KissMeData/066620/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194100	295724910	15660	15660	15660	15660	74
3	20240517	194000	295724910	15660	15660	15660	15660	0
4	20240517	193900	295724910	15660	15660	15660	15660	0
5	20240517	193800	295724910	15660	15660	15660	15660	0
6	20240517	193700	295724910	15660	15660	15660	15660	0
7	20240517	193600	295724910	15660	15660	15660	15660	0
8	20240517	193500	295724910	15660	15660	15660	15660	0
9	20240517	193400	295724910	15660	15660	15660	15660	0
10	20240517	193300	295724910	15660	15660	15660	15660	0
11	20240517	193200	295724910	15660	15660	15660	15660	0
12	20240517	193100	295724910	15660	15660	15660	15660	0
13	20240517	193000	295724910	15660	15660	15660	15660	0
14	20240517	192900	295724910	15660	15660	15660	15660	0
15	20240517	192800	295724910	15660	15660	15660	15660	0
16	20240517	192700	295724910	15660	15660	15660	15660	0
17	20240517	192600	295724910	15660	15660	15660	15660	0
18	20240517	192500	295724910	15660	15660	15660	15660	0
19	20240517	192400	295724910	15660	15660	15660	15660	0
20	20240517	192300	295724910	15660	15660	15660	15660	0
21	20240517	192200	295724910	15660	15660	15660	15660	0
22	20240517	192100	295724910	15660	15660	15660	15660	0
23	20240517	192000	295724910	15660	15660	15660	15660	0
24	20240517	191900	295724910	15660	15660	15660	15660	0
25	20240517	191800	295724910	15660	15660	15660	15660	0
26	20240517	191700	295724910	15660	15660	15660	15660	0
27	20240517	191600	295724910	15660	15660	15660	15660	0
28	20240517	191500	295724910	15660	15660	15660	15660	0
29	20240517	191400	295724910	15660	15660	15660	15660	0
30	20240517	191300	295724910	15660	15660	15660	15660	0
31	20240517	191200	295724910	15660	15660	15660	15660	0
32	20240517	191100	295724910	15660	15660	15660	15660	74
33	20240517	191000	295724910	15660	15660	15660	15660	0
34	20240517	190900	295724910	15660	15660	15660	15660	0
35	20240517	190800	295724910	15660	15660	15660	15660	0
36	20240517	190700	295724910	15660	15660	15660	15660	0
37	20240517	190600	295724910	15660	15660	15660	15660	0
38	20240517	190500	295724910	15660	15660	15660	15660	0
39	20240517	190400	295724910	15660	15660	15660	15660	0
40	20240517	190300	295724910	15660	15660	15660	15660	0
41	20240517	190200	295724910	15660	15660	15660	15660	0
42	20240517	190100	295724910	15660	15660	15660	15660	0
43	20240517	190000	295724910	15660	15660	15660	15660	0
44	20240517	185900	295724910	15660	15660	15660	15660	0
45	20240517	185800	295724910	15660	15660	15660	15660	0
46	20240517	185700	295724910	15660	15660	15660	15660	0
47	20240517	185600	295724910	15660	15660	15660	15660	0
48	20240517	185500	295724910	15660	15660	15660	15660	0
49	20240517	185400	295724910	15660	15660	15660	15660	0
50	20240517	185300	295724910	15660	15660	15660	15660	0
51	20240517	185200	295724910	15660	15660	15660	15660	0
52	20240517	185100	295724910	15660	15660	15660	15660	0
53	20240517	185000	295724910	15660	15660	15660	15660	0
54	20240517	184900	295724910	15660	15660	15660	15660	0
55	20240517	184800	295724910	15660	15660	15660	15660	0
56	20240517	184700	295724910	15660	15660	15660	15660	0
57	20240517	184600	295724910	15660	15660	15660	15660	0
58	20240517	184500	295724910	15660	15660	15660	15660	0
59	20240517	184400	295724910	15660	15660	15660	15660	0
60	20240517	184300	295724910	15660	15660	15660	15660	0
61	20240517	184200	295724910	15660	15660	15660	15660	0
62	20240517	184100	295724910	15660	15660	15660	15660	74
63	20240517	184000	295724910	15660	15660	15660	15660	0
64	20240517	183900	295724910	15660	15660	15660	15660	0
65	20240517	183800	295724910	15660	15660	15660	15660	0
66	20240517	183700	295724910	15660	15660	15660	15660	0
67	20240517	183600	295724910	15660	15660	15660	15660	0
68	20240517	183500	295724910	15660	15660	15660	15660	0
69	20240517	183400	295724910	15660	15660	15660	15660	0
70	20240517	183300	295724910	15660	15660	15660	15660	0
71	20240517	183200	295724910	15660	15660	15660	15660	0
72	20240517	183100	295724910	15660	15660	15660	15660	0
73	20240517	183000	295724910	15660	15660	15660	15660	0
74	20240517	182900	295724910	15660	15660	15660	15660	0
75	20240517	182800	295724910	15660	15660	15660	15660	0
76	20240517	182700	295724910	15660	15660	15660	15660	0
77	20240517	182600	295724910	15660	15660	15660	15660	0
78	20240517	182500	295724910	15660	15660	15660	15660	0
79	20240517	182400	295724910	15660	15660	15660	15660	0
80	20240517	182300	295724910	15660	15660	15660	15660	0
81	20240517	182200	295724910	15660	15660	15660	15660	0
82	20240517	182100	295724910	15660	15660	15660	15660	0
83	20240517	182000	295724910	15660	15660	15660	15660	0
84	20240517	181900	295724910	15660	15660	15660	15660	0
85	20240517	181800	295724910	15660	15660	15660	15660	0
86	20240517	181700	295724910	15660	15660	15660	15660	0
87	20240517	181600	295724910	15660	15660	15660	15660	0
88	20240517	181500	295724910	15660	15660	15660	15660	0
89	20240517	181400	295724910	15660	15660	15660	15660	0
90	20240517	181300	295724910	15660	15660	15660	15660	0
91	20240517	181200	295724910	15660	15660	15660	15660	0
92	20240517	181100	295724910	15660	15660	15660	15660	74
93	20240517	181000	295724910	15660	15660	15660	15660	0
94	20240517	180900	295724910	15660	15660	15660	15660	0
95	20240517	180800	295724910	15660	15660	15660	15660	0
96	20240517	180700	295724910	15660	15660	15660	15660	0
97	20240517	180600	295724910	15660	15660	15660	15660	0
98	20240517	180500	295724910	15660	15660	15660	15660	0
99	20240517	180400	295724910	15660	15660	15660	15660	0
100	20240517	180300	295724910	15660	15660	15660	15660	0
101	20240517	180200	295724910	15660	15660	15660	15660	0
102	20240517	180100	295724910	15660	15660	15660	15660	0
103	20240517	180000	295724910	15660	15660	15660	15660	0
104	20240517	175900	295724910	15660	15660	15660	15660	0
105	20240517	175800	295724910	15660	15660	15660	15660	0
106	20240517	175700	295724910	15660	15660	15660	15660	0
107	20240517	175600	295724910	15660	15660	15660	15660	0
108	20240517	175500	295724910	15660	15660	15660	15660	0
109	20240517	175400	295724910	15660	15660	15660	15660	0
110	20240517	175300	295724910	15660	15660	15660	15660	0
111	20240517	175200	295724910	15660	15660	15660	15660	0
112	20240517	175100	295724910	15660	15660	15660	15660	0
113	20240517	175000	295724910	15660	15660	15660	15660	0
114	20240517	174900	295724910	15660	15660	15660	15660	0
115	20240517	174800	295724910	15660	15660	15660	15660	0
116	20240517	174700	295724910	15660	15660	15660	15660	0
117	20240517	174600	295724910	15660	15660	15660	15660	0
118	20240517	174500	295724910	15660	15660	15660	15660	0
119	20240517	174400	295724910	15660	15660	15660	15660	0
120	20240517	174300	295724910	15660	15660	15660	15660	0
121	20240517	174200	295724910	15660	15660	15660	15660	0
122	20240517	174100	295724910	15660	15660	15660	15660	74
123	20240517	174000	295724910	15660	15660	15660	15660	0
124	20240517	173900	295724910	15660	15660	15660	15660	0
125	20240517	173800	295724910	15660	15660	15660	15660	0
126	20240517	173700	295724910	15660	15660	15660	15660	0
127	20240517	173600	295724910	15660	15660	15660	15660	0
128	20240517	173500	295724910	15660	15660	15660	15660	0
129	20240517	173400	295724910	15660	15660	15660	15660	0
130	20240517	173300	295724910	15660	15660	15660	15660	0
131	20240517	173200	295724910	15660	15660	15660	15660	0
132	20240517	173100	295724910	15660	15660	15660	15660	0
133	20240517	173000	295724910	15660	15660	15660	15660	0
134	20240517	172900	295724910	15660	15660	15660	15660	0
135	20240517	172800	295724910	15660	15660	15660	15660	0
136	20240517	172700	295724910	15660	15660	15660	15660	0
137	20240517	172600	295724910	15660	15660	15660	15660	0
138	20240517	172500	295724910	15660	15660	15660	15660	0
139	20240517	172400	295724910	15660	15660	15660	15660	0
140	20240517	172300	295724910	15660	15660	15660	15660	0
141	20240517	172200	295724910	15660	15660	15660	15660	0
142	20240517	172100	295724910	15660	15660	15660	15660	0
143	20240517	172000	295724910	15660	15660	15660	15660	0
144	20240517	171900	295724910	15660	15660	15660	15660	0
145	20240517	171800	295724910	15660	15660	15660	15660	0
146	20240517	171700	295724910	15660	15660	15660	15660	0
147	20240517	171600	295724910	15660	15660	15660	15660	0
148	20240517	171500	295724910	15660	15660	15660	15660	0
149	20240517	171400	295724910	15660	15660	15660	15660	0
150	20240517	171300	295724910	15660	15660	15660	15660	0
151	20240517	171200	295724910	15660	15660	15660	15660	0
152	20240517	171100	295724910	15660	15660	15660	15660	74
153	20240517	171000	295724910	15660	15660	15660	15660	0
154	20240517	170900	295724910	15660	15660	15660	15660	0
155	20240517	170800	295724910	15660	15660	15660	15660	0
156	20240517	170700	295724910	15660	15660	15660	15660	0
157	20240517	170600	295724910	15660	15660	15660	15660	0
158	20240517	170500	295724910	15660	15660	15660	15660	0
159	20240517	170400	295724910	15660	15660	15660	15660	0
160	20240517	170300	295724910	15660	15660	15660	15660	0
161	20240517	170200	295724910	15660	15660	15660	15660	0
162	20240517	170100	295724910	15660	15660	15660	15660	0
163	20240517	170000	295724910	15660	15660	15660	15660	0
164	20240517	165900	295724910	15660	15660	15660	15660	0
165	20240517	165800	295724910	15660	15660	15660	15660	0
166	20240517	165700	295724910	15660	15660	15660	15660	0
167	20240517	165600	295724910	15660	15660	15660	15660	0
168	20240517	165500	295724910	15660	15660	15660	15660	0
169	20240517	165400	295724910	15660	15660	15660	15660	0
170	20240517	165300	295724910	15660	15660	15660	15660	0
171	20240517	165200	295724910	15660	15660	15660	15660	0
172	20240517	165100	295724910	15660	15660	15660	15660	0
173	20240517	165000	295724910	15660	15660	15660	15660	0
174	20240517	164900	295724910	15660	15660	15660	15660	0
175	20240517	164800	295724910	15660	15660	15660	15660	0
176	20240517	164700	295724910	15660	15660	15660	15660	0
177	20240517	164600	295724910	15660	15660	15660	15660	0
178	20240517	164500	295724910	15660	15660	15660	15660	0
179	20240517	164400	295724910	15660	15660	15660	15660	0
180	20240517	164300	295724910	15660	15660	15660	15660	0
181	20240517	164200	295724910	15660	15660	15660	15660	0
182	20240517	164100	295724910	15660	15660	15660	15660	74
183	20240517	164000	295724910	15660	15660	15660	15660	0
184	20240517	163900	295724910	15660	15660	15660	15660	0
185	20240517	163800	295724910	15660	15660	15660	15660	0
186	20240517	163700	295724910	15660	15660	15660	15660	0
187	20240517	163600	295724910	15660	15660	15660	15660	0
188	20240517	163500	295724910	15660	15660	15660	15660	0
189	20240517	163400	295724910	15660	15660	15660	15660	0
190	20240517	163300	295724910	15660	15660	15660	15660	0
191	20240517	163200	295724910	15660	15660	15660	15660	0
192	20240517	163100	295724910	15660	15660	15660	15660	0
193	20240517	163000	295724910	15660	15660	15660	15660	0
194	20240517	162900	295724910	15660	15660	15660	15660	0
195	20240517	162800	295724910	15660	15660	15660	15660	0
196	20240517	162700	295724910	15660	15660	15660	15660	0
197	20240517	162600	295724910	15660	15660	15660	15660	0
198	20240517	162500	295724910	15660	15660	15660	15660	0
199	20240517	162400	295724910	15660	15660	15660	15660	0
200	20240517	162300	295724910	15660	15660	15660	15660	0
201	20240517	162200	295724910	15660	15660	15660	15660	0
202	20240517	162100	295724910	15660	15660	15660	15660	0
203	20240517	162000	295724910	15660	15660	15660	15660	0
204	20240517	161900	295724910	15660	15660	15660	15660	0
205	20240517	161800	295724910	15660	15660	15660	15660	0
206	20240517	161700	295724910	15660	15660	15660	15660	0
207	20240517	161600	295724910	15660	15660	15660	15660	0
208	20240517	161500	295724910	15660	15660	15660	15660	0
209	20240517	161400	295724910	15660	15660	15660	15660	0
210	20240517	161300	295724910	15660	15660	15660	15660	0
211	20240517	161200	295724910	15660	15660	15660	15660	0
212	20240517	161100	295724910	15660	15660	15660	15660	74
213	20240517	161000	295724910	15660	15660	15660	15660	0
214	20240517	160900	295724910	15660	15660	15660	15660	0
215	20240517	160800	295724910	15660	15660	15660	15660	0
216	20240517	160700	295724910	15660	15660	15660	15660	0
217	20240517	160600	295724910	15660	15660	15660	15660	0
218	20240517	160500	295724910	15660	15660	15660	15660	0
219	20240517	160400	295724910	15660	15660	15660	15660	0
220	20240517	160300	295724910	15660	15660	15660	15660	0
221	20240517	160200	295724910	15660	15660	15660	15660	0
222	20240517	160100	295724910	15660	15660	15660	15660	0
223	20240517	160000	295724910	15660	15660	15660	15660	0
224	20240517	155900	295724910	15660	15660	15660	15660	0
225	20240517	155800	295724910	15660	15660	15660	15660	0
226	20240517	155700	295724910	15660	15660	15660	15660	0
227	20240517	155600	295724910	15660	15660	15660	15660	0
228	20240517	155500	295724910	15660	15660	15660	15660	0
229	20240517	155400	295724910	15660	15660	15660	15660	0
230	20240517	155300	295724910	15660	15660	15660	15660	0
231	20240517	155200	295724910	15660	15660	15660	15660	0
232	20240517	155100	295724910	15660	15660	15660	15660	0
233	20240517	155000	295724910	15660	15660	15660	15660	0
234	20240517	154900	295724910	15660	15660	15660	15660	0
235	20240517	154800	295724910	15660	15660	15660	15660	0
236	20240517	154700	295724910	15660	15660	15660	15660	0
237	20240517	154600	295724910	15660	15660	15660	15660	0
238	20240517	154500	295724910	15660	15660	15660	15660	0
239	20240517	154400	295724910	15660	15660	15660	15660	0
240	20240517	154300	295724910	15660	15660	15660	15660	0
241	20240517	154200	295724910	15660	15660	15660	15660	0
242	20240517	154100	295724910	15660	15660	15660	15660	74
243	20240517	154000	295724910	15660	15660	15660	15660	0
244	20240517	153900	295724910	15660	15660	15660	15660	0
245	20240517	153800	295724910	15660	15660	15660	15660	0
246	20240517	153700	295724910	15660	15660	15660	15660	0
247	20240517	153600	295724910	15660	15660	15660	15660	0
248	20240517	153500	295724910	15660	15660	15660	15660	0
249	20240517	153400	295724910	15660	15660	15660	15660	0
250	20240517	153300	295724910	15660	15660	15660	15660	0
251	20240517	153200	295724910	15660	15660	15660	15660	0
252	20240517	153100	295724910	15660	15660	15660	15660	0
253	20240517	153000	295724910	15660	15660	15660	15660	74
254	20240517	152900	294566070	15670	15670	15670	15670	0
255	20240517	152800	294566070	15670	15670	15670	15670	0
256	20240517	152700	294566070	15670	15670	15670	15670	0
257	20240517	152600	294566070	15670	15670	15670	15670	0
258	20240517	152500	294566070	15670	15670	15670	15670	0
259	20240517	152400	294566070	15670	15670	15670	15670	0
260	20240517	152300	294566070	15670	15670	15670	15670	0
261	20240517	152200	294566070	15670	15670	15670	15670	0
262	20240517	152100	294566070	15670	15670	15670	15670	0
263	20240517	152000	294566070	15670	15670	15670	15670	0
264	20240517	151900	294566070	15670	15670	15670	15670	500
265	20240517	151800	286731070	15670	15680	15680	15630	402
266	20240517	151700	280429340	15670	15670	15670	15670	0
267	20240517	151600	280429340	15670	15660	15670	15660	538
268	20240517	151500	271999210	15670	15670	15670	15670	0
269	20240517	151400	271999210	15670	15670	15670	15670	0
270	20240517	151300	271999210	15670	15670	15670	15670	0
271	20240517	151200	271999210	15670	15670	15670	15670	0
272	20240517	151100	271999210	15670	15670	15670	15670	0
273	20240517	151000	271999210	15670	15670	15670	15670	4
274	20240517	150900	271936530	15670	15670	15670	15670	0
275	20240517	150800	271936530	15670	15670	15670	15670	5
276	20240517	150700	271858180	15660	15660	15660	15660	2
277	20240517	150600	271826860	15660	15660	15660	15660	0
278	20240517	150500	271826860	15660	15660	15660	15660	0
279	20240517	150400	271826860	15660	15660	15660	15660	0
280	20240517	150300	271826860	15660	15660	15660	15660	1
281	20240517	150200	271811200	15670	15660	15670	15660	65
282	20240517	150100	270792800	15640	15640	15640	15640	2
283	20240517	150000	270761520	15650	15660	15670	15650	69
284	20240517	145900	269680980	15660	15660	15660	15660	10
285	20240517	145800	269524380	15660	15660	15660	15660	0
286	20240517	145700	269524380	15660	15660	15660	15660	51
287	20240517	145600	268725720	15660	15660	15660	15660	0
288	20240517	145500	268725720	15660	15670	15670	15660	2
289	20240517	145400	268694390	15660	15660	15660	15660	17
290	20240517	145300	268428170	15660	15660	15660	15660	20
291	20240517	145200	268114970	15660	15660	15660	15660	145
292	20240517	145100	265844270	15660	15660	15660	15660	0
293	20240517	145000	265844270	15660	15660	15660	15660	1
294	20240517	144900	265828610	15590	15590	15590	15590	0
295	20240517	144800	265828610	15590	15590	15590	15590	0
296	20240517	144700	265828610	15590	15650	15660	15590	167
297	20240517	144600	263215110	15650	15650	15650	15650	17
298	20240517	144500	262949060	15650	15650	15650	15650	0
299	20240517	144400	262949060	15650	15650	15650	15650	0
300	20240517	144300	262949060	15650	15650	15650	15650	0
301	20240517	144200	262949060	15650	15650	15650	15650	0
302	20240517	144100	262949060	15650	15650	15650	15650	0
303	20240517	144000	262949060	15650	15650	15650	15650	0
304	20240517	143900	262949060	15650	15650	15650	15650	0
305	20240517	143800	262949060	15650	15650	15650	15650	37
306	20240517	143700	262370010	15660	15660	15660	15660	0
307	20240517	143600	262370010	15660	15660	15660	15660	2
308	20240517	143500	262338690	15660	15660	15660	15660	0
309	20240517	143400	262338690	15660	15660	15660	15660	1
310	20240517	143300	262323030	15650	15650	15650	15650	0
311	20240517	143200	262323030	15650	15650	15650	15650	0
312	20240517	143100	262323030	15650	15650	15650	15650	0
313	20240517	143000	262323030	15650	15660	15660	15650	2
314	20240517	142900	262291720	15660	15660	15660	15660	0
315	20240517	142800	262291720	15660	15660	15660	15660	0
316	20240517	142700	262291720	15660	15660	15660	15660	0
317	20240517	142600	262291720	15660	15660	15660	15660	0
318	20240517	142500	262291720	15660	15660	15660	15660	0
319	20240517	142400	262291720	15660	15660	15660	15660	0
320	20240517	142300	262291720	15660	15670	15670	15660	3
321	20240517	142200	262244720	15670	15670	15670	15670	100
322	20240517	142100	260677720	15670	15670	15670	15670	0
323	20240517	142000	260677720	15670	15670	15670	15670	0
324	20240517	141900	260677720	15670	15670	15670	15670	0
325	20240517	141800	260677720	15670	15670	15670	15670	40
326	20240517	141700	260050920	15670	15670	15670	15670	448
327	20240517	141600	253030760	15670	15670	15670	15670	1
328	20240517	141500	253015090	15650	15650	15650	15650	163
329	20240517	141400	250464140	15650	15650	15650	15650	0
330	20240517	141300	250464140	15650	15630	15650	15610	52
331	20240517	141200	249650610	15610	15610	15610	15610	1
332	20240517	141100	249635000	15610	15610	15610	15610	8
333	20240517	141000	249510120	15600	15600	15600	15600	0
334	20240517	140900	249510120	15600	15600	15600	15600	1
335	20240517	140800	249494520	15600	15600	15600	15600	0
336	20240517	140700	249494520	15600	15600	15600	15600	0
337	20240517	140600	249494520	15600	15600	15600	15600	0
338	20240517	140500	249494520	15600	15600	15600	15600	110
339	20240517	140400	247778520	15600	15600	15600	15600	0
340	20240517	140300	247778520	15600	15600	15600	15600	1
341	20240517	140200	247762920	15600	15600	15600	15600	0
342	20240517	140100	247762920	15600	15600	15600	15600	0
343	20240517	140000	247762920	15600	15600	15600	15600	0
344	20240517	135900	247762920	15600	15600	15600	15600	0
345	20240517	135800	247762920	15600	15600	15600	15600	0
346	20240517	135700	247762920	15600	15600	15600	15600	1
347	20240517	135600	247747320	15670	15670	15670	15670	0
348	20240517	135500	247747320	15670	15670	15670	15670	0
349	20240517	135400	247747320	15670	15670	15670	15670	0
350	20240517	135300	247747320	15670	15660	15670	15660	50
351	20240517	135200	246963970	15670	15670	15670	15670	0
352	20240517	135100	246963970	15670	15670	15670	15670	1
353	20240517	135000	246948300	15590	15640	15640	15590	100
354	20240517	134900	245388420	15660	15660	15660	15660	0
355	20240517	134800	245388420	15660	15670	15670	15660	114
356	20240517	134700	243603170	15670	15670	15670	15670	182
357	20240517	134600	240751230	15670	15670	15670	15670	182
358	20240517	134500	237899290	15660	15660	15660	15660	0
359	20240517	134400	237899290	15660	15660	15660	15660	11
360	20240517	134300	237727030	15670	15670	15670	15670	0
361	20240517	134200	237727030	15670	15670	15670	15670	0
362	20240517	134100	237727030	15670	15670	15670	15670	0
363	20240517	134000	237727030	15670	15670	15670	15670	0
364	20240517	133900	237727030	15670	15670	15670	15670	0
365	20240517	133800	237727030	15670	15670	15670	15670	0
366	20240517	133700	237727030	15670	15670	15670	15670	2
367	20240517	133600	237695690	15670	15670	15670	15670	130
368	20240517	133500	235658590	15670	15670	15670	15670	2
369	20240517	133400	235627250	15630	15640	15670	15630	781
370	20240517	133300	223394560	15650	15650	15650	15650	0
371	20240517	133200	223394560	15650	15650	15650	15650	0
372	20240517	133100	223394560	15650	15650	15650	15650	0
373	20240517	133000	223394560	15650	15650	15650	15650	0
374	20240517	132900	223394560	15650	15650	15650	15650	75
375	20240517	132800	222220810	15650	15650	15650	15650	0
376	20240517	132700	222220810	15650	15650	15650	15650	0
377	20240517	132600	222220810	15650	15630	15650	15630	11
378	20240517	132500	222048680	15640	15630	15640	15630	393
379	20240517	132400	215904090	15630	15630	15630	15630	0
380	20240517	132300	215904090	15630	15630	15630	15620	516
381	20240517	132200	207839040	15630	15630	15630	15630	0
382	20240517	132100	207839040	15630	15630	15630	15630	0
383	20240517	132000	207839040	15630	15630	15630	15630	2
384	20240517	131900	207807780	15630	15630	15630	15630	0
385	20240517	131800	207807780	15630	15630	15630	15630	186
386	20240517	131700	204900600	15630	15610	15630	15610	122
387	20240517	131600	202994960	15620	15620	15620	15620	0
388	20240517	131500	202994960	15620	15620	15620	15620	0
389	20240517	131400	202994960	15620	15620	15620	15620	1
390	20240517	131300	202979340	15620	15620	15620	15620	1
391	20240517	131200	202963720	15630	15630	15630	15630	0
392	20240517	131100	202963720	15630	15630	15630	15630	1
393	20240517	131000	202948090	15630	15630	15630	15630	0
394	20240517	130900	202948090	15630	15610	15630	15600	111
395	20240517	130800	201216260	15620	15620	15620	15620	1
396	20240517	130700	201200640	15620	15630	15630	15620	11
397	20240517	130600	201028720	15630	15630	15630	15630	10
398	20240517	130500	200872420	15630	15630	15630	15630	0
399	20240517	130400	200872420	15630	15630	15630	15630	0
400	20240517	130300	200872420	15630	15630	15630	15630	1043
401	20240517	130200	184570330	15630	15630	15630	15630	0
402	20240517	130100	184570330	15630	15630	15630	15630	0
403	20240517	130000	184570330	15630	15630	15630	15630	0
404	20240517	125900	184570330	15630	15630	15630	15630	0
405	20240517	125800	184570330	15630	15630	15630	15630	0
406	20240517	125700	184570330	15630	15610	15630	15610	2
407	20240517	125600	184539090	15620	15620	15620	15620	0
408	20240517	125500	184539090	15620	15620	15620	15620	0
409	20240517	125400	184539090	15620	15620	15620	15620	0
410	20240517	125300	184539090	15620	15630	15630	15620	154
411	20240517	125200	182133480	15620	15620	15620	15620	0
412	20240517	125100	182133480	15620	15630	15630	15620	165
413	20240517	125000	179554870	15630	15630	15630	15630	8
414	20240517	124900	179429830	15630	15630	15630	15630	0
415	20240517	124800	179429830	15630	15630	15630	15630	0
416	20240517	124700	179429830	15630	15630	15630	15630	0
417	20240517	124600	179429830	15630	15630	15630	15630	43
418	20240517	124500	178757740	15620	15620	15620	15620	7
419	20240517	124400	178648400	15620	15620	15620	15620	0
420	20240517	124300	178648400	15620	15620	15620	15620	0
421	20240517	124200	178648400	15620	15620	15620	15620	0
422	20240517	124100	178648400	15620	15600	15620	15600	157
423	20240517	124000	176196640	15550	15550	15550	15550	0
424	20240517	123900	176196640	15550	15550	15550	15550	0
425	20240517	123800	176196640	15550	15550	15550	15550	0
426	20240517	123700	176196640	15550	15550	15550	15550	1
427	20240517	123600	176181090	15600	15600	15600	15600	0
428	20240517	123500	176181090	15600	15600	15600	15600	0
429	20240517	123400	176181090	15600	15600	15600	15600	0
430	20240517	123300	176181090	15600	15600	15600	15600	0
431	20240517	123200	176181090	15600	15600	15600	15600	34
432	20240517	123100	175650690	15620	15620	15620	15620	0
433	20240517	123000	175650690	15620	15620	15620	15620	0
434	20240517	122900	175650690	15620	15600	15620	15600	21
435	20240517	122800	175322970	15600	15600	15600	15600	5
436	20240517	122700	175244970	15600	15600	15600	15600	0
437	20240517	122600	175244970	15600	15600	15600	15600	0
438	20240517	122500	175244970	15600	15600	15600	15600	52
439	20240517	122400	174433770	15600	15600	15600	15600	0
440	20240517	122300	174433770	15600	15620	15620	15600	228
441	20240517	122200	170876840	15620	15620	15620	15620	0
442	20240517	122100	170876840	15620	15620	15620	15620	0
443	20240517	122000	170876840	15620	15620	15620	15620	2
444	20240517	121900	170845600	15620	15620	15620	15620	0
445	20240517	121800	170845600	15620	15610	15620	15610	124
446	20240517	121700	168909460	15610	15610	15610	15610	0
447	20240517	121600	168909460	15610	15610	15610	15610	6
448	20240517	121500	168815800	15600	15600	15600	15600	50
449	20240517	121400	168035800	15600	15600	15600	15600	0
450	20240517	121300	168035800	15600	15600	15600	15600	0
451	20240517	121200	168035800	15600	15600	15600	15600	0
452	20240517	121100	168035800	15600	15550	15600	15550	2
453	20240517	121000	168004650	15600	15600	15600	15600	0
454	20240517	120900	168004650	15600	15600	15600	15600	2
455	20240517	120800	167973450	15550	15550	15550	15550	0
456	20240517	120700	167973450	15550	15550	15550	15550	0
457	20240517	120600	167973450	15550	15550	15550	15550	0
458	20240517	120500	167973450	15550	15550	15550	15550	0
459	20240517	120400	167973450	15550	15550	15550	15550	0
460	20240517	120300	167973450	15550	15550	15550	15550	0
461	20240517	120200	167973450	15550	15550	15550	15550	0
462	20240517	120100	167973450	15550	15550	15550	15550	0
463	20240517	120000	167973450	15550	15550	15550	15550	0
464	20240517	115900	167973450	15550	15550	15550	15550	0
465	20240517	115800	167973450	15550	15550	15550	15550	0
466	20240517	115700	167973450	15550	15560	15620	15550	76
467	20240517	115600	166788550	15550	15550	15550	15550	0
468	20240517	115500	166788550	15550	15550	15550	15550	0
469	20240517	115400	166788550	15550	15550	15550	15550	1
470	20240517	115300	166773000	15550	15550	15550	15550	2
471	20240517	115200	166741900	15550	15550	15550	15550	0
472	20240517	115100	166741900	15550	15550	15560	15550	3
473	20240517	115000	166695240	15570	15570	15570	15570	0
474	20240517	114900	166695240	15570	15580	15580	15570	48
475	20240517	114800	165947530	15570	15550	15580	15550	138
476	20240517	114700	163800310	15530	15530	15530	15530	31
477	20240517	114600	163318880	15520	15500	15520	15500	354
478	20240517	114500	157831540	15500	15500	15500	15500	30
479	20240517	114400	157366540	15500	15500	15500	15500	3
480	20240517	114300	157320040	15490	15500	15500	15490	259
481	20240517	114200	153307540	15500	15500	15500	15500	32
482	20240517	114100	152811540	15500	15500	15500	15500	0
483	20240517	114000	152811540	15500	15500	15500	15500	973
484	20240517	113900	137730040	15500	15500	15500	15500	0
485	20240517	113800	137730040	15500	15500	15500	15500	228
486	20240517	113700	134196040	15490	15490	15490	15490	0
487	20240517	113600	134196040	15490	15490	15490	15490	0
488	20240517	113500	134196040	15490	15490	15490	15490	0
489	20240517	113400	134196040	15490	15490	15490	15490	0
490	20240517	113300	134196040	15490	15490	15490	15490	0
491	20240517	113200	134196040	15490	15490	15490	15490	10
492	20240517	113100	134041140	15500	15500	15500	15500	1
493	20240517	113000	134025640	15490	15490	15490	15490	0
494	20240517	112900	134025640	15490	15490	15490	15490	20
495	20240517	112800	133715840	15490	15490	15490	15490	0
496	20240517	112700	133715840	15490	15490	15490	15490	0
497	20240517	112600	133715840	15490	15490	15490	15490	0
498	20240517	112500	133715840	15490	15490	15490	15490	0
499	20240517	112400	133715840	15490	15490	15490	15490	0
500	20240517	112300	133715840	15490	15490	15490	15490	1
501	20240517	112200	133700350	15490	15490	15490	15490	1
502	20240517	112100	133684860	15490	15490	15490	15490	5
503	20240517	112000	133607410	15500	15500	15500	15500	1
504	20240517	111900	133591910	15500	15490	15500	15490	267
505	20240517	111800	129455060	15480	15480	15480	15480	21
506	20240517	111700	129129980	15470	15470	15470	15470	12
507	20240517	111600	128944340	15470	15470	15470	15470	0
508	20240517	111500	128944340	15470	15470	15470	15470	0
509	20240517	111400	128944340	15470	15470	15470	15470	0
510	20240517	111300	128944340	15470	15470	15470	15470	0
511	20240517	111200	128944340	15470	15470	15470	15470	0
512	20240517	111100	128944340	15470	15470	15470	15470	1
513	20240517	111000	128928870	15490	15480	15490	15480	324
514	20240517	110900	123911330	15470	15470	15470	15470	0
515	20240517	110800	123911330	15470	15470	15470	15470	0
516	20240517	110700	123911330	15470	15480	15480	15470	11
517	20240517	110600	123741150	15480	15470	15480	15470	5
518	20240517	110500	123663770	15470	15470	15470	15470	38
519	20240517	110400	123075910	15470	15470	15470	15470	3
520	20240517	110300	123029500	15470	15470	15470	15470	0
521	20240517	110200	123029500	15470	15470	15470	15470	0
522	20240517	110100	123029500	15470	15470	15470	15470	0
523	20240517	110000	123029500	15470	15450	15470	15450	300
524	20240517	105900	118392480	15440	15440	15440	15440	1
525	20240517	105800	118377040	15440	15440	15440	15440	20
526	20240517	105700	118068240	15450	15450	15450	15450	0
527	20240517	105600	118068240	15450	15450	15450	15450	0
528	20240517	105500	118068240	15450	15450	15450	15450	2
529	20240517	105400	118037340	15440	15440	15440	15440	0
530	20240517	105300	118037340	15440	15440	15440	15440	0
531	20240517	105200	118037340	15440	15440	15440	15440	108
532	20240517	105100	116369820	15440	15440	15440	15440	8
533	20240517	105000	116246300	15440	15440	15440	15440	28
534	20240517	104900	115813980	15440	15440	15440	15440	102
535	20240517	104800	114239100	15420	15430	15430	15420	92
536	20240517	104700	112819620	15420	15410	15420	15410	66
537	20240517	104600	111802490	15390	15390	15390	15390	7
538	20240517	104500	111694760	15380	15380	15380	15380	0
539	20240517	104400	111694760	15380	15380	15380	15380	7
540	20240517	104300	111587100	15390	15390	15390	15390	0
541	20240517	104200	111587100	15390	15390	15390	15390	0
542	20240517	104100	111587100	15390	15390	15390	15390	0
543	20240517	104000	111587100	15390	15390	15390	15390	0
544	20240517	103900	111587100	15390	15390	15390	15390	1
545	20240517	103800	111571710	15400	15400	15400	15400	18
546	20240517	103700	111294510	15400	15400	15400	15400	40
547	20240517	103600	110678510	15400	15400	15400	15400	10
548	20240517	103500	110524510	15400	15400	15400	15400	11
549	20240517	103400	110355110	15400	15400	15400	15400	100
550	20240517	103300	108815110	15400	15400	15400	15400	0
551	20240517	103200	108815110	15400	15400	15400	15400	0
552	20240517	103100	108815110	15400	15400	15400	15400	0
553	20240517	103000	108815110	15400	15400	15400	15400	1
554	20240517	102900	108799710	15350	15350	15350	15350	0
555	20240517	102800	108799710	15350	15350	15350	15350	20
556	20240517	102700	108492710	15350	15350	15350	15350	0
557	20240517	102600	108492710	15350	15350	15350	15350	25
558	20240517	102500	108108960	15350	15360	15360	15350	303
559	20240517	102400	103457610	15360	15360	15360	15360	0
560	20240517	102300	103457610	15360	15360	15400	15360	203
561	20240517	102200	100335530	15400	15400	15400	15400	1
562	20240517	102100	100320130	15360	15360	15360	15360	20
563	20240517	102000	100012930	15360	15360	15360	15360	40
564	20240517	101900	99398530	15300	15300	15300	15300	0
565	20240517	101800	99398530	15300	15300	15300	15300	0
566	20240517	101700	99398530	15300	15300	15300	15300	0
567	20240517	101600	99398530	15300	15300	15300	15300	0
568	20240517	101500	99398530	15300	15300	15300	15300	68
569	20240517	101400	98358130	15300	15300	15300	15300	1
570	20240517	101300	98342830	15400	15400	15400	15400	0
571	20240517	101200	98342830	15400	15400	15400	15400	0
572	20240517	101100	98342830	15400	15400	15400	15400	0
573	20240517	101000	98342830	15400	15400	15400	15400	0
574	20240517	100900	98342830	15400	15400	15400	15400	0
575	20240517	100800	98342830	15400	15400	15400	15400	0
576	20240517	100700	98342830	15400	15290	15400	15290	714
577	20240517	100600	87412330	15290	15290	15290	15290	0
578	20240517	100500	87412330	15290	15290	15290	15290	0
579	20240517	100400	87412330	15290	15290	15290	15290	6
580	20240517	100300	87320590	15280	15280	15280	15280	11
581	20240517	100200	87152510	15290	15280	15290	15280	100
582	20240517	100100	85623710	15290	15290	15290	15290	0
583	20240517	100000	85623710	15290	15290	15290	15290	0
584	20240517	095900	85623710	15290	15290	15290	15290	10
585	20240517	095800	85470810	15290	15290	15290	15290	50
586	20240517	095700	84706310	15290	15290	15290	15290	0
587	20240517	095600	84706310	15290	15290	15290	15290	0
588	20240517	095500	84706310	15290	15290	15290	15290	0
589	20240517	095400	84706310	15290	15290	15290	15290	187
590	20240517	095300	81847080	15290	15290	15290	15290	0
591	20240517	095200	81847080	15290	15290	15290	15290	0
592	20240517	095100	81847080	15290	15380	15380	15290	337
593	20240517	095000	76687210	15380	15290	15380	15290	590
594	20240517	094900	67659010	15280	15310	15310	15280	720
595	20240517	094800	56646590	15380	15380	15380	15380	0
596	20240517	094700	56646590	15380	15380	15380	15380	0
597	20240517	094600	56646590	15380	15380	15380	15380	0
598	20240517	094500	56646590	15380	15380	15380	15380	0
599	20240517	094400	56646590	15380	15380	15380	15380	0
600	20240517	094300	56646590	15380	15380	15380	15380	0
601	20240517	094200	56646590	15380	15380	15380	15380	50
602	20240517	094100	55877590	15390	15390	15390	15390	0
603	20240517	094000	55877590	15390	15390	15390	15390	0
604	20240517	093900	55877590	15390	15390	15390	15390	0
605	20240517	093800	55877590	15390	15390	15390	15390	0
606	20240517	093700	55877590	15390	15390	15390	15390	0
607	20240517	093600	55877590	15390	15390	15390	15390	1
608	20240517	093500	55862200	15310	15310	15310	15310	0
609	20240517	093400	55862200	15310	15310	15310	15310	0
610	20240517	093300	55862200	15310	15310	15310	15310	0
611	20240517	093200	55862200	15310	15310	15310	15310	4
612	20240517	093100	55800960	15310	15310	15310	15310	15
613	20240517	093000	55571310	15310	15310	15310	15310	0
614	20240517	092900	55571310	15310	15310	15310	15310	0
615	20240517	092800	55571310	15310	15310	15310	15310	0
616	20240517	092700	55571310	15310	15360	15360	15310	122
617	20240517	092600	53702070	15370	15380	15380	15370	27
618	20240517	092500	53286880	15380	15380	15380	15380	20
619	20240517	092400	52979280	15380	15380	15380	15380	10
620	20240517	092300	52825480	15380	15390	15390	15380	380
621	20240517	092200	46977420	15390	15390	15390	15390	0
622	20240517	092100	46977420	15390	15390	15390	15390	0
623	20240517	092000	46977420	15390	15390	15390	15390	2
624	20240517	091900	46946640	15380	15380	15390	15380	80
625	20240517	091800	45716110	15390	15390	15390	15390	455
626	20240517	091700	38713660	15390	15390	15390	15390	12
627	20240517	091600	38528980	15400	15400	15400	15400	0
628	20240517	091500	38528980	15400	15400	15400	15400	0
629	20240517	091400	38528980	15400	15400	15400	15400	15
630	20240517	091300	38297980	15410	15410	15410	15410	15
631	20240517	091200	38066830	15410	15420	15420	15410	151
632	20240517	091100	35738420	15420	15420	15420	15420	14
633	20240517	091000	35522540	15440	15440	15440	15440	1
634	20240517	090900	35507100	15420	15430	15430	15420	8
635	20240517	090800	35383670	15440	15440	15440	15440	7
636	20240517	090700	35275590	15440	15470	15470	15440	28
637	20240517	090600	34842660	15480	15500	15500	15480	50
638	20240517	090500	34068480	15530	15530	15530	15530	25
639	20240517	090400	33680230	15520	15520	15520	15520	130
640	20240517	090300	31662630	15520	15530	15620	15500	307
641	20240517	090200	26896100	15630	15620	15670	15620	691
642	20240517	090100	16090430	15630	15540	15630	15540	717
643	20240517	090000	4919890	15530	15520	15540	15520	317