	189177490	15620	15620	15620	15620	0
256	20240514	162300	189177490	15620	15620	15620	15620	0
257	20240514	162200	189177490	15620	15620	15620	15620	0
258	20240514	162100	189177490	15620	15620	15620	15620	0
259	20240514	162000	189177490	15620	15620	15620	15620	0
260	20240514	161900	189177490	15620	15620	15620	15620	0
261	20240514	161800	189177490	15620	15620	15620	15620	0
262	20240514	161700	189177490	15620	15620	15620	15620	0
263	20240514	161600	189177490	15620	15620	15620	15620	0
264	20240514	161500	189177490	15620	15620	15620	15620	0
265	20240514	161400	189177490	15620	15620	15620	15620	0
266	20240514	161300	189177490	15620	15620	15620	15620	0
267	20240514	161200	189177490	15620	15620	15620	15620	0
268	20240514	161100	189177490	15620	15620	15620	15620	0
269	20240514	161000	189177490	15620	15620	15620	15620	0
270	20240514	160900	189177490	15620	15620	15620	15620	0
271	20240514	160800	189177490	15620	15620	15620	15620	0
272	20240514	160700	189177490	15620	15620	15620	15620	515
273	20240514	160600	189177490	15620	15620	15620	15620	0
274	20240514	160500	189177490	15620	15620	15620	15620	0
275	20240514	160400	189177490	15620	15620	15620	15620	0
276	20240514	160300	189177490	15620	15620	15620	15620	0
277	20240514	160200	189177490	15620	15620	15620	15620	0
278	20240514	160100	189177490	15620	15620	15620	15620	0
279	20240514	160000	189177490	15620	15620	15620	15620	0
280	20240514	155900	189177490	15620	15620	15620	15620	0
281	20240514	155800	189177490	15620	15620	15620	15620	0
282	20240514	155700	189177490	15620	15620	15620	15620	0
283	20240514	155600	189177490	15620	15620	15620	15620	0
284	20240514	155500	189177490	15620	15620	15620	15620	0
285	20240514	155400	189177490	15620	15620	15620	15620	0
286	20240514	155300	189177490	15620	15620	15620	15620	0
287	20240514	155200	189177490	15620	15620	15620	15620	0
288	20240514	155100	189177490	15620	15620	15620	15620	0
289	20240514	155000	189177490	15620	15620	15620	15620	0
290	20240514	154900	189177490	15620	15620	15620	15620	0
291	20240514	154800	189177490	15620	15620	15620	15620	0
292	20240514	154700	189177490	15620	15620	15620	15620	0
293	20240514	154600	189177490	15620	15620	15620	15620	0
294	20240514	154500	189177490	15620	15620	15620	15620	0
295	20240514	154400	189177490	15620	15620	15620	15620	0
296	20240514	154300	189177490	15620	15620	15620	15620	0
297	20240514	154200	189177490	15620	15620	15620	15620	0
298	20240514	154100	189177490	15620	15620	15620	15620	0
299	20240514	154000	189177490	15620	15620	15620	15620	0
300	20240514	153900	189177490	15620	15620	15620	15620	0
301	20240514	153800	189177490	15620	15620	15620	15620	0
302	20240514	153700	189177490	15620	15620	15620	15620	515
303	20240514	153600	189177490	15620	15620	15620	15620	0
304	20240514	153500	189177490	15620	15620	15620	15620	0
305	20240514	153400	189177490	15620	15620	15620	15620	0
306	20240514	153300	189177490	15620	15620	15620	15620	0
307	20240514	153200	189177490	15620	15620	15620	15620	0
308	20240514	153100	189177490	15620	15620	15620	15620	0
309	20240514	153000	189177490	15620	15620	15620	15620	515
310	20240514	152900	181133190	15600	15600	15600	15600	0
311	20240514	152800	181133190	15600	15600	15600	15600	0
312	20240514	152700	181133190	15600	15600	15600	15600	0
313	20240514	152600	181133190	15600	15600	15600	15600	0
314	20240514	152500	181133190	15600	15600	15600	15600	0
315	20240514	152400	181133190	15600	15600	15600	15600	0
316	20240514	152300	181133190	15600	15600	15600	15600	0
317	20240514	152200	181133190	15600	15600	15600	15600	0
318	20240514	152100	181133190	15600	15600	15600	15600	0
319	20240514	152000	181133190	15600	15600	15600	15600	0
320	20240514	151900	181133190	15600	15600	15600	15600	13
321	20240514	151800	180930390	15610	15610	15610	15610	0
322	20240514	151700	180930390	15610	15610	15610	15610	10
323	20240514	151600	180774290	15600	15600	15600	15600	0
324	20240514	151500	180774290	15600	15600	15600	15600	0
325	20240514	151400	180774290	15600	15600	15600	15600	9
326	20240514	151300	180633890	15600	15600	15600	15600	1
327	20240514	151200	180618290	15600	15600	15600	15600	0
328	20240514	151100	180618290	15600	15600	15600	15600	0
329	20240514	151000	180618290	15600	15600	15600	15600	0
330	20240514	150900	180618290	15600	15600	15600	15600	0
331	20240514	150800	180618290	15600	15600	15600	15600	0
332	20240514	150700	180618290	15600	15600	15600	15600	0
333	20240514	150600	180618290	15600	15600	15600	15600	0
334	20240514	150500	180618290	15600	15600	15600	15600	11
335	20240514	150400	180446690	15610	15610	15610	15610	0
336	20240514	150300	180446690	15610	15600	15610	15600	52
337	20240514	150200	179635480	15600	15600	15600	15600	15
338	20240514	150100	179401480	15610	15610	15610	15610	5
339	20240514	150000	179323430	15610	15600	15610	15600	17
340	20240514	145900	179058130	15600	15600	15600	15600	0
341	20240514	145800	179058130	15600	15600	15600	15600	0
342	20240514	145700	179058130	15600	15600	15600	15600	0
343	20240514	145600	179058130	15600	15600	15600	15600	10
344	20240514	145500	178902130	15600	15600	15600	15600	10
345	20240514	145400	178746130	15600	15600	15600	15600	7
346	20240514	145300	178636930	15620	15620	15620	15620	0
347	20240514	145200	178636930	15620	15610	15620	15610	20
348	20240514	145100	178324700	15610	15610	15610	15610	0
349	20240514	145000	178324700	15610	15610	15610	15610	1
350	20240514	144900	178309090	15570	15570	15570	15570	0
351	20240514	144800	178309090	15570	15620	15620	15570	90
352	20240514	144700	176903990	15620	15620	15620	15620	1
353	20240514	144600	176888370	15570	15570	15570	15570	0
354	20240514	144500	176888370	15570	15570	15570	15570	1
355	20240514	144400	176872800	15620	15620	15620	15620	0
356	20240514	144300	176872800	15620	15620	15620	15620	0
357	20240514	144200	176872800	15620	15620	15620	15620	0
358	20240514	144100	176872800	15620	15620	15620	15620	0
359	20240514	144000	176872800	15620	15620	15620	15620	0
360	20240514	143900	176872800	15620	15620	15620	15620	0
361	20240514	143800	176872800	15620	15620	15620	15620	0
362	20240514	143700	176872800	15620	15620	15620	15620	1
363	20240514	143600	176857180	15620	15620	15620	15620	0
364	20240514	143500	176857180	15620	15620	15620	15620	1
365	20240514	143400	176841560	15620	15620	15620	15620	10
366	20240514	143300	176685360	15640	15640	15640	15640	0
367	20240514	143200	176685360	15640	15640	15640	15640	0
368	20240514	143100	176685360	15640	15640	15640	15640	0
369	20240514	143000	176685360	15640	15640	15640	15640	50
370	20240514	142900	175903360	15640	15640	15640	15640	0
371	20240514	142800	175903360	15640	15640	15640	15640	25
372	20240514	142700	175512360	15640	15620	15640	15620	30
373	20240514	142600	175043380	15640	15640	15640	15640	0
374	20240514	142500	175043380	15640	15640	15640	15640	0
375	20240514	142400	175043380	15640	15620	15640	15620	2192
376	20240514	142300	140775040	15620	15570	15620	15570	670
377	20240514	142200	130334210	15560	15560	15560	15560	0
378	20240514	142100	130334210	15560	15560	15560	15560	0
379	20240514	142000	130334210	15560	15560	15560	15560	100
380	20240514	141900	128778210	15570	15570	15570	15570	1
381	20240514	141800	128762640	15560	15560	15560	15560	100
382	20240514	141700	127206640	15560	15560	15560	15560	15
383	20240514	141600	126973240	15560	15560	15560	15560	100
384	20240514	141500	125417240	15560	15540	15560	15540	77
385	20240514	141400	124219360	15540	15540	15540	15540	137
386	20240514	141300	122090380	15540	15540	15540	15540	0
387	20240514	141200	122090380	15540	15540	15540	15540	10
388	20240514	141100	121934980	15560	15560	15560	15560	0
389	20240514	141000	121934980	15560	15560	15560	15560	0
390	20240514	140900	121934980	15560	15560	15560	15560	5
391	20240514	140800	121857180	15540	15540	15540	15540	0
392	20240514	140700	121857180	15540	15540	15540	15540	100
393	20240514	140600	120303180	15540	15570	15570	15540	8
394	20240514	140500	120178740	15570	15570	15570	15570	0
395	20240514	140400	120178740	15570	15570	15570	15570	1
396	20240514	140300	120163170	15540	15540	15540	15540	0
397	20240514	140200	120163170	15540	15550	15550	15540	5
398	20240514	140100	120085430	15560	15560	15560	15560	0
399	20240514	140000	120085430	15560	15560	15560	15560	0
400	20240514	135900	120085430	15560	15560	15560	15560	1
401	20240514	135800	120069870	15570	15570	15570	15570	0
402	20240514	135700	120069870	15570	15570	15570	15570	0
403	20240514	135600	120069870	15570	15570	15570	15570	0
404	20240514	135500	120069870	15570	15570	15570	15570	0
405	20240514	135400	120069870	15570	15570	15570	15570	6
406	20240514	135300	119976450	15570	15570	15570	15570	0
407	20240514	135200	119976450	15570	15570	15570	15570	3
408	20240514	135100	119929740	15550	15550	15550	15550	0
409	20240514	135000	119929740	15550	15550	15550	15550	0
410	20240514	134900	119929740	15550	15550	15550	15550	0
411	20240514	134800	119929740	15550	15550	15550	15550	269
412	20240514	134700	115746790	15560	15560	15560	15560	1
413	20240514	134600	115731230	15560	15560	15560	15560	18
414	20240514	134500	115451150	15570	15570	15570	15570	0
415	20240514	134400	115451150	15570	15570	15570	15570	1
416	20240514	134300	115435580	15560	15560	15560	15560	0
417	20240514	134200	115435580	15560	15570	15570	15560	423
418	20240514	134100	108852500	15570	15570	15570	15570	0
419	20240514	134000	108852500	15570	15570	15570	15570	13
420	20240514	133900	108650090	15570	15570	15570	15570	0
421	20240514	133800	108650090	15570	15570	15570	15570	187
422	20240514	133700	105738500	15590	15590	15590	15590	0
423	20240514	133600	105738500	15590	15590	15590	15590	0
424	20240514	133500	105738500	15590	15590	15590	15590	0
425	20240514	133400	105738500	15590	15590	15590	15590	0
426	20240514	133300	105738500	15590	15590	15590	15590	0
427	20240514	133200	105738500	15590	15590	15590	15590	0
428	20240514	133100	105738500	15590	15590	15590	15590	0
429	20240514	133000	105738500	15590	15590	15590	15590	0
430	20240514	132900	105738500	15590	15590	15590	15590	0
431	20240514	132800	105738500	15590	15590	15590	15590	0
432	20240514	132700	105738500	15590	15590	15590	15590	0
433	20240514	132600	105738500	15590	15590	15590	15590	0
434	20240514	132500	105738500	15590	15590	15590	15590	0
435	20240514	132400	105738500	15590	15590	15590	15590	0
436	20240514	132300	105738500	15590	15590	15590	15590	1
437	20240514	132200	105722910	15570	15570	15570	15570	0
438	20240514	132100	105722910	15570	15570	15570	15570	0
439	20240514	132000	105722910	15570	15570	15570	15570	0
440	20240514	131900	105722910	15570	15570	15570	15570	0
441	20240514	131800	105722910	15570	15570	15570	15570	40
442	20240514	131700	105100110	15600	15600	15600	15600	0
443	20240514	131600	105100110	15600	15600	15600	15600	0
444	20240514	131500	105100110	15600	15600	15600	15600	0
445	20240514	131400	105100110	15600	15630	15630	15600	282
446	20240514	131300	100700850	15570	15570	15570	15570	0
447	20240514	131200	100700850	15570	15570	15570	15570	0
448	20240514	131100	100700850	15570	15570	15570	15570	0
449	20240514	131000	100700850	15570	15570	15570	15570	0
450	20240514	130900	100700850	15570	15570	15570	15570	0
451	20240514	130800	100700850	15570	15570	15570	15570	0
452	20240514	130700	100700850	15570	15570	15570	15570	0
453	20240514	130600	100700850	15570	15570	15570	15570	0
454	20240514	130500	100700850	15570	15570	15570	15570	0
455	20240514	130400	100700850	15570	15570	15570	15570	0
456	20240514	130300	100700850	15570	15570	15570	15570	0
457	20240514	130200	100700850	15570	15570	15570	15570	0
458	20240514	130100	100700850	15570	15570	15570	15570	0
459	20240514	130000	100700850	15570	15570	15570	15570	0
460	20240514	125900	100700850	15570	15570	15570	15570	0
461	20240514	125800	100700850	15570	15580	15580	15570	102
462	20240514	125700	99111700	15630	15630	15630	15630	1
463	20240514	125600	99096070	15560	15560	15560	15560	0
464	20240514	125500	99096070	15560	15560	15560	15560	0
465	20240514	125400	99096070	15560	15560	15560	15560	0
466	20240514	125300	99096070	15560	15560	15560	15560	0
467	20240514	125200	99096070	15560	15560	15560	15560	0
468	20240514	125100	99096070	15560	15560	15560	15560	0
469	20240514	125000	99096070	15560	15560	15560	15560	0
470	20240514	124900	99096070	15560	15560	15560	15560	0
471	20240514	124800	99096070	15560	15560	15560	15560	0
472	20240514	124700	99096070	15560	15560	15560	15560	0
473	20240514	124600	99096070	15560	15560	15560	15560	0
474	20240514	124500	99096070	15560	15560	15560	15560	0
475	20240514	124400	99096070	15560	15560	15560	15560	0
476	20240514	124300	99096070	15560	15610	15610	15560	50
477	20240514	124200	98317920	15630	15630	15630	15630	0
478	20240514	124100	98317920	15630	15630	15630	15630	0
479	20240514	124000	98317920	15630	15630	15630	15630	0
480	20240514	123900	98317920	15630	15630	15630	15630	0
481	20240514	123800	98317920	15630	15630	15630	15630	0
482	20240514	123700	98317920	15630	15630	15630	15630	0
483	20240514	123600	98317920	15630	15630	15630	15630	0
484	20240514	123500	98317920	15630	15630	15630	15630	0
485	20240514	123400	98317920	15630	15630	15630	15630	5
486	20240514	123300	98239770	15630	15630	15630	15630	93
487	20240514	123200	96786180	15630	15620	15630	15620	2
488	20240514	123100	96754930	15630	15630	15630	15630	0
489	20240514	123000	96754930	15630	15630	15630	15630	1
490	20240514	122900	96739300	15620	15620	15620	15620	0
491	20240514	122800	96739300	15620	15620	15620	15620	0
492	20240514	122700	96739300	15620	15620	15620	15620	0
493	20240514	122600	96739300	15620	15620	15620	15620	0
494	20240514	122500	96739300	15620	15620	15620	15620	0
495	20240514	122400	96739300	15620	15620	15620	15620	61
496	20240514	122300	95786480	15560	15560	15560	15560	0
497	20240514	122200	95786480	15560	15560	15560	15560	0
498	20240514	122100	95786480	15560	15560	15560	15560	0
499	20240514	122000	95786480	15560	15570	15570	15560	193
500	20240514	121900	92783340	15580	15580	15580	15580	35
501	20240514	121800	92238040	15620	15620	15620	15620	0
502	20240514	121700	92238040	15620	15620	15620	15620	0
503	20240514	121600	92238040	15620	15620	15620	15620	0
504	20240514	121500	92238040	15620	15620	15620	15620	0
505	20240514	121400	92238040	15620	15620	15620	15620	0
506	20240514	121300	92238040	15620	15620	15620	15620	0
507	20240514	121200	92238040	15620	15630	15630	15620	372
508	20240514	121100	86427380	15640	15640	15640	15640	0
509	20240514	121000	86427380	15640	15640	15640	15640	0
510	20240514	120900	86427380	15640	15640	15640	15640	0
511	20240514	120800	86427380	15640	15640	15640	15640	35
512	20240514	120700	85879980	15640	15640	15640	15640	0
513	20240514	120600	85879980	15640	15630	15640	15630	65
514	20240514	120500	84863830	15630	15630	15630	15630	0
515	20240514	120400	84863830	15630	15630	15630	15630	0
516	20240514	120300	84863830	15630	15630	15630	15630	0
517	20240514	120200	84863830	15630	15630	15630	15630	0
518	20240514	120100	84863830	15630	15630	15630	15630	0
519	20240514	120000	84863830	15630	15630	15630	15630	0
520	20240514	115900	84863830	15630	15630	15630	15630	0
521	20240514	115800	84863830	15630	15630	15630	15630	0
522	20240514	115700	84863830	15630	15630	15630	15630	0
523	20240514	115600	84863830	15630	15630	15630	15630	100
524	20240514	115500	83300830	15640	15640	15640	15640	0
525	20240514	115400	83300830	15640	15640	15640	15640	0
526	20240514	115300	83300830	15640	15640	15640	15640	0
527	20240514	115200	83300830	15640	15640	15640	15640	0
528	20240514	115100	83300830	15640	15640	15640	15640	0
529	20240514	115000	83300830	15640	15640	15640	15640	13
530	20240514	114900	83097510	15640	15640	15640	15640	0
531	20240514	114800	83097510	15640	15640	15640	15640	0
532	20240514	114700	83097510	15640	15640	15640	15640	0
533	20240514	114600	83097510	15640	15640	15640	15640	1
534	20240514	114500	83081870	15630	15630	15630	15630	0
535	20240514	114400	83081870	15630	15630	15630	15630	0
536	20240514	114300	83081870	15630	15630	15630	15630	143
537	20240514	114200	80846780	15640	15630	15640	15630	749
538	20240514	114100	69134600	15620	15620	15620	15620	131
539	20240514	114000	67088380	15560	15570	15570	15560	598
540	20240514	113900	57782500	15630	15630	15630	15630	0
541	20240514	113800	57782500	15630	15630	15630	15630	0
542	20240514	113700	57782500	15630	15630	15630	15630	1
543	20240514	113600	57766870	15560	15560	15560	15560	0
544	20240514	113500	57766870	15560	15560	15560	15560	0
545	20240514	113400	57766870	15560	15560	15560	15560	5
546	20240514	113300	57689070	15630	15630	15630	15630	0
547	20240514	113200	57689070	15630	15630	15630	15630	0
548	20240514	113100	57689070	15630	15630	15630	15630	0
549	20240514	113000	57689070	15630	15630	15630	15630	0
550	20240514	112900	57689070	15630	15630	15630	15630	0
551	20240514	112800	57689070	15630	15630	15630	15630	0
552	20240514	112700	57689070	15630	15630	15630	15630	0
553	20240514	112600	57689070	15630	15630	15630	15630	1
554	20240514	112500	57673440	15560	15560	15560	15560	0
555	20240514	112400	57673440	15560	15560	15560	15560	200
556	20240514	112300	54561440	15630	15630	15630	15630	0
557	20240514	112200	54561440	15630	15630	15630	15630	1
558	20240514	112100	54545810	15600	15600	15600	15600	0
559	20240514	112000	54545810	15600	15600	15600	15600	0
560	20240514	111900	54545810	15600	15600	15600	15600	0
561	20240514	111800	54545810	15600	15600	15600	15600	0
562	20240514	111700	54545810	15600	15600	15600	15600	0
563	20240514	111600	54545810	15600	15600	15600	15600	0
564	20240514	111500	54545810	15600	15600	15600	15600	104
565	20240514	111400	52923410	15600	15600	15600	15600	0
566	20240514	111300	52923410	15600	15600	15600	15600	0
567	20240514	111200	52923410	15600	15600	15600	15600	1
568	20240514	111100	52907810	15600	15600	15600	15600	0
569	20240514	111000	52907810	15600	15600	15600	15600	0
570	20240514	110900	52907810	15600	15600	15600	15600	0
571	20240514	110800	52907810	15600	15600	15600	15600	9
572	20240514	110700	52767410	15600	15600	15600	15600	0
573	20240514	110600	52767410	15600	15600	15600	15600	6
574	20240514	110500	52673810	15600	15600	15600	15600	0
575	20240514	110400	52673810	15600	15600	15600	15600	0
576	20240514	110300	52673810	15600	15600	15600	15600	308
577	20240514	110200	47869010	15600	15600	15600	15600	0
578	20240514	110100	47869010	15600	15600	15600	15600	1
579	20240514	110000	47853410	15560	15560	15560	15560	0
580	20240514	105900	47853410	15560	15560	15560	15560	300
581	20240514	105800	43185410	15560	15560	15560	15560	0
582	20240514	105700	43185410	15560	15560	15560	15560	0
583	20240514	105600	43185410	15560	15560	15560	15560	49
584	20240514	105500	42422970	15560	15560	15560	15560	0
585	20240514	105400	42422970	15560	15560	15560	15560	0
586	20240514	105300	42422970	15560	15560	15560	15560	0
587	20240514	105200	42422970	15560	15560	15560	15560	0
588	20240514	105100	42422970	15560	15560	15560	15560	2
589	20240514	105000	42391850	15600	15600	15600	15600	0
590	20240514	104900	42391850	15600	15600	15600	15600	50
591	20240514	104800	41611850	15640	15640	15640	15640	200
592	20240514	104700	38483850	15640	15640	15640	15640	0
593	20240514	104600	38483850	15640	15640	15640	15640	4
594	20240514	104500	38421290	15640	15640	15640	15640	0
595	20240514	104400	38421290	15640	15640	15640	15640	0
596	20240514	104300	38421290	15640	15640	15640	15640	0
597	20240514	104200	38421290	15640	15640	15640	15640	7
598	20240514	104100	38311810	15640	15640	15640	15640	0
599	20240514	104000	38311810	15640	15640	15640	15640	0
600	20240514	103900	38311810	15640	15640	15640	15640	0
601	20240514	103800	38311810	15640	15640	15640	15640	0
602	20240514	103700	38311810	15640	15640	15640	15640	0
603	20240514	103600	38311810	15640	15640	15640	15640	0
604	20240514	103500	38311810	15640	15640	15640	15640	0
605	20240514	103400	38311810	15640	15640	15640	15640	0
606	20240514	103300	38311810	15640	15640	15640	15640	0
607	20240514	103200	38311810	15640	15640	15640	15640	0
608	20240514	103100	38311810	15640	15600	15640	15570	571
609	20240514	103000	29416690	15650	15650	15650	15650	0
610	20240514	102900	29416690	15650	15650	15650	15650	0
611	20240514	102800	29416690	15650	15650	15650	15650	0
612	20240514	102700	29416690	15650	15650	15650	15650	0
613	20240514	102600	29416690	15650	15650	15650	15650	0
614	20240514	102500	29416690	15650	15650	15650	15650	0
615	20240514	102400	29416690	15650	15650	15650	15650	0
616	20240514	102300	29416690	15650	15650	15650	15650	0
617	20240514	102200	29416690	15650	15650	15650	15650	0
618	20240514	102100	29416690	15650	15650	15650	15650	0
619	20240514	102000	29416690	15650	15650	15650	15650	0
620	20240514	101900	29416690	15650	15650	15650	15650	0
621	20240514	101800	29416690	15650	15650	15650	15650	200
622	20240514	101700	26286690	15580	15580	15580	15580	0
623	20240514	101600	26286690	15580	15580	15580	15580	5
624	20240514	101500	26208790	15650	15650	15650	15650	0
625	20240514	101400	26208790	15650	15650	15650	15650	0
626	20240514	101300	26208790	15650	15650	15650	15650	1
627	20240514	101200	26193140	15580	15580	15580	15580	0
628	20240514	101100	26193140	15580	15580	15580	15580	0
629	20240514	101000	26193140	15580	15590	15590	15580	250
630	20240514	100900	22297680	15650	15650	15650	15650	0
631	20240514	100800	22297680	15650	15650	15650	15650	0
632	20240514	100700	22297680	15650	15650	15650	15650	1
633	20240514	100600	22282030	15590	15590	15590	15590	0
634	20240514	100500	22282030	15590	15590	15590	15590	7
635	20240514	100400	22172900	15650	15650	15650	15650	33
636	20240514	100300	21656450	15650	15650	15650	15650	0
637	20240514	100200	21656450	15650	15650	15650	15650	0
638	20240514	100100	21656450	15650	15650	15650	15650	0
639	20240514	100000	21656450	15650	15650	15650	15650	0
640	20240514	095900	21656450	15650	15650	15650	15650	0
641	20240514	095800	21656450	15650	15650	15650	15650	53
642	20240514	095700	20827000	15650	15650	15650	15650	0
643	20240514	095600	20827000	15650	15650	15650	15650	1
644	20240514	095500	20811350	15590	15590	15590	15590	0
645	20240514	095400	20811350	15590	15590	15590	15590	0
646	20240514	095300	20811350	15590	15590	15590	15590	43
647	20240514	095200	20140980	15590	15590	15590	15590	0
648	20240514	095100	20140980	15590	15590	15590	15590	0
649	20240514	095000	20140980	15590	15590	15590	15590	0
650	20240514	094900	20140980	15590	15590	15590	15590	0
651	20240514	094800	20140980	15590	15590	15590	15590	2
652	20240514	094700	20109800	15580	15580	15580	15580	13
653	20240514	094600	19907260	15580	15580	15580	15580	30
654	20240514	094500	19439860	15580	15580	15580	15580	0
655	20240514	094400	19439860	15580	15580	15580	15580	0
656	20240514	094300	19439860	15580	15580	15580	15580	0
657	20240514	094200	19439860	15580	15580	15580	15580	0
658	20240514	094100	19439860	15580	15580	15580	15580	1
659	20240514	094000	19424280	15580	15580	15580	15580	5
660	20240514	093900	19346380	15580	15580	15580	15580	25
661	20240514	093800	18956880	15580	15580	15580	15580	0
662	20240514	093700	18956880	15580	15580	15580	15580	0
663	20240514	093600	18956880	15580	15580	15580	15580	0
664	20240514	093500	18956880	15580	15580	15580	15580	0
665	20240514	093400	18956880	15580	15580	15580	15580	19
666	20240514	093300	18660860	15580	15580	15580	15580	0
667	20240514	093200	18660860	15580	15580	15580	15580	0
668	20240514	093100	18660860	15580	15580	15580	15580	5
669	20240514	093000	18582960	15590	15590	15590	15590	0
670	20240514	092900	18582960	15590	15590	15590	15590	0
671	20240514	092800	18582960	15590	15590	15590	15590	0
672	20240514	092700	18582960	15590	15590	15590	15590	0
673	20240514	092600	18582960	15590	15590	15590	15590	0
674	20240514	092500	18582960	15590	15590	15590	15590	5
675	20240514	092400	18505010	15590	15590	15590	15590	0
676	20240514	092300	18505010	15590	15590	15590	15590	0
677	20240514	092200	18505010	15590	15590	15590	15590	0
678	20240514	092100	18505010	15590	15590	15590	15590	0
679	20240514	092000	18505010	15590	15590	15590	15590	0
680	20240514	091900	18505010	15590	15590	15590	15590	1
681	20240514	091800	18489420	15580	15650	15650	15580	133
682	20240514	091700	16409730	15650	15650	15650	15650	0
683	20240514	091600	16409730	15650	15650	15650	15650	0
684	20240514	091500	16409730	15650	15650	15650	15650	1
685	20240514	091400	16394080	15620	15670	15670	15620	6
686	20240514	091300	16300210	15680	15680	15680	15680	2
687	20240514	091200	16268850	15700	15690	15700	15690	2
688	20240514	091100	16237460	15700	15700	15700	15700	0
689	20240514	091000	16237460	15700	15700	15700	15700	0
690	20240514	090900	16237460	15700	15700	15700	15700	0
691	20240514	090800	16237460	15700	15700	15700	15700	0
692	20240514	090700	16237460	15700	15700	15700	15700	2
693	20240514	090600	16206060	15700	15670	15700	15670	366
694	20240514	090500	10467020	15660	15660	15660	15660	1
695	20240514	090400	10451360	15500	15670	15670	15400	585
696	20240514	090300	1406110	15650	15670	15680	15650	13
697	20240514	090200	1202420	15680	15690	15710	15680	3
698	20240514	090100	1155340	15730	15730	15730	15730	0
699	20240514	090000	1155340	15730	15610	15740	15600	74