KissMeData/361390/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211500	277812760	16720	16720	16720	16720	592
3	20240513	211400	277812760	16720	16720	16720	16720	0
4	20240513	211300	277812760	16720	16720	16720	16720	0
5	20240513	211200	277812760	16720	16720	16720	16720	0
6	20240513	211100	277812760	16720	16720	16720	16720	0
7	20240513	211000	277812760	16720	16720	16720	16720	0
8	20240513	210900	277812760	16720	16720	16720	16720	0
9	20240513	210800	277812760	16720	16720	16720	16720	0
10	20240513	210700	277812760	16720	16720	16720	16720	0
11	20240513	210600	277812760	16720	16720	16720	16720	0
12	20240513	210500	277812760	16720	16720	16720	16720	0
13	20240513	210400	277812760	16720	16720	16720	16720	0
14	20240513	210300	277812760	16720	16720	16720	16720	0
15	20240513	210200	277812760	16720	16720	16720	16720	0
16	20240513	210100	277812760	16720	16720	16720	16720	0
17	20240513	210000	277812760	16720	16720	16720	16720	0
18	20240513	205900	277812760	16720	16720	16720	16720	0
19	20240513	205800	277812760	16720	16720	16720	16720	0
20	20240513	205700	277812760	16720	16720	16720	16720	0
21	20240513	205600	277812760	16720	16720	16720	16720	0
22	20240513	205500	277812760	16720	16720	16720	16720	0
23	20240513	205400	277812760	16720	16720	16720	16720	0
24	20240513	205300	277812760	16720	16720	16720	16720	0
25	20240513	205200	277812760	16720	16720	16720	16720	0
26	20240513	205100	277812760	16720	16720	16720	16720	0
27	20240513	205000	277812760	16720	16720	16720	16720	0
28	20240513	204900	277812760	16720	16720	16720	16720	0
29	20240513	204800	277812760	16720	16720	16720	16720	0
30	20240513	204700	277812760	16720	16720	16720	16720	0
31	20240513	204600	277812760	16720	16720	16720	16720	0
32	20240513	204500	277812760	16720	16720	16720	16720	592
33	20240513	204400	277812760	16720	16720	16720	16720	0
34	20240513	204300	277812760	16720	16720	16720	16720	0
35	20240513	204200	277812760	16720	16720	16720	16720	0
36	20240513	204100	277812760	16720	16720	16720	16720	0
37	20240513	204000	277812760	16720	16720	16720	16720	0
38	20240513	203900	277812760	16720	16720	16720	16720	0
39	20240513	203800	277812760	16720	16720	16720	16720	0
40	20240513	203700	277812760	16720	16720	16720	16720	0
41	20240513	203600	277812760	16720	16720	16720	16720	0
42	20240513	203500	277812760	16720	16720	16720	16720	0
43	20240513	203400	277812760	16720	16720	16720	16720	0
44	20240513	203300	277812760	16720	16720	16720	16720	0
45	20240513	203200	277812760	16720	16720	16720	16720	0
46	20240513	203100	277812760	16720	16720	16720	16720	0
47	20240513	203000	277812760	16720	16720	16720	16720	0
48	20240513	202900	277812760	16720	16720	16720	16720	0
49	20240513	202800	277812760	16720	16720	16720	16720	0
50	20240513	202700	277812760	16720	16720	16720	16720	0
51	20240513	202600	277812760	16720	16720	16720	16720	0
52	20240513	202500	277812760	16720	16720	16720	16720	0
53	20240513	202400	277812760	16720	16720	16720	16720	0
54	20240513	202300	277812760	16720	16720	16720	16720	0
55	20240513	202200	277812760	16720	16720	16720	16720	0
56	20240513	202100	277812760	16720	16720	16720	16720	0
57	20240513	202000	277812760	16720	16720	16720	16720	0
58	20240513	201900	277812760	16720	16720	16720	16720	0
59	20240513	201800	277812760	16720	16720	16720	16720	0
60	20240513	201700	277812760	16720	16720	16720	16720	0
61	20240513	201600	277812760	16720	16720	16720	16720	0
62	20240513	201500	277812760	16720	16720	16720	16720	592
63	20240513	201400	277812760	16720	16720	16720	16720	0
64	20240513	201300	277812760	16720	16720	16720	16720	0
65	20240513	201200	277812760	16720	16720	16720	16720	0
66	20240513	201100	277812760	16720	16720	16720	16720	0
67	20240513	201000	277812760	16720	16720	16720	16720	0
68	20240513	200900	277812760	16720	16720	16720	16720	0
69	20240513	200800	277812760	16720	16720	16720	16720	0
70	20240513	200700	277812760	16720	16720	16720	16720	0
71	20240513	200600	277812760	16720	16720	16720	16720	0
72	20240513	200500	277812760	16720	16720	16720	16720	0
73	20240513	200400	277812760	16720	16720	16720	16720	0
74	20240513	200300	277812760	16720	16720	16720	16720	0
75	20240513	200200	277812760	16720	16720	16720	16720	0
76	20240513	200100	277812760	16720	16720	16720	16720	0
77	20240513	200000	277812760	16720	16720	16720	16720	0
78	20240513	195900	277812760	16720	16720	16720	16720	0
79	20240513	195800	277812760	16720	16720	16720	16720	0
80	20240513	195700	277812760	16720	16720	16720	16720	0
81	20240513	195600	277812760	16720	16720	16720	16720	0
82	20240513	195500	277812760	16720	16720	16720	16720	0
83	20240513	195400	277812760	16720	16720	16720	16720	0
84	20240513	195300	277812760	16720	16720	16720	16720	0
85	20240513	195200	277812760	16720	16720	16720	16720	0
86	20240513	195100	277812760	16720	16720	16720	16720	0
87	20240513	195000	277812760	16720	16720	16720	16720	0
88	20240513	194900	277812760	16720	16720	16720	16720	0
89	20240513	194800	277812760	16720	16720	16720	16720	0
90	20240513	194700	277812760	16720	16720	16720	16720	0
91	20240513	194600	277812760	16720	16720	16720	16720	0
92	20240513	194500	277812760	16720	16720	16720	16720	592
93	20240513	194400	277812760	16720	16720	16720	16720	0
94	20240513	194300	277812760	16720	16720	16720	16720	0
95	20240513	194200	277812760	16720	16720	16720	16720	0
96	20240513	194100	277812760	16720	16720	16720	16720	0
97	20240513	194000	277812760	16720	16720	16720	16720	0
98	20240513	193900	277812760	16720	16720	16720	16720	0
99	20240513	193800	277812760	16720	16720	16720	16720	0
100	20240513	193700	277812760	16720	16720	16720	16720	0
101	20240513	193600	277812760	16720	16720	16720	16720	0
102	20240513	193500	277812760	16720	16720	16720	16720	0
103	20240513	193400	277812760	16720	16720	16720	16720	0
104	20240513	193300	277812760	16720	16720	16720	16720	0
105	20240513	193200	277812760	16720	16720	16720	16720	0
106	20240513	193100	277812760	16720	16720	16720	16720	0
107	20240513	193000	277812760	16720	16720	16720	16720	0
108	20240513	192900	277812760	16720	16720	16720	16720	0
109	20240513	192800	277812760	16720	16720	16720	16720	0
110	20240513	192700	277812760	16720	16720	16720	16720	0
111	20240513	192600	277812760	16720	16720	16720	16720	0
112	20240513	192500	277812760	16720	16720	16720	16720	0
113	20240513	192400	277812760	16720	16720	16720	16720	0
114	20240513	192300	277812760	16720	16720	16720	16720	0
115	20240513	192200	277812760	16720	16720	16720	16720	0
116	20240513	192100	277812760	16720	16720	16720	16720	0
117	20240513	192000	277812760	16720	16720	16720	16720	0
118	20240513	191900	277812760	16720	16720	16720	16720	0
119	20240513	191800	277812760	16720	16720	16720	16720	0
120	20240513	191700	277812760	16720	16720	16720	16720	0
121	20240513	191600	277812760	16720	16720	16720	16720	0
122	20240513	191500	277812760	16720	16720	16720	16720	592
123	20240513	191400	277812760	16720	16720	16720	16720	0
124	20240513	191300	277812760	16720	16720	16720	16720	0
125	20240513	191200	277812760	16720	16720	16720	16720	0
126	20240513	191100	277812760	16720	16720	16720	16720	0
127	20240513	191000	277812760	16720	16720	16720	16720	0
128	20240513	190900	277812760	16720	16720	16720	16720	0
129	20240513	190800	277812760	16720	16720	16720	16720	0
130	20240513	190700	277812760	16720	16720	16720	16720	0
131	20240513	190600	277812760	16720	16720	16720	16720	0
132	20240513	190500	277812760	16720	16720	16720	16720	0
133	20240513	190400	277812760	16720	16720	16720	16720	0
134	20240513	190300	277812760	16720	16720	16720	16720	0
135	20240513	190200	277812760	16720	16720	16720	16720	0
136	20240513	190100	277812760	16720	16720	16720	16720	0
137	20240513	190000	277812760	16720	16720	16720	16720	0
138	20240513	185900	277812760	16720	16720	16720	16720	0
139	20240513	185800	277812760	16720	16720	16720	16720	0
140	20240513	185700	277812760	16720	16720	16720	16720	0
141	20240513	185600	277812760	16720	16720	16720	16720	0
142	20240513	185500	277812760	16720	16720	16720	16720	0
143	20240513	185400	277812760	16720	16720	16720	16720	0
144	20240513	185300	277812760	16720	16720	16720	16720	0
145	20240513	185200	277812760	16720	16720	16720	16720	0
146	20240513	185100	277812760	16720	16720	16720	16720	0
147	20240513	185000	277812760	16720	16720	16720	16720	0
148	20240513	184900	277812760	16720	16720	16720	16720	0
149	20240513	184800	277812760	16720	16720	16720	16720	0
150	20240513	184700	277812760	16720	16720	16720	16720	0
151	20240513	184600	277812760	16720	16720	16720	16720	0
152	20240513	184500	277812760	16720	16720	16720	16720	592
153	20240513	184400	277812760	16720	16720	16720	16720	0
154	20240513	184300	277812760	16720	16720	16720	16720	0
155	20240513	184200	277812760	16720	16720	16720	16720	0
156	20240513	184100	277812760	16720	16720	16720	16720	0
157	20240513	184000	277812760	16720	16720	16720	16720	0
158	20240513	183900	277812760	16720	16720	16720	16720	0
159	20240513	183800	277812760	16720	16720	16720	16720	0
160	20240513	183700	277812760	16720	16720	16720	16720	0
161	20240513	183600	277812760	16720	16720	16720	16720	0
162	20240513	183500	277812760	16720	16720	16720	16720	0
163	20240513	183400	277812760	16720	16720	16720	16720	0
164	20240513	183300	277812760	16720	16720	16720	16720	0
165	20240513	183200	277812760	16720	16720	16720	16720	0
166	20240513	183100	277812760	16720	16720	16720	16720	0
167	20240513	183000	277812760	16720	16720	16720	16720	0
168	20240513	182900	277812760	16720	16720	16720	16720	0
169	20240513	182800	277812760	16720	16720	16720	16720	0
170	20240513	182700	277812760	16720	16720	16720	16720	0
171	20240513	182600	277812760	16720	16720	16720	16720	0
172	20240513	182500	277812760	16720	16720	16720	16720	0
173	20240513	182400	277812760	16720	16720	16720	16720	0
174	20240513	182300	277812760	16720	16720	16720	16720	0
175	20240513	182200	277812760	16720	16720	16720	16720	0
176	20240513	182100	277812760	16720	16720	16720	16720	0
177	20240513	182000	277812760	16720	16720	16720	16720	0
178	20240513	181900	277812760	16720	16720	16720	16720	0
179	20240513	181800	277812760	16720	16720	16720	16720	0
180	20240513	181700	277812760	16720	16720	16720	16720	0
181	20240513	181600	277812760	16720	16720	16720	16720	0
182	20240513	181500	277812760	16720	16720	16720	16720	592
183	20240513	181400	277812760	16720	16720	16720	16720	0
184	20240513	181300	277812760	16720	16720	16720	16720	0
185	20240513	181200	277812760	16720	16720	16720	16720	0
186	20240513	181100	277812760	16720	16720	16720	16720	0
187	20240513	181000	277812760	16720	16720	16720	16720	0
188	20240513	180900	277812760	16720	16720	16720	16720	0
189	20240513	180800	277812760	16720	16720	16720	16720	0
190	20240513	180700	277812760	16720	16720	16720	16720	0
191	20240513	180600	277812760	16720	16720	16720	16720	0
192	20240513	180500	277812760	16720	16720	16720	16720	0
193	20240513	180400	277812760	16720	16720	16720	16720	0
194	20240513	180300	277812760	16720	16720	16720	16720	0
195	20240513	180200	277812760	16720	16720	16720	16720	0
196	20240513	180100	277812760	16720	16720	16720	16720	0
197	20240513	180000	277812760	16720	16720	16720	16720	0
198	20240513	175900	277812760	16720	16720	16720	16720	0
199	20240513	175800	277812760	16720	16720	16720	16720	0
200	20240513	175700	277812760	16720	16720	16720	16720	0
201	20240513	175600	277812760	16720	16720	16720	16720	0
202	20240513	175500	277812760	16720	16720	16720	16720	0
203	20240513	175400	277812760	16720	16720	16720	16720	0
204	20240513	175300	277812760	16720	16720	16720	16720	0
205	20240513	175200	277812760	16720	16720	16720	16720	0
206	20240513	175100	277812760	16720	16720	16720	16720	0
207	20240513	175000	277812760	16720	16720	16720	16720	0
208	20240513	174900	277812760	16720	16720	16720	16720	0
209	20240513	174800	277812760	16720	16720	16720	16720	0
210	20240513	174700	277812760	16720	16720	16720	16720	0
211	20240513	174600	277812760	16720	16720	16720	16720	0
212	20240513	174500	277812760	16720	16720	16720	16720	592
213	20240513	174400	277812760	16720	16720	16720	16720	0
214	20240513	174300	277812760	16720	16720	16720	16720	0
215	20240513	174200	277812760	16720	16720	16720	16720	0
216	20240513	174100	277812760	16720	16720	16720	16720	0
217	20240513	174000	277812760	16720	16720	16720	16720	0
218	20240513	173900	277812760	16720	16720	16720	16720	0
219	20240513	173800	277812760	16720	16720	16720	16720	0
220	20240513	173700	277812760	16720	16720	16720	16720	0
221	20240513	173600	277812760	16720	16720	16720	16720	0
222	20240513	173500	277812760	16720	16720	16720	16720	0
223	20240513	173400	277812760	16720	16720	16720	16720	0
224	20240513	173300	277812760	16720	16720	16720	16720	0
225	20240513	173200	277812760	16720	16720	16720	16720	0
226	20240513	173100	277812760	16720	16720	16720	16720	0
227	20240513	173000	277812760	16720	16720	16720	16720	0
228	20240513	172900	277812760	16720	16720	16720	16720	0
229	20240513	172800	277812760	16720	16720	16720	16720	0
230	20240513	172700	277812760	16720	16720	16720	16720	0
231	20240513	172600	277812760	16720	16720	16720	16720	0
232	20240513	172500	277812760	16720	16720	16720	16720	0
233	20240513	172400	277812760	16720	16720	16720	16720	0
234	20240513	172300	277812760	16720	16720	16720	16720	0
235	20240513	172200	277812760	16720	16720	16720	16720	0
236	20240513	172100	277812760	16720	16720	16720	16720	0
237	20240513	172000	277812760	16720	16720	16720	16720	0
238	20240513	171900	277812760	16720	16720	16720	16720	0
239	20240513	171800	277812760	16720	16720	16720	16720	0
240	20240513	171700	277812760	16720	16720	16720	16720	0
241	20240513	171600	277812760	16720	16720	16720	16720	0
242	20240513	171500	277812760	16720	16720	16720	16720	592
243	20240513	171400	277812760	16720	16720	16720	16720	0
244	20240513	171300	277812760	16720	16720	16720	16720	0
245	20240513	171200	277812760	16720	16720	16720	16720	0
246	20240513	171100	277812760	16720	16720	16720	16720	0
247	20240513	171000	277812760	16720	16720	16720	16720	0
248	20240513	170900	277812760	16720	16720	16720	16720	0
249	20240513	170800	277812760	16720	16720	16720	16720	0
250	20240513	170700	277812760	16720	16720	16720	16720	0
251	20240513	170600	277812760	16720	16720	16720	16720	0
252	20240513	170500	277812760	16720	16720	16720	16720	0
253	20240513	170400	277812760	16720	16720	16720	16720	0
254	20240513	170300	277812760	16720	16720	16720	16720	0
255	20240513	170200	277812760	16720	16720	16720	16720	0
256	20240513	170100	277812760	16720	16720	16720	16720	0
257	20240513	170000	277812760	16720	16720	16720	16720	0
258	20240513	165900	277812760	16720	16720	16720	16720	0
259	20240513	165800	277812760	16720	16720	16720	16720	0
260	20240513	165700	277812760	16720	16720	16720	16720	0
261	20240513	165600	277812760	16720	16720	16720	16720	0
262	20240513	165500	277812760	16720	16720	16720	16720	0
263	20240513	165400	277812760	16720	16720	16720	16720	0
264	20240513	165300	277812760	16720	16720	16720	16720	0
265	20240513	165200	277812760	16720	16720	16720	16720	0
266	20240513	165100	277812760	16720	16720	16720	16720	0
267	20240513	165000	277812760	16720	16720	16720	16720	0
268	20240513	164900	277812760	16720	16720	16720	16720	0
269	20240513	164800	277812760	16720	16720	16720	16720	0
270	20240513	164700	277812760	16720	16720	16720	16720	0
271	20240513	164600	277812760	16720	16720	16720	16720	0
272	20240513	164500	277812760	16720	16720	16720	16720	592
273	20240513	164400	277812760	16720	16720	16720	16720	0
274	20240513	164300	277812760	16720	16720	16720	16720	0
275	20240513	164200	277812760	16720	16720	16720	16720	0
276	20240513	164100	277812760	16720	16720	16720	16720	0
277	20240513	164000	277812760	16720	16720	16720	16720	0
278	20240513	163900	277812760	16720	16720	16720	16720	0
279	20240513	163800	277812760	16720	16720	16720	16720	0
280	20240513	163700	277812760	16720	16720	16720	16720	0
281	20240513	163600	277812760	16720	16720	16720	16720	0
282	20240513	163500	277812760	16720	16720	16720	16720	0
283	20240513	163400	277812760	16720	16720	16720	16720	0
284	20240513	163300	277812760	16720	16720	16720	16720	0
285	20240513	163200	277812760	16720	16720	16720	16720	0
286	20240513	163100	277812760	16720	16720	16720	16720	0
287	20240513	163000	277812760	16720	16720	16720	16720	0
288	20240513	162900	277812760	16720	16720	16720	16720	0
289	20240513	162800	277812760	16720	16720	16720	16720	0
290	20240513	162700	277812760	16720	16720	16720	16720	0
291	20240513	162600	277812760	16720	16720	16720	16720	0
292	20240513	162500	277812760	16720	16720	16720	16720	0
293	20240513	162400	277812760	16720	16720	16720	16720	0
294	20240513	162300	277812760	16720	16720	16720	16720	0
295	20240513	162200	277812760	16720	16720	16720	16720	0
296	20240513	162100	277812760	16720	16720	16720	16720	0
297	20240513	162000	277812760	16720	16720	16720	16720	0
298	20240513	161900	277812760	16720	16720	16720	16720	0
299	20240513	161800	277812760	16720	16720	16720	16720	0
300	20240513	161700	277812760	16720	16720	16720	16720	0
301	20240513	161600	277812760	16720	16720	16720	16720	0
302	20240513	161500	277812760	16720	16720	16720	16720	592
303	20240513	161400	277812760	16720	16720	16720	16720	0
304	20240513	161300	277812760	16720	16720	16720	16720	0
305	20240513	161200	277812760	16720	16720	16720	16720	0
306	20240513	161100	277812760	16720	16720	16720	16720	0
307	20240513	161000	277812760	16720	16720	16720	16720	0
308	20240513	160900	277812760	16720	16720	16720	16720	0
309	20240513	160800	277812760	16720	16720	16720	16720	0
310	20240513	160700	277812760	16720	16720	16720	16720	0
311	20240513	160600	277812760	16720	16720	16720	16720	0
312	20240513	160500	277812760	16720	16720	16720	16720	0
313	20240513	160400	277812760	16720	16720	16720	16720	0
314	20240513	160300	277812760	16720	16720	16720	16720	0
315	20240513	160200	277812760	16720	16720	16720	16720	0
316	20240513	160100	277812760	16720	16720	16720	16720	0
317	20240513	160000	277812760	16720	16720	16720	16720	0
318	20240513	155900	277812760	16720	16720	16720	16720	0
319	20240513	155800	277812760	16720	16720	16720	16720	0
320	20240513	155700	277812760	16720	16720	16720	16720	0
321	20240513	155600	277812760	16720	16720	16720	16720	0
322	20240513	155500	277812760	16720	16720	16720	16720	0
323	20240513	155400	277812760	16720	16720	16720	16720	0
324	20240513	155300	277812760	16720	16720	16720	16720	0
325	20240513	155200	277812760	16720	16720	16720	16720	0
326	20240513	155100	277812760	16720	16720	16720	16720	0
327	20240513	155000	277812760	16720	16720	16720	16720	0
328	20240513	154900	277812760	16720	16720	16720	16720	0
329	20240513	154800	277812760	16720	16720	16720	16720	0
330	20240513	154700	277812760	16720	16720	16720	16720	0
331	20240513	154600	277812760	16720	16720	16720	16720	0
332	20240513	154500	277812760	16720	16720	16720	16720	592
333	20240513	154400	277812760	16720	16720	16720	16720	0
334	20240513	154300	277812760	16720	16720	16720	16720	0
335	20240513	154200	277812760	16720	16720	16720	16720	0
336	20240513	154100	277812760	16720	16720	16720	16720	0
337	20240513	154000	277812760	16720	16720	16720	16720	0
338	20240513	153900	277812760	16720	16720	16720	16720	0
339	20240513	153800	277812760	16720	16720	16720	16720	0
340	20240513	153700	277812760	16720	16720	16720	16720	0
341	20240513	153600	277812760	16720	16720	16720	16720	0
342	20240513	153500	277812760	16720	16720	16720	16720	0
343	20240513	153400	277812760	16720	16720	16720	16720	0
344	20240513	153300	277812760	16720	16720	16720	16720	0
345	20240513	153200	277812760	16720	16720	16720	16720	0
346	20240513	153100	277812760	16720	16720	16720	16720	0
347	20240513	153000	277812760	16720	16720	16720	16720	592
348	20240513	152900	267914520	16710	16710	16710	16710	0
349	20240513	152800	267914520	16710	16710	16710	16710	0
350	20240513	152700	267914520	16710	16710	16710	16710	0
351	20240513	152600	267914520	16710	16710	16710	16710	0
352	20240513	152500	267914520	16710	16710	16710	16710	0
353	20240513	152400	267914520	16710	16710	16710	16710	0
354	20240513	152300	267914520	16710	16710	16710	16710	0
355	20240513	152200	267914520	16710	16710	16710	16710	0
356	20240513	152100	267914520	16710	16710	16710	16710	0
357	20240513	152000	267914520	16710	16710	16710	16710	0
358	20240513	151900	267914520	16710	16710	16710	16710	0
359	20240513	151800	267914520	16710	16720	16720	16710	76
360	20240513	151700	266643810	16730	16730	16730	16730	1
361	20240513	151600	266627080	16730	16730	16730	16730	0
362	20240513	151500	266627080	16730	16730	16730	16730	10
363	20240513	151400	266459780	16730	16730	16730	16730	0
364	20240513	151300	266459780	16730	16730	16730	16730	0
365	20240513	151200	266459780	16730	16730	16730	16730	10
366	20240513	151100	266292480	16720	16720	16720	16720	50
367	20240513	151000	265456480	16710	16710	16710	16710	2
368	20240513	150900	265423060	16710	16710	16710	16710	0
369	20240513	150800	265423060	16710	16710	16710	16710	73
370	20240513	150700	264203230	16730	16730	16730	16730	0
371	20240513	150600	264203230	16730	16730	16730	16730	1
372	20240513	150500	264186500	16720	16720	16720	16720	0
373	20240513	150400	264186500	16720	16720	16720	16720	0
374	20240513	150300	264186500	16720	16720	16720	16720	0
375	20240513	150200	264186500	16720	16720	16720	16720	0
376	20240513	150100	264186500	16720	16720	16720	16720	30
377	20240513	150000	263684900	16700	16700	16700	16700	0
378	20240513	145900	263684900	16700	16700	16700	16700	0
379	20240513	145800	263684900	16700	16700	16700	16700	45
380	20240513	145700	262933400	16700	16700	16700	16700	0
381	20240513	145600	262933400	16700	16700	16700	16700	0
382	20240513	145500	262933400	16700	16700	16700	16700	0
383	20240513	145400	262933400	16700	16700	16700	16700	0
384	20240513	145300	262933400	16700	16700	16700	16700	5
385	20240513	145200	262849900	16700	16700	16700	16700	0
386	20240513	145100	262849900	16700	16700	16700	16700	0
387	20240513	145000	262849900	16700	16700	16700	16700	10
388	20240513	144900	262682900	16700	16700	16700	16700	10
389	20240513	144800	262515900	16700	16700	16700	16700	0
390	20240513	144700	262515900	16700	16700	16700	16700	0
391	20240513	144600	262515900	16700	16700	16700	16700	0
392	20240513	144500	262515900	16700	16700	16700	16700	104
393	20240513	144400	260779100	16700	16700	16700	16700	35
394	20240513	144300	260194600	16700	16700	16700	16700	30
395	20240513	144200	259693600	16690	16690	16690	16690	0
396	20240513	144100	259693600	16690	16690	16690	16690	56
397	20240513	144000	258758960	16690	16690	16690	16690	0
398	20240513	143900	258758960	16690	16690	16690	16690	20
399	20240513	143800	258425160	16700	16700	16700	16700	0
400	20240513	143700	258425160	16700	16700	16700	16700	79
401	20240513	143600	257105860	16720	16720	16720	16720	241
402	20240513	143500	253076340	16720	16720	16720	16720	2
403	20240513	143400	253042900	16720	16720	16720	16720	1
404	20240513	143300	253026180	16720	16720	16720	16720	0
405	20240513	143200	253026180	16720	16720	16720	16720	0
406	20240513	143100	253026180	16720	16720	16720	16720	0
407	20240513	143000	253026180	16720	16720	16720	16720	0
408	20240513	142900	253026180	16720	16720	16720	16720	0
409	20240513	142800	253026180	16720	16720	16720	16720	0
410	20240513	142700	253026180	16720	16720	16720	16720	0
411	20240513	142600	253026180	16720	16720	16720	16720	0
412	20240513	142500	253026180	16720	16720	16720	16720	25
413	20240513	142400	252608180	16720	16720	16720	16720	0
414	20240513	142300	252608180	16720	16720	16720	16720	0
415	20240513	142200	252608180	16720	16720	16720	16720	0
416	20240513	142100	252608180	16720	16720	16720	16720	0
417	20240513	142000	252608180	16720	16720	16720	16720	101
418	20240513	141900	250919460	16720	16720	16720	16720	0
419	20240513	141800	250919460	16720	16720	16720	16720	0
420	20240513	141700	250919460	16720	16720	16720	16720	0
421	20240513	141600	250919460	16720	16720	16720	16720	1
422	20240513	141500	250902740	16730	16730	16730	16730	317
423	20240513	141400	245599330	16740	16740	16740	16740	0
424	20240513	141300	245599330	16740	16740	16740	16740	0
425	20240513	141200	245599330	16740	16740	16740	16740	0
426	20240513	141100	245599330	16740	16740	16740	16740	0
427	20240513	141000	245599330	16740	16740	16740	16740	0
428	20240513	140900	245599330	16740	16740	16740	16740	0
429	20240513	140800	245599330	16740	16740	16740	16740	0
430	20240513	140700	245599330	16740	16740	16740	16740	0
431	20240513	140600	245599330	16740	16740	16740	16740	0
432	20240513	140500	245599330	16740	16740	16740	16740	0
433	20240513	140400	245599330	16740	16740	16740	16740	48
434	20240513	140300	244795810	16730	16730	16730	16730	5
435	20240513	140200	244712160	16740	16740	16740	16740	0
436	20240513	140100	244712160	16740	16740	16740	16740	5
437	20240513	140000	244628460	16730	16730	16730	16730	0
438	20240513	135900	244628460	16730	16730	16730	16730	0
439	20240513	135800	244628460	16730	16730	16730	16730	0
440	20240513	135700	244628460	16730	16730	16730	16730	5
441	20240513	135600	244544810	16740	16740	16740	16740	0
442	20240513	135500	244544810	16740	16740	16740	16740	25
443	20240513	135400	244126310	16740	16740	16740	16740	0
444	20240513	135300	244126310	16740	16740	16740	16740	0
445	20240513	135200	244126310	16740	16740	16740	16740	2
446	20240513	135100	244092830	16750	16750	16750	16750	0
447	20240513	135000	244092830	16750	16750	16750	16750	14
448	20240513	134900	243858330	16750	16750	16750	16750	0
449	20240513	134800	243858330	16750	16750	16750	16750	0
450	20240513	134700	243858330	16750	16750	16750	16750	0
451	20240513	134600	243858330	16750	16750	16750	16750	20
452	20240513	134500	243523330	16760	16760	16760	16760	0
453	20240513	134400	243523330	16760	16760	16760	16760	1
454	20240513	134300	243506570	16770	16770	16770	16770	5
455	20240513	134200	243422720	16770	16770	16770	16770	0
456	20240513	134100	243422720	16770	16770	16770	16770	10
457	20240513	134000	243255020	16770	16770	16770	16770	0
458	20240513	133900	243255020	16770	16770	16770	16770	12
459	20240513	133800	243053780	16770	16770	16770	16770	0
460	20240513	133700	243053780	16770	16770	16770	16770	0
461	20240513	133600	243053780	16770	16770	16770	16770	0
462	20240513	133500	243053780	16770	16770	16770	16770	45
463	20240513	133400	242299130	16730	16730	16730	16730	0
464	20240513	133300	242299130	16730	16730	16730	16730	130
465	20240513	133200	240124230	16760	16760	16760	16760	0
466	20240513	133100	240124230	16760	16760	16760	16760	30
467	20240513	133000	239621430	16750	16750	16750	16750	0
468	20240513	132900	239621430	16750	16750	16750	16750	0
469	20240513	132800	239621430	16750	16750	16750	16750	16
470	20240513	132700	239353430	16750	16750	16750	16750	0
471	20240513	132600	239353430	16750	16730	16750	16730	51
472	20240513	132500	238499500	16730	16720	16730	16720	50
473	20240513	132400	237663050	16720	16720	16720	16720	0
474	20240513	132300	237663050	16720	16720	16720	16720	0
475	20240513	132200	237663050	16720	16720	16720	16720	0
476	20240513	132100	237663050	16720	16720	16720	16720	0
477	20240513	132000	237663050	16720	16720	16720	16720	20
478	20240513	131900	237328650	16720	16720	16720	16720	0
479	20240513	131800	237328650	16720	16720	16720	16720	0
480	20240513	131700	237328650	16720	16720	16720	16720	0
481	20240513	131600	237328650	16720	16720	16720	16720	0
482	20240513	131500	237328650	16720	16720	16720	16720	0
483	20240513	131400	237328650	16720	16720	16720	16720	25
484	20240513	131300	236910650	16730	16730	16730	16730	0
485	20240513	131200	236910650	16730	16730	16730	16730	0
486	20240513	131100	236910650	16730	16730	16730	16730	107
487	20240513	131000	235120540	16740	16740	16740	16740	0
488	20240513	130900	235120540	16740	16740	16740	16740	27
489	20240513	130800	234668560	16740	16740	16740	16740	0
490	20240513	130700	234668560	16740	16740	16740	16740	20
491	20240513	130600	234333760	16740	16740	16740	16740	0
492	20240513	130500	234333760	16740	16740	16740	16740	0
493	20240513	130400	234333760	16740	16740	16740	16740	1
494	20240513	130300	234317020	16740	16740	16740	16740	35
495	20240513	130200	233731120	16750	16750	16750	16750	0
496	20240513	130100	233731120	16750	16750	16750	16750	0
497	20240513	130000	233731120	16750	16750	16750	16750	1
498	20240513	125900	233714370	16750	16760	16760	16750	119
499	20240513	125800	231721110	16770	16770	16770	16770	0
500	20240513	125700	231721110	16770	16770	16770	16770	0
501	20240513	125600	231721110	16770	16770	16770	16770	0
502	20240513	125500	231721110	16770	16770	16770	16770	5
503	20240513	125400	231637260	16770	16770	16770	16770	2
504	20240513	125300	231603720	16770	16770	16770	16770	5
505	20240513	125200	231519870	16760	16760	16760	16760	1
506	20240513	125100	231503110	16760	16760	16760	16760	106
507	20240513	125000	229726550	16770	16770	16770	16770	0
508	20240513	124900	229726550	16770	16770	16770	16770	0
509	20240513	124800	229726550	16770	16770	16770	16770	0
510	20240513	124700	229726550	16770	16770	16770	16770	0
511	20240513	124600	229726550	16770	16770	16770	16770	0
512	20240513	124500	229726550	16770	16770	16770	16770	0
513	20240513	124400	229726550	16770	16770	16770	16770	0
514	20240513	124300	229726550	16770	16770	16770	16770	0
515	20240513	124200	229726550	16770	16780	16780	16770	2
516	20240513	124100	229693000	16780	16780	16780	16780	0
517	20240513	124000	229693000	16780	16780	16780	16780	0
518	20240513	123900	229693000	16780	16780	16780	16780	0
519	20240513	123800	229693000	16780	16770	16780	16770	11
520	20240513	123700	229508520	16770	16770	16770	16770	0
521	20240513	123600	229508520	16770	16770	16770	16770	0
522	20240513	123500	229508520	16770	16770	16770	16770	0
523	20240513	123400	229508520	16770	16770	16770	16770	0
524	20240513	123300	229508520	16770	16770	16770	16770	10
525	20240513	123200	229340820	16770	16770	16770	16770	0
526	20240513	123100	229340820	16770	16770	16770	16770	0
527	20240513	123000	229340820	16770	16770	16770	16770	0
528	20240513	122900	229340820	16770	16770	16770	16770	36
529	20240513	122800	228737100	16740	16740	16740	16740	0
530	20240513	122700	228737100	16740	16730	16740	16730	487
531	20240513	122600	220588140	16730	16730	16730	16730	0
532	20240513	122500	220588140	16730	16730	16730	16730	0
533	20240513	122400	220588140	16730	16730	16730	16730	190
534	20240513	122300	217409440	16730	16730	16730	16730	0
535	20240513	122200	217409440	16730	16730	16730	16730	0
536	20240513	122100	217409440	16730	16730	16730	16730	0
537	20240513	122000	217409440	16730	16730	16730	16730	5
538	20240513	121900	217325790	16710	16710	16710	16710	0
539	20240513	121800	217325790	16710	16710	16710	16710	0
540	20240513	121700	217325790	16710	16710	16710	16710	20
541	20240513	121600	216991590	16710	16710	16710	16710	1
542	20240513	121500	216974880	16700	16700	16700	16700	0
543	20240513	121400	216974880	16700	16700	16700	16700	0
544	20240513	121300	216974880	16700	16700	16700	16700	0
545	20240513	121200	216974880	16700	16700	16700	16700	0
546	20240513	121100	216974880	16700	16700	16700	16700	0
547	20240513	121000	216974880	16700	16700	16700	16700	0
548	20240513	120900	216974880	16700	16700	16700	16700	0
549	20240513	120800	216974880	16700	16700	16700	16700	1
550	20240513	120700	216958180	16700	16700	16700	16700	0
551	20240513	120600	216958180	16700	16700	16700	16700	0
552	20240513	120500	216958180	16700	16700	16700	16700	0
553	20240513	120400	216958180	16700	16700	16700	16700	5
554	20240513	120300	216874680	16730	16730	16730	16730	2
555	20240513	120200	216841220	16730	16730	16730	16730	0
556	20240513	120100	216841220	16730	16730	16730	16730	0
557	20240513	120000	216841220	16730	16730	16730	16730	0
558	20240513	115900	216841220	16730	16730	16730	16730	300
559	20240513	115800	211822220	16730	16730	16730	16730	0
560	20240513	115700	211822220	16730	16730	16730	16730	0
561	20240513	115600	211822220	16730	16730	16730	16730	0
562	20240513	115500	211822220	16730	16730	16730	16730	0
563	20240513	115400	211822220	16730	16730	16730	16730	0
564	20240513	115300	211822220	16730	16730	16730	16730	0
565	20240513	115200	211822220	16730	16730	16730	16730	81
566	20240513	115100	210467090	16730	16730	16730	16730	122
567	20240513	115000	208426030	16720	16720	16720	16720	4
568	20240513	114900	208359150	16690	16690	16690	16690	0
569	20240513	114800	208359150	16690	16680	16690	16680	617
570	20240513	114700	198061470	16680	16680	16680	16680	0
571	20240513	114600	198061470	16680	16680	16680	16680	0
572	20240513	114500	198061470	16680	16680	16680	16680	0
573	20240513	114400	198061470	16680	16680	16680	16680	0
574	20240513	114300	198061470	16680	16680	16680	16680	0
575	20240513	114200	198061470	16680	16680	16680	16680	10
576	20240513	114100	197894670	16680	16680	16680	16680	0
577	20240513	114000	197894670	16680	16680	16680	16680	30
578	20240513	113900	197394270	16680	16680	16680	16680	267
579	20240513	113800	192940710	16680	16680	16680	16680	0
580	20240513	113700	192940710	16680	16680	16680	16680	218
581	20240513	113600	189304470	16670	16670	16670	16670	1
582	20240513	113500	189287800	16680	16680	16680	16680	5
583	20240513	113400	189204400	16680	16680	16680	16680	52
584	20240513	113300	188337040	16680	16680	16680	16680	0
585	20240513	113200	188337040	16680	16680	16680	16680	0
586	20240513	113100	188337040	16680	16680	16680	16680	0
587	20240513	113000	188337040	16680	16690	16690	16680	90
588	20240513	112900	186834950	16690	16690	16690	16690	0
589	20240513	112800	186834950	16690	16700	16700	16690	12
590	20240513	112700	186634630	16730	16730	16730	16730	0
591	20240513	112600	186634630	16730	16730	16730	16730	0
592	20240513	112500	186634630	16730	16730	16730	16730	0
593	20240513	112400	186634630	16730	16730	16730	16730	0
594	20240513	112300	186634630	16730	16730	16730	16730	0
595	20240513	112200	186634630	16730	16730	16730	16730	0
596	20240513	112100	186634630	16730	16730	16730	16730	0
597	20240513	112000	186634630	16730	16730	16730	16730	0
598	20240513	111900	186634630	16730	16700	16730	16700	40
599	20240513	111800	185966180	16700	16700	16700	16700	1
600	20240513	111700	185949480	16700	16700	16700	16700	1
601	20240513	111600	185932780	16710	16710	16710	16710	62
602	20240513	111500	184896760	16720	16720	16720	16720	0
603	20240513	111400	184896760	16720	16700	16720	16700	20
604	20240513	111300	184562700	16680	16680	16680	16680	128
605	20240513	111200	182427660	16670	16670	16670	16670	0
606	20240513	111100	182427660	16670	16670	16670	16670	11
607	20240513	111000	182244290	16650	16650	16650	16650	0
608	20240513	110900	182244290	16650	16650	16650	16650	215
609	20240513	110800	178664540	16650	16650	16650	16650	29
610	20240513	110700	178181690	16650	16650	16650	16650	10
611	20240513	110600	178015190	16640	16640	16640	16640	320
612	20240513	110500	172690390	16640	16640	16640	16640	0
613	20240513	110400	172690390	16640	16640	16640	16640	7
614	20240513	110300	172573910	16640	16640	16640	16640	0
615	20240513	110200	172573910	16640	16640	16640	16640	1
616	20240513	110100	172557270	16640	16640	16640	16640	0
617	20240513	110000	172557270	16640	16640	16640	16640	0
618	20240513	105900	172557270	16640	16650	16650	16640	268
619	20240513	105800	168097240	16650	16650	16650	16650	0
620	20240513	105700	168097240	16650	16650	16650	16650	0
621	20240513	105600	168097240	16650	16650	16650	16650	20
622	20240513	105500	167764240	16640	16640	16640	16640	0
623	20240513	105400	167764240	16640	16640	16640	16640	0
624	20240513	105300	167764240	16640	16650	16650	16640	7
625	20240513	105200	167647740	16640	16640	16640	16640	0
626	20240513	105100	167647740	16640	16640	16640	16640	0
627	20240513	105000	167647740	16640	16640	16640	16640	0
628	20240513	104900	167647740	16640	16640	16640	16640	240
629	20240513	104800	163654140	16640	16640	16640	16640	0
630	20240513	104700	163654140	16640	16640	16640	16640	0
631	20240513	104600	163654140	16640	16650	16650	16640	45
632	20240513	104500	162905310	16680	16680	16680	16680	0
633	20240513	104400	162905310	16680	16680	16680	16680	0
634	20240513	104300	162905310	16680	16680	16680	16680	90
635	20240513	104200	161404110	16680	16670	16680	16670	80
636	20240513	104100	160070210	16640	16640	16640	16640	0
637	20240513	104000	160070210	16640	16640	16640	16640	0
638	20240513	103900	160070210	16640	16640	16640	16640	61
639	20240513	103800	159055170	16640	16640	16640	16640	0
640	20240513	103700	159055170	16640	16640	16640	16640	0
641	20240513	103600	159055170	16640	16640	16640	16640	54
642	20240513	103500	158156610	16640	16640	16640	16640	0
643	20240513	103400	158156610	16640	16640	16640	16640	237
644	20240513	103300	154212930	16640	16640	16640	16640	3
645	20240513	103200	154163010	16640	16640	16640	16640	0
646	20240513	103100	154163010	16640	16640	16640	16640	300
647	20240513	103000	149171010	16650	16650	16650	16650	2
648	20240513	102900	149137710	16640	16640	16640	16640	118
649	20240513	102800	147174190	16640	16650	16650	16640	1616
650	20240513	102700	120283930	16640	16640	16640	16640	0
651	20240513	102600	120283930	16640	16640	16640	16640	0
652	20240513	102500	120283930	16640	16640	16640	16640	30
653	20240513	102400	119784730	16640	16640	16640	16640	300
654	20240513	102300	114792730	16640	16670	16670	16640	29
655	20240513	102200	114309870	16670	16650	16670	16650	311
656	20240513	102100	109129500	16670	16670	16670	16670	9
657	20240513	102000	108979470	16670	16670	16670	16670	0
658	20240513	101900	108979470	16670	16670	16670	16670	163
659	20240513	101800	106262260	16640	16640	16640	16640	443
660	20240513	101700	98890740	16640	16640	16640	16640	0
661	20240513	101600	98890740	16640	16640	16640	16640	10
662	20240513	101500	98724340	16640	16650	16650	16640	514
663	20240513	101400	90167260	16660	16660	16660	16660	155
664	20240513	101300	87584960	16700	16700	16700	16700	0
665	20240513	101200	87584960	16700	16700	16700	16700	0
666	20240513	101100	87584960	16700	16700	16700	16700	0
667	20240513	101000	87584960	16700	16700	16700	16700	0
668	20240513	100900	87584960	16700	16700	16700	16700	10
669	20240513	100800	87417960	16650	16650	16650	16650	6
670	20240513	100700	87318060	16650	16670	16670	16650	130
671	20240513	100600	85153420	16700	16700	16700	16700	0
672	20240513	100500	85153420	16700	16700	16700	16700	0
673	20240513	100400	85153420	16700	16700	16700	16700	1
674	20240513	100300	85136720	16700	16700	16700	16700	0
675	20240513	100200	85136720	16700	16700	16700	16700	3
676	20240513	100100	85086620	16700	16700	16700	16700	0
677	20240513	100000	85086620	16700	16700	16700	16700	1
678	20240513	095900	85069920	16650	16650	16650	16650	203
679	20240513	095800	81689970	16650	16700	16700	16650	41
680	20240513	095700	81007220	16700	16700	16700	16700	0
681	20240513	095600	81007220	16700	16700	16700	16700	0
682	20240513	095500	81007220	16700	16700	16700	16700	0
683	20240513	095400	81007220	16700	16700	16700	16700	0
684	20240513	095300	81007220	16700	16700	16700	16700	0
685	20240513	095200	81007220	16700	16700	16700	16700	0
686	20240513	095100	81007220	16700	16700	16700	16700	12
687	20240513	095000	80806820	16730	16730	16730	16730	0
688	20240513	094900	80806820	16730	16730	16730	16730	0
689	20240513	094800	80806820	16730	16730	16730	16730	0
690	20240513	094700	80806820	16730	16730	16730	16730	0
691	20240513	094600	80806820	16730	16730	16730	16730	0
692	20240513	094500	80806820	16730	16730	16730	16730	0
693	20240513	094400	80806820	16730	16730	16730	16730	0
694	20240513	094300	80806820	16730	16730	16730	16730	20
695	20240513	094200	80472220	16740	16740	16740	16740	0
696	20240513	094100	80472220	16740	16740	16740	16740	0
697	20240513	094000	80472220	16740	16740	16740	16740	40
698	20240513	093900	79802620	16740	16730	16740	16730	51
699	20240513	093800	78949290	16680	16680	16680	16680	0
700	20240513	093700	78949290	16680	16680	16680	16680	0
701	20240513	093600	78949290	16680	16680	16680	16680	1
702	20240513	093500	78932610	16680	16680	16680	16680	180
703	20240513	093400	75930210	16680	16680	16680	16680	50
704	20240513	093300	75096210	16680	16680	16680	16680	0
705	20240513	093200	75096210	16680	16680	16680	16680	0
706	20240513	093100	75096210	16680	16710	16710	16680	30
707	20240513	093000	74595510	16710	16620	16710	16620	443
708	20240513	092900	67194840	16620	16620	16620	16620	42
709	20240513	092800	66496800	16620	16620	16620	16620	0
710	20240513	092700	66496800	16620	16620	16620	16620	0
711	20240513	092600	66496800	16620	16620	16620	16620	51
712	20240513	092500	65649180	16620	16620	16620	16620	0
713	20240513	092400	65649180	16620	16620	16620	16620	432
714	20240513	092300	58469340	16630	16630	16630	16630	2
715	20240513	092200	58436080	16630	16630	16630	16630	0
716	20240513	092100	58436080	16630	16630	16630	16630	20
717	20240513	092000	58103480	16620	16620	16620	16620	0
718	20240513	091900	58103480	16620	16620	16620	16620	0
719	20240513	091800	58103480	16620	16620	16620	16620	77
720	20240513	091700	56823740	16610	16610	16610	16610	0
721	20240513	091600	56823740	16610	16650	16670	16610	548
722	20240513	091500	47716510	16670	16670	16670	16670	5
723	20240513	091400	47633160	16670	16670	16670	16670	17
724	20240513	091300	47349770	16670	16620	16670	16610	21
725	20240513	091200	47000350	16610	16610	16610	16610	0
726	20240513	091100	47000350	16610	16610	16610	16610	0
727	20240513	091000	47000350	16610	16650	16650	16610	1081
728	20240513	090900	29018930	16710	16710	16710	16710	0
729	20240513	090800	29018930	16710	16710	16710	16710	1
730	20240513	090700	29002220	16640	16640	16640	16640	300
731	20240513	090600	24010220	16640	16660	16700	16640	1098
732	20240513	090500	5733890	16660	16660	16660	16660	7
733	20240513	090400	5617270	16700	16710	16710	16700	60
734	20240513	090300	4615100	16750	16760	16760	16750	6
735	20240513	090200	4514550	16760	16760	16760	16760	0
736	20240513	090100	4514550	16760	16780	16780	16760	112
737	20240513	090000	2635280	16780	16800	16800	16780	157