KissMeData/267850/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205200	104433150	16680	16680	16680	16680	754
3	20240514	205100	104433150	16680	16680	16680	16680	0
4	20240514	205000	104433150	16680	16680	16680	16680	0
5	20240514	204900	104433150	16680	16680	16680	16680	0
6	20240514	204800	104433150	16680	16680	16680	16680	0
7	20240514	204700	104433150	16680	16680	16680	16680	0
8	20240514	204600	104433150	16680	16680	16680	16680	0
9	20240514	204500	104433150	16680	16680	16680	16680	0
10	20240514	204400	104433150	16680	16680	16680	16680	0
11	20240514	204300	104433150	16680	16680	16680	16680	0
12	20240514	204200	104433150	16680	16680	16680	16680	0
13	20240514	204100	104433150	16680	16680	16680	16680	0
14	20240514	204000	104433150	16680	16680	16680	16680	0
15	20240514	203900	104433150	16680	16680	16680	16680	0
16	20240514	203800	104433150	16680	16680	16680	16680	0
17	20240514	203700	104433150	16680	16680	16680	16680	0
18	20240514	203600	104433150	16680	16680	16680	16680	0
19	20240514	203500	104433150	16680	16680	16680	16680	0
20	20240514	203400	104433150	16680	16680	16680	16680	0
21	20240514	203300	104433150	16680	16680	16680	16680	0
22	20240514	203200	104433150	16680	16680	16680	16680	0
23	20240514	203100	104433150	16680	16680	16680	16680	0
24	20240514	203000	104433150	16680	16680	16680	16680	0
25	20240514	202900	104433150	16680	16680	16680	16680	0
26	20240514	202800	104433150	16680	16680	16680	16680	0
27	20240514	202700	104433150	16680	16680	16680	16680	0
28	20240514	202600	104433150	16680	16680	16680	16680	0
29	20240514	202500	104433150	16680	16680	16680	16680	0
30	20240514	202400	104433150	16680	16680	16680	16680	0
31	20240514	202300	104433150	16680	16680	16680	16680	0
32	20240514	202200	104433150	16680	16680	16680	16680	754
33	20240514	202100	104433150	16680	16680	16680	16680	0
34	20240514	202000	104433150	16680	16680	16680	16680	0
35	20240514	201900	104433150	16680	16680	16680	16680	0
36	20240514	201800	104433150	16680	16680	16680	16680	0
37	20240514	201700	104433150	16680	16680	16680	16680	0
38	20240514	201600	104433150	16680	16680	16680	16680	0
39	20240514	201500	104433150	16680	16680	16680	16680	0
40	20240514	201400	104433150	16680	16680	16680	16680	0
41	20240514	201300	104433150	16680	16680	16680	16680	0
42	20240514	201200	104433150	16680	16680	16680	16680	0
43	20240514	201100	104433150	16680	16680	16680	16680	0
44	20240514	201000	104433150	16680	16680	16680	16680	0
45	20240514	200900	104433150	16680	16680	16680	16680	0
46	20240514	200800	104433150	16680	16680	16680	16680	0
47	20240514	200700	104433150	16680	16680	16680	16680	0
48	20240514	200600	104433150	16680	16680	16680	16680	0
49	20240514	200500	104433150	16680	16680	16680	16680	0
50	20240514	200400	104433150	16680	16680	16680	16680	0
51	20240514	200300	104433150	16680	16680	16680	16680	0
52	20240514	200200	104433150	16680	16680	16680	16680	0
53	20240514	200100	104433150	16680	16680	16680	16680	0
54	20240514	200000	104433150	16680	16680	16680	16680	0
55	20240514	195900	104433150	16680	16680	16680	16680	0
56	20240514	195800	104433150	16680	16680	16680	16680	0
57	20240514	195700	104433150	16680	16680	16680	16680	0
58	20240514	195600	104433150	16680	16680	16680	16680	0
59	20240514	195500	104433150	16680	16680	16680	16680	0
60	20240514	195400	104433150	16680	16680	16680	16680	0
61	20240514	195300	104433150	16680	16680	16680	16680	0
62	20240514	195200	104433150	16680	16680	16680	16680	754
63	20240514	195100	104433150	16680	16680	16680	16680	0
64	20240514	195000	104433150	16680	16680	16680	16680	0
65	20240514	194900	104433150	16680	16680	16680	16680	0
66	20240514	194800	104433150	16680	16680	16680	16680	0
67	20240514	194700	104433150	16680	16680	16680	16680	0
68	20240514	194600	104433150	16680	16680	16680	16680	0
69	20240514	194500	104433150	16680	16680	16680	16680	0
70	20240514	194400	104433150	16680	16680	16680	16680	0
71	20240514	194300	104433150	16680	16680	16680	16680	0
72	20240514	194200	104433150	16680	16680	16680	16680	0
73	20240514	194100	104433150	16680	16680	16680	16680	0
74	20240514	194000	104433150	16680	16680	16680	16680	0
75	20240514	193900	104433150	16680	16680	16680	16680	0
76	20240514	193800	104433150	16680	16680	16680	16680	0
77	20240514	193700	104433150	16680	16680	16680	16680	0
78	20240514	193600	104433150	16680	16680	16680	16680	0
79	20240514	193500	104433150	16680	16680	16680	16680	0
80	20240514	193400	104433150	16680	16680	16680	16680	0
81	20240514	193300	104433150	16680	16680	16680	16680	0
82	20240514	193200	104433150	16680	16680	16680	16680	0
83	20240514	193100	104433150	16680	16680	16680	16680	0
84	20240514	193000	104433150	16680	16680	16680	16680	0
85	20240514	192900	104433150	16680	16680	16680	16680	0
86	20240514	192800	104433150	16680	16680	16680	16680	0
87	20240514	192700	104433150	16680	16680	16680	16680	0
88	20240514	192600	104433150	16680	16680	16680	16680	0
89	20240514	192500	104433150	16680	16680	16680	16680	0
90	20240514	192400	104433150	16680	16680	16680	16680	0
91	20240514	192300	104433150	16680	16680	16680	16680	0
92	20240514	192200	104433150	16680	16680	16680	16680	754
93	20240514	192100	104433150	16680	16680	16680	16680	0
94	20240514	192000	104433150	16680	16680	16680	16680	0
95	20240514	191900	104433150	16680	16680	16680	16680	0
96	20240514	191800	104433150	16680	16680	16680	16680	0
97	20240514	191700	104433150	16680	16680	16680	16680	0
98	20240514	191600	104433150	16680	16680	16680	16680	0
99	20240514	191500	104433150	16680	16680	16680	16680	0
100	20240514	191400	104433150	16680	16680	16680	16680	0
101	20240514	191300	104433150	16680	16680	16680	16680	0
102	20240514	191200	104433150	16680	16680	16680	16680	0
103	20240514	191100	104433150	16680	16680	16680	16680	0
104	20240514	191000	104433150	16680	16680	16680	16680	0
105	20240514	190900	104433150	16680	16680	16680	16680	0
106	20240514	190800	104433150	16680	16680	16680	16680	0
107	20240514	190700	104433150	16680	16680	16680	16680	0
108	20240514	190600	104433150	16680	16680	16680	16680	0
109	20240514	190500	104433150	16680	16680	16680	16680	0
110	20240514	190400	104433150	16680	16680	16680	16680	0
111	20240514	190300	104433150	16680	16680	16680	16680	0
112	20240514	190200	104433150	16680	16680	16680	16680	0
113	20240514	190100	104433150	16680	16680	16680	16680	0
114	20240514	190000	104433150	16680	16680	16680	16680	0
115	20240514	185900	104433150	16680	16680	16680	16680	0
116	20240514	185800	104433150	16680	16680	16680	16680	0
117	20240514	185700	104433150	16680	16680	16680	16680	0
118	20240514	185600	104433150	16680	16680	16680	16680	0
119	20240514	185500	104433150	16680	16680	16680	16680	0
120	20240514	185400	104433150	16680	16680	16680	16680	0
121	20240514	185300	104433150	16680	16680	16680	16680	0
122	20240514	185200	104433150	16680	16680	16680	16680	754
123	20240514	185100	104433150	16680	16680	16680	16680	0
124	20240514	185000	104433150	16680	16680	16680	16680	0
125	20240514	184900	104433150	16680	16680	16680	16680	0
126	20240514	184800	104433150	16680	16680	16680	16680	0
127	20240514	184700	104433150	16680	16680	16680	16680	0
128	20240514	184600	104433150	16680	16680	16680	16680	0
129	20240514	184500	104433150	16680	16680	16680	16680	0
130	20240514	184400	104433150	16680	16680	16680	16680	0
131	20240514	184300	104433150	16680	16680	16680	16680	0
132	20240514	184200	104433150	16680	16680	16680	16680	0
133	20240514	184100	104433150	16680	16680	16680	16680	0
134	20240514	184000	104433150	16680	16680	16680	16680	0
135	20240514	183900	104433150	16680	16680	16680	16680	0
136	20240514	183800	104433150	16680	16680	16680	16680	0
137	20240514	183700	104433150	16680	16680	16680	16680	0
138	20240514	183600	104433150	16680	16680	16680	16680	0
139	20240514	183500	104433150	16680	16680	16680	16680	0
140	20240514	183400	104433150	16680	16680	16680	16680	0
141	20240514	183300	104433150	16680	16680	16680	16680	0
142	20240514	183200	104433150	16680	16680	16680	16680	0
143	20240514	183100	104433150	16680	16680	16680	16680	0
144	20240514	183000	104433150	16680	16680	16680	16680	0
145	20240514	182900	104433150	16680	16680	16680	16680	0
146	20240514	182800	104433150	16680	16680	16680	16680	0
147	20240514	182700	104433150	16680	16680	16680	16680	0
148	20240514	182600	104433150	16680	16680	16680	16680	0
149	20240514	182500	104433150	16680	16680	16680	16680	0
150	20240514	182400	104433150	16680	16680	16680	16680	0
151	20240514	182300	104433150	16680	16680	16680	16680	0
152	20240514	182200	104433150	16680	16680	16680	16680	754
153	20240514	182100	104433150	16680	16680	16680	16680	0
154	20240514	182000	104433150	16680	16680	16680	16680	0
155	20240514	181900	104433150	16680	16680	16680	16680	0
156	20240514	181800	104433150	16680	16680	16680	16680	0
157	20240514	181700	104433150	16680	16680	16680	16680	0
158	20240514	181600	104433150	16680	16680	16680	16680	0
159	20240514	181500	104433150	16680	16680	16680	16680	0
160	20240514	181400	104433150	16680	16680	16680	16680	0
161	20240514	181300	104433150	16680	16680	16680	16680	0
162	20240514	181200	104433150	16680	16680	16680	16680	0
163	20240514	181100	104433150	16680	16680	16680	16680	0
164	20240514	181000	104433150	16680	16680	16680	16680	0
165	20240514	180900	104433150	16680	16680	16680	16680	0
166	20240514	180800	104433150	16680	16680	16680	16680	0
167	20240514	180700	104433150	16680	16680	16680	16680	0
168	20240514	180600	104433150	16680	16680	16680	16680	0
169	20240514	180500	104433150	16680	16680	16680	16680	0
170	20240514	180400	104433150	16680	16680	16680	16680	0
171	20240514	180300	104433150	16680	16680	16680	16680	0
172	20240514	180200	104433150	16680	16680	16680	16680	0
173	20240514	180100	104433150	16680	16680	16680	16680	0
174	20240514	180000	104433150	16680	16680	16680	16680	0
175	20240514	175900	104433150	16680	16680	16680	16680	0
176	20240514	175800	104433150	16680	16680	16680	16680	0
177	20240514	175700	104433150	16680	16680	16680	16680	0
178	20240514	175600	104433150	16680	16680	16680	16680	0
179	20240514	175500	104433150	16680	16680	16680	16680	0
180	20240514	175400	104433150	16680	16680	16680	16680	0
181	20240514	175300	104433150	16680	16680	16680	16680	0
182	20240514	175200	104433150	16680	16680	16680	16680	754
183	20240514	175100	104433150	16680	16680	16680	16680	0
184	20240514	175000	104433150	16680	16680	16680	16680	0
185	20240514	174900	104433150	16680	16680	16680	16680	0
186	20240514	174800	104433150	16680	16680	16680	16680	0
187	20240514	174700	104433150	16680	16680	16680	16680	0
188	20240514	174600	104433150	16680	16680	16680	16680	0
189	20240514	174500	104433150	16680	16680	16680	16680	0
190	20240514	174400	104433150	16680	16680	16680	16680	0
191	20240514	174300	104433150	16680	16680	16680	16680	0
192	20240514	174200	104433150	16680	16680	16680	16680	0
193	20240514	174100	104433150	16680	16680	16680	16680	0
194	20240514	174000	104433150	16680	16680	16680	16680	0
195	20240514	173900	104433150	16680	16680	16680	16680	0
196	20240514	173800	104433150	16680	16680	16680	16680	0
197	20240514	173700	104433150	16680	16680	16680	16680	0
198	20240514	173600	104433150	16680	16680	16680	16680	0
199	20240514	173500	104433150	16680	16680	16680	16680	0
200	20240514	173400	104433150	16680	16680	16680	16680	0
201	20240514	173300	104433150	16680	16680	16680	16680	0
202	20240514	173200	104433150	16680	16680	16680	16680	0
203	20240514	173100	104433150	16680	16680	16680	16680	0
204	20240514	173000	104433150	16680	16680	16680	16680	0
205	20240514	172900	104433150	16680	16680	16680	16680	0
206	20240514	172800	104433150	16680	16680	16680	16680	0
207	20240514	172700	104433150	16680	16680	16680	16680	0
208	20240514	172600	104433150	16680	16680	16680	16680	0
209	20240514	172500	104433150	16680	16680	16680	16680	0
210	20240514	172400	104433150	16680	16680	16680	16680	0
211	20240514	172300	104433150	16680	16680	16680	16680	0
212	20240514	172200	104433150	16680	16680	16680	16680	754
213	20240514	172100	104433150	16680	16680	16680	16680	0
214	20240514	172000	104433150	16680	16680	16680	16680	0
215	20240514	171900	104433150	16680	16680	16680	16680	0
216	20240514	171800	104433150	16680	16680	16680	16680	0
217	20240514	171700	104433150	16680	16680	16680	16680	0
218	20240514	171600	104433150	16680	16680	16680	16680	0
219	20240514	171500	104433150	16680	16680	16680	16680	0
220	20240514	171400	104433150	16680	16680	16680	16680	0
221	20240514	171300	104433150	16680	16680	16680	16680	0
222	20240514	171200	104433150	16680	16680	16680	16680	0
223	20240514	171100	104433150	16680	16680	16680	16680	0
224	20240514	171000	104433150	16680	16680	16680	16680	0
225	20240514	170900	104433150	16680	16680	16680	16680	0
226	20240514	170800	104433150	16680	16680	16680	16680	0
227	20240514	170700	104433150	16680	16680	16680	16680	0
228	20240514	170600	104433150	16680	16680	16680	16680	0
229	20240514	170500	104433150	16680	16680	16680	16680	0
230	20240514	170400	104433150	16680	16680	16680	16680	0
231	20240514	170300	104433150	16680	16680	16680	16680	0
232	20240514	170200	104433150	16680	16680	16680	16680	0
233	20240514	170100	104433150	16680	16680	16680	16680	0
234	20240514	170000	104433150	16680	16680	16680	16680	0
235	20240514	165900	104433150	16680	16680	16680	16680	0
236	20240514	165800	104433150	16680	16680	16680	16680	0
237	20240514	165700	104433150	16680	16680	16680	16680	0
238	20240514	165600	104433150	16680	16680	16680	16680	0
239	20240514	165500	104433150	16680	16680	16680	16680	0
240	20240514	165400	104433150	16680	16680	16680	16680	0
241	20240514	165300	104433150	16680	16680	16680	16680	0
242	20240514	165200	104433150	16680	16680	16680	16680	754
243	20240514	165100	104433150	16680	16680	16680	16680	0
244	20240514	165000	104433150	16680	16680	16680	16680	0
245	20240514	164900	104433150	16680	16680	16680	16680	0
246	20240514	164800	104433150	16680	16680	16680	16680	0
247	20240514	164700	104433150	16680	16680	16680	16680	0
248	20240514	164600	104433150	16680	16680	16680	16680	0
249	20240514	164500	104433150	16680	16680	16680	16680	0
250	20240514	164400	104433150	16680	16680	16680	16680	0
251	20240514	164300	104433150	16680	16680	16680	16680	0
252	20240514	164200	104433150	16680	16680	16680	16680	0
253	20240514	164100	104433150	16680	16680	16680	16680	0
254	20240514	164000	104433150	16680	16680	16680	16680	0
255	20240514	163900	104433150	16680	16680	16680	16680	0
256	20240514	163800	104433150	16680	16680	16680	16680	0
257	20240514	163700	104433150	16680	16680	16680	16680	0
258	20240514	163600	104433150	16680	16680	16680	16680	0
259	20240514	163500	104433150	16680	16680	16680	16680	0
260	20240514	163400	104433150	16680	16680	16680	16680	0
261	20240514	163300	104433150	16680	16680	16680	16680	0
262	20240514	163200	104433150	16680	16680	16680	16680	0
263	20240514	163100	104433150	16680	16680	16680	16680	0
264	20240514	163000	104433150	16680	16680	16680	16680	0
265	20240514	162900	104433150	16680	16680	16680	16680	0
266	20240514	162800	104433150	16680	16680	16680	16680	0
267	20240514	162700	104433150	16680	16680	16680	16680	0
268	20240514	162600	104433150	16680	16680	16680	16680	0
269	20240514	162500	104433150	16680	16680	16680	16680	0
270	20240514	162400	104433150	16680	16680	16680	16680	0
271	20240514	162300	104433150	16680	16680	16680	16680	0
272	20240514	162200	104433150	16680	16680	16680	16680	754
273	20240514	162100	104433150	16680	16680	16680	16680	0
274	20240514	162000	104433150	16680	16680	16680	16680	0
275	20240514	161900	104433150	16680	16680	16680	16680	0
276	20240514	161800	104433150	16680	16680	16680	16680	0
277	20240514	161700	104433150	16680	16680	16680	16680	0
278	20240514	161600	104433150	16680	16680	16680	16680	0
279	20240514	161500	104433150	16680	16680	16680	16680	0
280	20240514	161400	104433150	16680	16680	16680	16680	0
281	20240514	161300	104433150	16680	16680	16680	16680	0
282	20240514	161200	104433150	16680	16680	16680	16680	0
283	20240514	161100	104433150	16680	16680	16680	16680	0
284	20240514	161000	104433150	16680	16680	16680	16680	0
285	20240514	160900	104433150	16680	16680	16680	16680	0
286	20240514	160800	104433150	16680	16680	16680	16680	0
287	20240514	160700	104433150	16680	16680	16680	16680	0
288	20240514	160600	104433150	16680	16680	16680	16680	0
289	20240514	160500	104433150	16680	16680	16680	16680	0
290	20240514	160400	104433150	16680	16680	16680	16680	0
291	20240514	160300	104433150	16680	16680	16680	16680	0
292	20240514	160200	104433150	16680	16680	16680	16680	0
293	20240514	160100	104433150	16680	16680	16680	16680	0
294	20240514	160000	104433150	16680	16680	16680	16680	0
295	20240514	155900	104433150	16680	16680	16680	16680	0
296	20240514	155800	104433150	16680	16680	16680	16680	0
297	20240514	155700	104433150	16680	16680	16680	16680	0
298	20240514	155600	104433150	16680	16680	16680	16680	0
299	20240514	155500	104433150	16680	16680	16680	16680	0
300	20240514	155400	104433150	16680	16680	16680	16680	0
301	20240514	155300	104433150	16680	16680	16680	16680	0
302	20240514	155200	104433150	16680	16680	16680	16680	754
303	20240514	155100	104433150	16680	16680	16680	16680	0
304	20240514	155000	104433150	16680	16680	16680	16680	0
305	20240514	154900	104433150	16680	16680	16680	16680	0
306	20240514	154800	104433150	16680	16680	16680	16680	0
307	20240514	154700	104433150	16680	16680	16680	16680	0
308	20240514	154600	104433150	16680	16680	16680	16680	0
309	20240514	154500	104433150	16680	16680	16680	16680	0
310	20240514	154400	104433150	16680	16680	16680	16680	0
311	20240514	154300	104433150	16680	16680	16680	16680	0
312	20240514	154200	104433150	16680	16680	16680	16680	0
313	20240514	154100	104433150	16680	16680	16680	16680	0
314	20240514	154000	104433150	16680	16680	16680	16680	0
315	20240514	153900	104433150	16680	16680	16680	16680	0
316	20240514	153800	104433150	16680	16680	16680	16680	0
317	20240514	153700	104433150	16680	16680	16680	16680	0
318	20240514	153600	104433150	16680	16680	16680	16680	0
319	20240514	153500	104433150	16680	16680	16680	16680	0
320	20240514	153400	104433150	16680	16680	16680	16680	0
321	20240514	153300	104433150	16680	16680	16680	16680	0
322	20240514	153200	104433150	16680	16680	16680	16680	0
323	20240514	153100	104433150	16680	16680	16680	16680	0
324	20240514	153000	104433150	16680	16680	16680	16680	754
325	20240514	152900	91856430	16700	16700	16700	16700	0
326	20240514	152800	91856430	16700	16700	16700	16700	0
327	20240514	152700	91856430	16700	16700	16700	16700	0
328	20240514	152600	91856430	16700	16700	16700	16700	0
329	20240514	152500	91856430	16700	16700	16700	16700	0
330	20240514	152400	91856430	16700	16700	16700	16700	0
331	20240514	152300	91856430	16700	16700	16700	16700	0
332	20240514	152200	91856430	16700	16700	16700	16700	0
333	20240514	152100	91856430	16700	16700	16700	16700	0
334	20240514	152000	91856430	16700	16700	16700	16700	0
335	20240514	151900	91856430	16700	16700	16700	16700	30
336	20240514	151800	91355430	16700	16700	16700	16700	30
337	20240514	151700	90854430	16700	16700	16700	16700	0
338	20240514	151600	90854430	16700	16700	16700	16700	20
339	20240514	151500	90520430	16710	16710	16710	16710	8
340	20240514	151400	90386750	16720	16730	16730	16720	32
341	20240514	151300	89851610	16720	16720	16720	16720	0
342	20240514	151200	89851610	16720	16720	16720	16720	78
343	20240514	151100	88547450	16720	16720	16720	16720	0
344	20240514	151000	88547450	16720	16720	16720	16720	0
345	20240514	150900	88547450	16720	16720	16720	16720	0
346	20240514	150800	88547450	16720	16720	16720	16720	0
347	20240514	150700	88547450	16720	16720	16720	16720	0
348	20240514	150600	88547450	16720	16720	16720	16720	1
349	20240514	150500	88530730	16730	16730	16730	16730	1
350	20240514	150400	88514000	16740	16740	16740	16740	0
351	20240514	150300	88514000	16740	16740	16740	16740	0
352	20240514	150200	88514000	16740	16740	16740	16740	1
353	20240514	150100	88497260	16710	16710	16710	16710	1
354	20240514	150000	88480550	16700	16700	16700	16700	0
355	20240514	145900	88480550	16700	16700	16700	16700	0
356	20240514	145800	88480550	16700	16700	16700	16700	0
357	20240514	145700	88480550	16700	16700	16700	16700	0
358	20240514	145600	88480550	16700	16700	16700	16700	0
359	20240514	145500	88480550	16700	16700	16700	16700	0
360	20240514	145400	88480550	16700	16700	16700	16700	0
361	20240514	145300	88480550	16700	16700	16700	16700	0
362	20240514	145200	88480550	16700	16700	16700	16700	0
363	20240514	145100	88480550	16700	16700	16700	16700	0
364	20240514	145000	88480550	16700	16700	16700	16700	0
365	20240514	144900	88480550	16700	16700	16700	16700	0
366	20240514	144800	88480550	16700	16700	16700	16700	0
367	20240514	144700	88480550	16700	16700	16700	16700	0
368	20240514	144600	88480550	16700	16740	16740	16700	190
369	20240514	144500	85304870	16740	16740	16740	16740	0
370	20240514	144400	85304870	16740	16740	16740	16740	0
371	20240514	144300	85304870	16740	16740	16740	16740	0
372	20240514	144200	85304870	16740	16740	16740	16740	85
373	20240514	144100	83881970	16740	16740	16740	16740	0
374	20240514	144000	83881970	16740	16740	16740	16740	0
375	20240514	143900	83881970	16740	16740	16740	16740	0
376	20240514	143800	83881970	16740	16740	16740	16740	0
377	20240514	143700	83881970	16740	16740	16740	16740	0
378	20240514	143600	83881970	16740	16740	16740	16740	0
379	20240514	143500	83881970	16740	16740	16740	16740	0
380	20240514	143400	83881970	16740	16740	16740	16740	59
381	20240514	143300	82894310	16700	16700	16700	16700	0
382	20240514	143200	82894310	16700	16700	16700	16700	0
383	20240514	143100	82894310	16700	16700	16700	16700	0
384	20240514	143000	82894310	16700	16700	16700	16700	0
385	20240514	142900	82894310	16700	16710	16710	16700	26
386	20240514	142800	82460040	16710	16710	16710	16710	1
387	20240514	142700	82443330	16710	16710	16710	16710	2
388	20240514	142600	82409910	16710	16710	16710	16710	0
389	20240514	142500	82409910	16710	16710	16710	16710	1
390	20240514	142400	82393200	16710	16710	16710	16710	3
391	20240514	142300	82343070	16710	16720	16720	16710	77
392	20240514	142200	81056340	16730	16730	16730	16730	20
393	20240514	142100	80721740	16730	16730	16730	16730	0
394	20240514	142000	80721740	16730	16730	16730	16730	0
395	20240514	141900	80721740	16730	16730	16730	16730	0
396	20240514	141800	80721740	16730	16730	16730	16730	50
397	20240514	141700	79885240	16730	16730	16730	16730	30
398	20240514	141600	79383340	16730	16730	16730	16730	0
399	20240514	141500	79383340	16730	16730	16730	16730	0
400	20240514	141400	79383340	16730	16730	16730	16730	0
401	20240514	141300	79383340	16730	16730	16730	16730	1
402	20240514	141200	79366610	16720	16730	16730	16720	18
403	20240514	141100	79065640	16720	16720	16720	16720	0
404	20240514	141000	79065640	16720	16720	16720	16720	0
405	20240514	140900	79065640	16720	16720	16720	16720	0
406	20240514	140800	79065640	16720	16720	16720	16720	1
407	20240514	140700	79048920	16720	16720	16720	16720	0
408	20240514	140600	79048920	16720	16720	16720	16720	0
409	20240514	140500	79048920	16720	16720	16720	16720	0
410	20240514	140400	79048920	16720	16720	16720	16720	0
411	20240514	140300	79048920	16720	16720	16720	16720	0
412	20240514	140200	79048920	16720	16720	16720	16720	26
413	20240514	140100	78614200	16710	16710	16710	16710	0
414	20240514	140000	78614200	16710	16710	16710	16710	0
415	20240514	135900	78614200	16710	16710	16710	16710	0
416	20240514	135800	78614200	16710	16710	16710	16710	33
417	20240514	135700	78062770	16700	16700	16700	16700	44
418	20240514	135600	77327970	16690	16690	16690	16690	0
419	20240514	135500	77327970	16690	16690	16690	16690	0
420	20240514	135400	77327970	16690	16690	16690	16690	0
421	20240514	135300	77327970	16690	16690	16690	16690	0
422	20240514	135200	77327970	16690	16690	16690	16690	0
423	20240514	135100	77327970	16690	16690	16690	16690	0
424	20240514	135000	77327970	16690	16690	16690	16690	0
425	20240514	134900	77327970	16690	16700	16700	16690	64
426	20240514	134800	76259310	16690	16700	16700	16690	104
427	20240514	134700	74523100	16700	16700	16700	16700	0
428	20240514	134600	74523100	16700	16700	16700	16700	0
429	20240514	134500	74523100	16700	16700	16700	16700	0
430	20240514	134400	74523100	16700	16700	16700	16700	0
431	20240514	134300	74523100	16700	16700	16700	16700	0
432	20240514	134200	74523100	16700	16700	16700	16700	2
433	20240514	134100	74489700	16700	16700	16700	16700	2
434	20240514	134000	74456300	16710	16710	16710	16710	0
435	20240514	133900	74456300	16710	16710	16710	16710	0
436	20240514	133800	74456300	16710	16710	16710	16710	0
437	20240514	133700	74456300	16710	16710	16710	16710	0
438	20240514	133600	74456300	16710	16710	16710	16710	0
439	20240514	133500	74456300	16710	16710	16710	16710	0
440	20240514	133400	74456300	16710	16710	16710	16710	1
441	20240514	133300	74439590	16720	16720	16720	16720	0
442	20240514	133200	74439590	16720	16720	16720	16720	0
443	20240514	133100	74439590	16720	16720	16720	16720	0
444	20240514	133000	74439590	16720	16720	16720	16720	0
445	20240514	132900	74439590	16720	16720	16720	16720	0
446	20240514	132800	74439590	16720	16720	16720	16720	0
447	20240514	132700	74439590	16720	16720	16720	16720	0
448	20240514	132600	74439590	16720	16720	16720	16720	6
449	20240514	132500	74339270	16730	16730	16730	16730	31
450	20240514	132400	73820640	16730	16730	16730	16730	0
451	20240514	132300	73820640	16730	16730	16730	16730	0
452	20240514	132200	73820640	16730	16730	16730	16730	18
453	20240514	132100	73519500	16730	16730	16730	16730	0
454	20240514	132000	73519500	16730	16730	16730	16730	3
455	20240514	131900	73469310	16730	16730	16730	16730	0
456	20240514	131800	73469310	16730	16730	16730	16730	0
457	20240514	131700	73469310	16730	16730	16730	16730	0
458	20240514	131600	73469310	16730	16730	16730	16730	0
459	20240514	131500	73469310	16730	16730	16730	16730	68
460	20240514	131400	72331670	16730	16730	16730	16730	0
461	20240514	131300	72331670	16730	16730	16730	16730	0
462	20240514	131200	72331670	16730	16730	16730	16730	0
463	20240514	131100	72331670	16730	16730	16730	16730	0
464	20240514	131000	72331670	16730	16730	16730	16730	63
465	20240514	130900	71277680	16730	16730	16730	16730	0
466	20240514	130800	71277680	16730	16730	16730	16730	0
467	20240514	130700	71277680	16730	16730	16730	16730	0
468	20240514	130600	71277680	16730	16730	16730	16730	0
469	20240514	130500	71277680	16730	16730	16730	16730	0
470	20240514	130400	71277680	16730	16730	16730	16730	0
471	20240514	130300	71277680	16730	16730	16730	16730	0
472	20240514	130200	71277680	16730	16730	16730	16730	0
473	20240514	130100	71277680	16730	16730	16730	16730	0
474	20240514	130000	71277680	16730	16730	16730	16730	0
475	20240514	125900	71277680	16730	16730	16730	16730	0
476	20240514	125800	71277680	16730	16730	16730	16730	0
477	20240514	125700	71277680	16730	16730	16730	16730	0
478	20240514	125600	71277680	16730	16730	16730	16730	0
479	20240514	125500	71277680	16730	16730	16730	16730	2
480	20240514	125400	71244220	16690	16690	16690	16690	1
481	20240514	125300	71227530	16680	16710	16710	16680	223
482	20240514	125200	67506120	16710	16710	16710	16710	1
483	20240514	125100	67489410	16730	16730	16730	16730	4
484	20240514	125000	67422490	16730	16730	16730	16730	0
485	20240514	124900	67422490	16730	16730	16730	16730	0
486	20240514	124800	67422490	16730	16730	16730	16730	0
487	20240514	124700	67422490	16730	16730	16730	16730	0
488	20240514	124600	67422490	16730	16730	16730	16730	0
489	20240514	124500	67422490	16730	16730	16730	16730	1
490	20240514	124400	67405760	16720	16720	16720	16720	0
491	20240514	124300	67405760	16720	16720	16720	16720	0
492	20240514	124200	67405760	16720	16720	16720	16720	0
493	20240514	124100	67405760	16720	16720	16720	16720	6
494	20240514	124000	67305440	16740	16740	16740	16740	0
495	20240514	123900	67305440	16740	16740	16740	16740	9
496	20240514	123800	67154780	16730	16730	16730	16730	3
497	20240514	123700	67104590	16690	16690	16690	16690	0
498	20240514	123600	67104590	16690	16690	16690	16690	0
499	20240514	123500	67104590	16690	16690	16690	16690	0
500	20240514	123400	67104590	16690	16690	16690	16690	0
501	20240514	123300	67104590	16690	16690	16690	16690	0
502	20240514	123200	67104590	16690	16690	16690	16690	1
503	20240514	123100	67087900	16700	16700	16700	16700	40
504	20240514	123000	66419900	16690	16700	16700	16690	4
505	20240514	122900	66353130	16740	16740	16740	16740	0
506	20240514	122800	66353130	16740	16740	16740	16740	100
507	20240514	122700	64679130	16740	16740	16740	16740	0
508	20240514	122600	64679130	16740	16740	16740	16740	1
509	20240514	122500	64662390	16750	16750	16750	16750	0
510	20240514	122400	64662390	16750	16750	16750	16750	0
511	20240514	122300	64662390	16750	16750	16750	16750	0
512	20240514	122200	64662390	16750	16750	16750	16750	0
513	20240514	122100	64662390	16750	16750	16750	16750	0
514	20240514	122000	64662390	16750	16750	16750	16750	0
515	20240514	121900	64662390	16750	16750	16750	16750	0
516	20240514	121800	64662390	16750	16750	16750	16750	0
517	20240514	121700	64662390	16750	16750	16750	16750	0
518	20240514	121600	64662390	16750	16750	16750	16750	0
519	20240514	121500	64662390	16750	16750	16750	16750	4
520	20240514	121400	64595390	16680	16680	16680	16680	0
521	20240514	121300	64595390	16680	16680	16680	16680	0
522	20240514	121200	64595390	16680	16680	16680	16680	0
523	20240514	121100	64595390	16680	16680	16680	16680	0
524	20240514	121000	64595390	16680	16680	16680	16680	0
525	20240514	120900	64595390	16680	16710	16710	16680	121
526	20240514	120800	62573790	16710	16710	16710	16710	0
527	20240514	120700	62573790	16710	16710	16710	16710	0
528	20240514	120600	62573790	16710	16710	16710	16710	0
529	20240514	120500	62573790	16710	16710	16710	16710	0
530	20240514	120400	62573790	16710	16710	16710	16710	101
531	20240514	120300	60886080	16710	16710	16710	16710	59
532	20240514	120200	59900190	16720	16720	16720	16720	0
533	20240514	120100	59900190	16720	16720	16720	16720	0
534	20240514	120000	59900190	16720	16720	16720	16720	0
535	20240514	115900	59900190	16720	16720	16720	16720	0
536	20240514	115800	59900190	16720	16720	16720	16720	0
537	20240514	115700	59900190	16720	16720	16720	16720	0
538	20240514	115600	59900190	16720	16720	16720	16720	17
539	20240514	115500	59615950	16720	16720	16720	16720	0
540	20240514	115400	59615950	16720	16720	16720	16720	0
541	20240514	115300	59615950	16720	16720	16720	16720	0
542	20240514	115200	59615950	16720	16720	16720	16720	22
543	20240514	115100	59248110	16720	16720	16720	16720	11
544	20240514	115000	59064190	16750	16750	16750	16750	0
545	20240514	114900	59064190	16750	16750	16750	16750	0
546	20240514	114800	59064190	16750	16750	16750	16750	0
547	20240514	114700	59064190	16750	16750	16750	16750	0
548	20240514	114600	59064190	16750	16750	16750	16750	0
549	20240514	114500	59064190	16750	16750	16750	16750	0
550	20240514	114400	59064190	16750	16730	16750	16730	104
551	20240514	114300	57322410	16730	16730	16730	16730	0
552	20240514	114200	57322410	16730	16730	16730	16730	0
553	20240514	114100	57322410	16730	16730	16730	16730	0
554	20240514	114000	57322410	16730	16730	16730	16730	100
555	20240514	113900	55649410	16710	16710	16710	16710	0
556	20240514	113800	55649410	16710	16710	16710	16710	0
557	20240514	113700	55649410	16710	16710	16710	16710	0
558	20240514	113600	55649410	16710	16710	16710	16710	0
559	20240514	113500	55649410	16710	16710	16710	16710	0
560	20240514	113400	55649410	16710	16710	16710	16710	65
561	20240514	113300	54563260	16700	16700	16700	16700	4
562	20240514	113200	54496460	16670	16670	16670	16670	0
563	20240514	113100	54496460	16670	16670	16670	16670	1
564	20240514	113000	54479790	16700	16700	16700	16700	0
565	20240514	112900	54479790	16700	16700	16700	16700	102
566	20240514	112800	52776390	16670	16670	16670	16670	78
567	20240514	112700	51476130	16680	16680	16680	16680	0
568	20240514	112600	51476130	16680	16680	16680	16680	0
569	20240514	112500	51476130	16680	16680	16680	16680	10
570	20240514	112400	51309330	16680	16680	16680	16680	0
571	20240514	112300	51309330	16680	16680	16680	16680	0
572	20240514	112200	51309330	16680	16680	16680	16680	4
573	20240514	112100	51242610	16680	16680	16680	16680	41
574	20240514	112000	50558730	16690	16690	16690	16690	0
575	20240514	111900	50558730	16690	16690	16690	16690	14
576	20240514	111800	50325070	16700	16700	16700	16700	38
577	20240514	111700	49690470	16710	16710	16710	16710	0
578	20240514	111600	49690470	16710	16710	16710	16710	25
579	20240514	111500	49272720	16710	16710	16710	16710	0
580	20240514	111400	49272720	16710	16710	16710	16710	30
581	20240514	111300	48771420	16710	16710	16710	16710	0
582	20240514	111200	48771420	16710	16710	16710	16710	0
583	20240514	111100	48771420	16710	16710	16710	16710	0
584	20240514	111000	48771420	16710	16720	16720	16710	164
585	20240514	110900	46029970	16730	16750	16750	16730	209
586	20240514	110800	42530090	16750	16750	16750	16750	1
587	20240514	110700	42513340	16770	16770	16770	16770	0
588	20240514	110600	42513340	16770	16770	16770	16770	0
589	20240514	110500	42513340	16770	16770	16770	16770	0
590	20240514	110400	42513340	16770	16770	16770	16770	0
591	20240514	110300	42513340	16770	16770	16770	16770	10
592	20240514	110200	42345640	16770	16770	16770	16770	0
593	20240514	110100	42345640	16770	16770	16770	16770	0
594	20240514	110000	42345640	16770	16770	16770	16770	0
595	20240514	105900	42345640	16770	16770	16770	16770	0
596	20240514	105800	42345640	16770	16770	16770	16770	0
597	20240514	105700	42345640	16770	16770	16770	16770	0
598	20240514	105600	42345640	16770	16740	16770	16740	16
599	20240514	105500	42077770	16740	16740	16740	16740	0
600	20240514	105400	42077770	16740	16740	16740	16740	29
601	20240514	105300	41592310	16740	16740	16740	16740	0
602	20240514	105200	41592310	16740	16740	16740	16740	0
603	20240514	105100	41592310	16740	16730	16740	16730	90
604	20240514	105000	40086010	16730	16730	16730	16730	0
605	20240514	104900	40086010	16730	16730	16730	16730	0
606	20240514	104800	40086010	16730	16730	16730	16730	30
607	20240514	104700	39584110	16740	16740	16740	16740	0
608	20240514	104600	39584110	16740	16730	16740	16730	24
609	20240514	104500	39182550	16730	16730	16730	16730	0
610	20240514	104400	39182550	16730	16730	16730	16730	0
611	20240514	104300	39182550	16730	16730	16730	16730	0
612	20240514	104200	39182550	16730	16730	16730	16730	1
613	20240514	104100	39165820	16730	16730	16730	16730	0
614	20240514	104000	39165820	16730	16730	16730	16730	0
615	20240514	103900	39165820	16730	16730	16730	16730	0
616	20240514	103800	39165820	16730	16730	16730	16730	0
617	20240514	103700	39165820	16730	16730	16730	16730	0
618	20240514	103600	39165820	16730	16730	16730	16730	0
619	20240514	103500	39165820	16730	16730	16730	16730	0
620	20240514	103400	39165820	16730	16730	16730	16730	7
621	20240514	103300	39048710	16730	16730	16730	16730	0
622	20240514	103200	39048710	16730	16730	16730	16730	0
623	20240514	103100	39048710	16730	16730	16730	16730	110
624	20240514	103000	37208410	16740	16740	16740	16740	0
625	20240514	102900	37208410	16740	16740	16740	16740	109
626	20240514	102800	35383750	16780	16780	16780	16780	3
627	20240514	102700	35333410	16750	16750	16750	16750	0
628	20240514	102600	35333410	16750	16750	16750	16750	1
629	20240514	102500	35316660	16750	16750	16750	16750	0
630	20240514	102400	35316660	16750	16760	16760	16750	12
631	20240514	102300	35115650	16760	16780	16780	16760	124
632	20240514	102200	33037120	16770	16770	16770	16770	0
633	20240514	102100	33037120	16770	16770	16770	16770	0
634	20240514	102000	33037120	16770	16770	16770	16770	0
635	20240514	101900	33037120	16770	16770	16770	16770	5
636	20240514	101800	32953270	16770	16770	16770	16770	4
637	20240514	101700	32886190	16760	16760	16760	16760	0
638	20240514	101600	32886190	16760	16760	16760	16760	5
639	20240514	101500	32802390	16750	16750	16750	16750	0
640	20240514	101400	32802390	16750	16750	16750	16750	0
641	20240514	101300	32802390	16750	16750	16750	16750	5
642	20240514	101200	32718640	16740	16740	16740	16740	0
643	20240514	101100	32718640	16740	16740	16740	16740	0
644	20240514	101000	32718640	16740	16740	16740	16740	14
645	20240514	100900	32484280	16740	16740	16740	16740	10
646	20240514	100800	32316880	16750	16750	16750	16750	0
647	20240514	100700	32316880	16750	16760	16760	16750	79
648	20240514	100600	30993420	16770	16770	16770	16770	0
649	20240514	100500	30993420	16770	16770	16770	16770	5
650	20240514	100400	30909570	16770	16790	16790	16770	40
651	20240514	100300	30237990	16790	16790	16790	16790	27
652	20240514	100200	29784660	16790	16790	16790	16790	0
653	20240514	100100	29784660	16790	16790	16790	16790	0
654	20240514	100000	29784660	16790	16790	16790	16790	0
655	20240514	095900	29784660	16790	16790	16790	16790	0
656	20240514	095800	29784660	16790	16790	16790	16790	0
657	20240514	095700	29784660	16790	16790	16790	16790	0
658	20240514	095600	29784660	16790	16790	16790	16790	1
659	20240514	095500	29767870	16770	16790	16790	16770	162
660	20240514	095400	27049960	16830	16830	16830	16830	0
661	20240514	095300	27049960	16830	16800	16830	16780	105
662	20240514	095200	25286310	16800	16800	16800	16800	0
663	20240514	095100	25286310	16800	16800	16800	16800	45
664	20240514	095000	24530310	16810	16810	16810	16810	11
665	20240514	094900	24345400	16810	16810	16810	16810	0
666	20240514	094800	24345400	16810	16810	16810	16810	10
667	20240514	094700	24177300	16800	16800	16800	16800	0
668	20240514	094600	24177300	16800	16830	16830	16800	11
669	20240514	094500	23992200	16830	16830	16830	16830	0
670	20240514	094400	23992200	16830	16830	16830	16830	0
671	20240514	094300	23992200	16830	16830	16830	16830	0
672	20240514	094200	23992200	16830	16830	16830	16830	0
673	20240514	094100	23992200	16830	16830	16830	16830	5
674	20240514	094000	23908050	16840	16840	16840	16840	0
675	20240514	093900	23908050	16840	16850	16850	16840	19
676	20240514	093800	23588060	16850	16850	16850	16850	5
677	20240514	093700	23503810	16850	16850	16850	16850	0
678	20240514	093600	23503810	16850	16850	16850	16850	0
679	20240514	093500	23503810	16850	16790	16850	16790	4
680	20240514	093400	23436490	16850	16850	16850	16850	0
681	20240514	093300	23436490	16850	16840	16850	16840	63
682	20240514	093200	22375560	16840	16840	16840	16840	0
683	20240514	093100	22375560	16840	16800	16840	16800	40
684	20240514	093000	21703480	16800	16800	16800	16800	35
685	20240514	092900	21115480	16790	16790	16790	16790	32
686	20240514	092800	20578200	16790	16800	16800	16790	7
687	20240514	092700	20460620	16800	16800	16800	16800	0
688	20240514	092600	20460620	16800	16800	16800	16800	6
689	20240514	092500	20359820	16860	16860	16860	16860	6
690	20240514	092400	20258660	16860	16830	16860	16830	323
691	20240514	092300	14817980	16820	16820	16820	16820	8
692	20240514	092200	14683420	16770	16770	16770	16770	0
693	20240514	092100	14683420	16770	16770	16770	16770	0
694	20240514	092000	14683420	16770	16770	16770	16770	2
695	20240514	091900	14649880	16770	16770	16770	16770	205
696	20240514	091800	11212030	16780	16820	16820	16780	99
697	20240514	091700	9546890	16820	16820	16820	16820	17
698	20240514	091600	9260950	16820	16820	16820	16820	2
699	20240514	091500	9227310	16740	16740	16740	16740	27
700	20240514	091400	8775330	16740	16740	16740	16740	82
701	20240514	091300	7402650	16740	16740	16740	16740	0
702	20240514	091200	7402650	16740	16740	16740	16740	0
703	20240514	091100	7402650	16740	16740	16740	16740	15
704	20240514	091000	7151550	16710	16710	16710	16710	0
705	20240514	090900	7151550	16710	16710	16710	16710	0
706	20240514	090800	7151550	16710	16710	16710	16710	0
707	20240514	090700	7151550	16710	16720	16720	16710	20
708	20240514	090600	6817310	16840	16840	16840	16840	0
709	20240514	090500	6817310	16840	16840	16840	16840	0
710	20240514	090400	6817310	16840	16840	16840	16840	10
711	20240514	090300	6648910	16860	16720	16860	16720	15
712	20240514	090200	6397440	16660	16660	16660	16660	0
713	20240514	090100	6397440	16660	16660	16660	16660	2
714	20240514	090000	6364120	16660	16660	16660	16660	382