KissMeData/138610/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201800	501960910	16670	16670	16670	16670	726
3	20240513	201700	501960910	16670	16670	16670	16670	0
4	20240513	201600	501960910	16670	16670	16670	16670	0
5	20240513	201500	501960910	16670	16670	16670	16670	0
6	20240513	201400	501960910	16670	16670	16670	16670	0
7	20240513	201300	501960910	16670	16670	16670	16670	0
8	20240513	201200	501960910	16670	16670	16670	16670	0
9	20240513	201100	501960910	16670	16670	16670	16670	0
10	20240513	201000	501960910	16670	16670	16670	16670	0
11	20240513	200900	501960910	16670	16670	16670	16670	0
12	20240513	200800	501960910	16670	16670	16670	16670	0
13	20240513	200700	501960910	16670	16670	16670	16670	0
14	20240513	200600	501960910	16670	16670	16670	16670	0
15	20240513	200500	501960910	16670	16670	16670	16670	0
16	20240513	200400	501960910	16670	16670	16670	16670	0
17	20240513	200300	501960910	16670	16670	16670	16670	0
18	20240513	200200	501960910	16670	16670	16670	16670	0
19	20240513	200100	501960910	16670	16670	16670	16670	0
20	20240513	200000	501960910	16670	16670	16670	16670	0
21	20240513	195900	501960910	16670	16670	16670	16670	0
22	20240513	195800	501960910	16670	16670	16670	16670	0
23	20240513	195700	501960910	16670	16670	16670	16670	0
24	20240513	195600	501960910	16670	16670	16670	16670	0
25	20240513	195500	501960910	16670	16670	16670	16670	0
26	20240513	195400	501960910	16670	16670	16670	16670	0
27	20240513	195300	501960910	16670	16670	16670	16670	0
28	20240513	195200	501960910	16670	16670	16670	16670	0
29	20240513	195100	501960910	16670	16670	16670	16670	0
30	20240513	195000	501960910	16670	16670	16670	16670	0
31	20240513	194900	501960910	16670	16670	16670	16670	0
32	20240513	194800	501960910	16670	16670	16670	16670	726
33	20240513	194700	501960910	16670	16670	16670	16670	0
34	20240513	194600	501960910	16670	16670	16670	16670	0
35	20240513	194500	501960910	16670	16670	16670	16670	0
36	20240513	194400	501960910	16670	16670	16670	16670	0
37	20240513	194300	501960910	16670	16670	16670	16670	0
38	20240513	194200	501960910	16670	16670	16670	16670	0
39	20240513	194100	501960910	16670	16670	16670	16670	0
40	20240513	194000	501960910	16670	16670	16670	16670	0
41	20240513	193900	501960910	16670	16670	16670	16670	0
42	20240513	193800	501960910	16670	16670	16670	16670	0
43	20240513	193700	501960910	16670	16670	16670	16670	0
44	20240513	193600	501960910	16670	16670	16670	16670	0
45	20240513	193500	501960910	16670	16670	16670	16670	0
46	20240513	193400	501960910	16670	16670	16670	16670	0
47	20240513	193300	501960910	16670	16670	16670	16670	0
48	20240513	193200	501960910	16670	16670	16670	16670	0
49	20240513	193100	501960910	16670	16670	16670	16670	0
50	20240513	193000	501960910	16670	16670	16670	16670	0
51	20240513	192900	501960910	16670	16670	16670	16670	0
52	20240513	192800	501960910	16670	16670	16670	16670	0
53	20240513	192700	501960910	16670	16670	16670	16670	0
54	20240513	192600	501960910	16670	16670	16670	16670	0
55	20240513	192500	501960910	16670	16670	16670	16670	0
56	20240513	192400	501960910	16670	16670	16670	16670	0
57	20240513	192300	501960910	16670	16670	16670	16670	0
58	20240513	192200	501960910	16670	16670	16670	16670	0
59	20240513	192100	501960910	16670	16670	16670	16670	0
60	20240513	192000	501960910	16670	16670	16670	16670	0
61	20240513	191900	501960910	16670	16670	16670	16670	0
62	20240513	191800	501960910	16670	16670	16670	16670	726
63	20240513	191700	501960910	16670	16670	16670	16670	0
64	20240513	191600	501960910	16670	16670	16670	16670	0
65	20240513	191500	501960910	16670	16670	16670	16670	0
66	20240513	191400	501960910	16670	16670	16670	16670	0
67	20240513	191300	501960910	16670	16670	16670	16670	0
68	20240513	191200	501960910	16670	16670	16670	16670	0
69	20240513	191100	501960910	16670	16670	16670	16670	0
70	20240513	191000	501960910	16670	16670	16670	16670	0
71	20240513	190900	501960910	16670	16670	16670	16670	0
72	20240513	190800	501960910	16670	16670	16670	16670	0
73	20240513	190700	501960910	16670	16670	16670	16670	0
74	20240513	190600	501960910	16670	16670	16670	16670	0
75	20240513	190500	501960910	16670	16670	16670	16670	0
76	20240513	190400	501960910	16670	16670	16670	16670	0
77	20240513	190300	501960910	16670	16670	16670	16670	0
78	20240513	190200	501960910	16670	16670	16670	16670	0
79	20240513	190100	501960910	16670	16670	16670	16670	0
80	20240513	190000	501960910	16670	16670	16670	16670	0
81	20240513	185900	501960910	16670	16670	16670	16670	0
82	20240513	185800	501960910	16670	16670	16670	16670	0
83	20240513	185700	501960910	16670	16670	16670	16670	0
84	20240513	185600	501960910	16670	16670	16670	16670	0
85	20240513	185500	501960910	16670	16670	16670	16670	0
86	20240513	185400	501960910	16670	16670	16670	16670	0
87	20240513	185300	501960910	16670	16670	16670	16670	0
88	20240513	185200	501960910	16670	16670	16670	16670	0
89	20240513	185100	501960910	16670	16670	16670	16670	0
90	20240513	185000	501960910	16670	16670	16670	16670	0
91	20240513	184900	501960910	16670	16670	16670	16670	0
92	20240513	184800	501960910	16670	16670	16670	16670	726
93	20240513	184700	501960910	16670	16670	16670	16670	0
94	20240513	184600	501960910	16670	16670	16670	16670	0
95	20240513	184500	501960910	16670	16670	16670	16670	0
96	20240513	184400	501960910	16670	16670	16670	16670	0
97	20240513	184300	501960910	16670	16670	16670	16670	0
98	20240513	184200	501960910	16670	16670	16670	16670	0
99	20240513	184100	501960910	16670	16670	16670	16670	0
100	20240513	184000	501960910	16670	16670	16670	16670	0
101	20240513	183900	501960910	16670	16670	16670	16670	0
102	20240513	183800	501960910	16670	16670	16670	16670	0
103	20240513	183700	501960910	16670	16670	16670	16670	0
104	20240513	183600	501960910	16670	16670	16670	16670	0
105	20240513	183500	501960910	16670	16670	16670	16670	0
106	20240513	183400	501960910	16670	16670	16670	16670	0
107	20240513	183300	501960910	16670	16670	16670	16670	0
108	20240513	183200	501960910	16670	16670	16670	16670	0
109	20240513	183100	501960910	16670	16670	16670	16670	0
110	20240513	183000	501960910	16670	16670	16670	16670	0
111	20240513	182900	501960910	16670	16670	16670	16670	0
112	20240513	182800	501960910	16670	16670	16670	16670	0
113	20240513	182700	501960910	16670	16670	16670	16670	0
114	20240513	182600	501960910	16670	16670	16670	16670	0
115	20240513	182500	501960910	16670	16670	16670	16670	0
116	20240513	182400	501960910	16670	16670	16670	16670	0
117	20240513	182300	501960910	16670	16670	16670	16670	0
118	20240513	182200	501960910	16670	16670	16670	16670	0
119	20240513	182100	501960910	16670	16670	16670	16670	0
120	20240513	182000	501960910	16670	16670	16670	16670	0
121	20240513	181900	501960910	16670	16670	16670	16670	0
122	20240513	181800	501960910	16670	16670	16670	16670	726
123	20240513	181700	501960910	16670	16670	16670	16670	0
124	20240513	181600	501960910	16670	16670	16670	16670	0
125	20240513	181500	501960910	16670	16670	16670	16670	0
126	20240513	181400	501960910	16670	16670	16670	16670	0
127	20240513	181300	501960910	16670	16670	16670	16670	0
128	20240513	181200	501960910	16670	16670	16670	16670	0
129	20240513	181100	501960910	16670	16670	16670	16670	0
130	20240513	181000	501960910	16670	16670	16670	16670	0
131	20240513	180900	501960910	16670	16670	16670	16670	0
132	20240513	180800	501960910	16670	16670	16670	16670	0
133	20240513	180700	501960910	16670	16670	16670	16670	0
134	20240513	180600	501960910	16670	16670	16670	16670	0
135	20240513	180500	501960910	16670	16670	16670	16670	0
136	20240513	180400	501960910	16670	16670	16670	16670	0
137	20240513	180300	501960910	16670	16670	16670	16670	0
138	20240513	180200	501960910	16670	16670	16670	16670	0
139	20240513	180100	501960910	16670	16670	16670	16670	0
140	20240513	180000	501960910	16670	16670	16670	16670	0
141	20240513	175900	501960910	16670	16670	16670	16670	0
142	20240513	175800	501960910	16670	16670	16670	16670	0
143	20240513	175700	501960910	16670	16670	16670	16670	0
144	20240513	175600	501960910	16670	16670	16670	16670	0
145	20240513	175500	501960910	16670	16670	16670	16670	0
146	20240513	175400	501960910	16670	16670	16670	16670	0
147	20240513	175300	501960910	16670	16670	16670	16670	0
148	20240513	175200	501960910	16670	16670	16670	16670	0
149	20240513	175100	501960910	16670	16670	16670	16670	0
150	20240513	175000	501960910	16670	16670	16670	16670	0
151	20240513	174900	501960910	16670	16670	16670	16670	0
152	20240513	174800	501960910	16670	16670	16670	16670	726
153	20240513	174700	501960910	16670	16670	16670	16670	0
154	20240513	174600	501960910	16670	16670	16670	16670	0
155	20240513	174500	501960910	16670	16670	16670	16670	0
156	20240513	174400	501960910	16670	16670	16670	16670	0
157	20240513	174300	501960910	16670	16670	16670	16670	0
158	20240513	174200	501960910	16670	16670	16670	16670	0
159	20240513	174100	501960910	16670	16670	16670	16670	0
160	20240513	174000	501960910	16670	16670	16670	16670	0
161	20240513	173900	501960910	16670	16670	16670	16670	0
162	20240513	173800	501960910	16670	16670	16670	16670	0
163	20240513	173700	501960910	16670	16670	16670	16670	0
164	20240513	173600	501960910	16670	16670	16670	16670	0
165	20240513	173500	501960910	16670	16670	16670	16670	0
166	20240513	173400	501960910	16670	16670	16670	16670	0
167	20240513	173300	501960910	16670	16670	16670	16670	0
168	20240513	173200	501960910	16670	16670	16670	16670	0
169	20240513	173100	501960910	16670	16670	16670	16670	0
170	20240513	173000	501960910	16670	16670	16670	16670	0
171	20240513	172900	501960910	16670	16670	16670	16670	0
172	20240513	172800	501960910	16670	16670	16670	16670	0
173	20240513	172700	501960910	16670	16670	16670	16670	0
174	20240513	172600	501960910	16670	16670	16670	16670	0
175	20240513	172500	501960910	16670	16670	16670	16670	0
176	20240513	172400	501960910	16670	16670	16670	16670	0
177	20240513	172300	501960910	16670	16670	16670	16670	0
178	20240513	172200	501960910	16670	16670	16670	16670	0
179	20240513	172100	501960910	16670	16670	16670	16670	0
180	20240513	172000	501960910	16670	16670	16670	16670	0
181	20240513	171900	501960910	16670	16670	16670	16670	0
182	20240513	171800	501960910	16670	16670	16670	16670	726
183	20240513	171700	501960910	16670	16670	16670	16670	0
184	20240513	171600	501960910	16670	16670	16670	16670	0
185	20240513	171500	501960910	16670	16670	16670	16670	0
186	20240513	171400	501960910	16670	16670	16670	16670	0
187	20240513	171300	501960910	16670	16670	16670	16670	0
188	20240513	171200	501960910	16670	16670	16670	16670	0
189	20240513	171100	501960910	16670	16670	16670	16670	0
190	20240513	171000	501960910	16670	16670	16670	16670	0
191	20240513	170900	501960910	16670	16670	16670	16670	0
192	20240513	170800	501960910	16670	16670	16670	16670	0
193	20240513	170700	501960910	16670	16670	16670	16670	0
194	20240513	170600	501960910	16670	16670	16670	16670	0
195	20240513	170500	501960910	16670	16670	16670	16670	0
196	20240513	170400	501960910	16670	16670	16670	16670	0
197	20240513	170300	501960910	16670	16670	16670	16670	0
198	20240513	170200	501960910	16670	16670	16670	16670	0
199	20240513	170100	501960910	16670	16670	16670	16670	0
200	20240513	170000	501960910	16670	16670	16670	16670	0
201	20240513	165900	501960910	16670	16670	16670	16670	0
202	20240513	165800	501960910	16670	16670	16670	16670	0
203	20240513	165700	501960910	16670	16670	16670	16670	0
204	20240513	165600	501960910	16670	16670	16670	16670	0
205	20240513	165500	501960910	16670	16670	16670	16670	0
206	20240513	165400	501960910	16670	16670	16670	16670	0
207	20240513	165300	501960910	16670	16670	16670	16670	0
208	20240513	165200	501960910	16670	16670	16670	16670	0
209	20240513	165100	501960910	16670	16670	16670	16670	0
210	20240513	165000	501960910	16670	16670	16670	16670	0
211	20240513	164900	501960910	16670	16670	16670	16670	0
212	20240513	164800	501960910	16670	16670	16670	16670	726
213	20240513	164700	501960910	16670	16670	16670	16670	0
214	20240513	164600	501960910	16670	16670	16670	16670	0
215	20240513	164500	501960910	16670	16670	16670	16670	0
216	20240513	164400	501960910	16670	16670	16670	16670	0
217	20240513	164300	501960910	16670	16670	16670	16670	0
218	20240513	164200	501960910	16670	16670	16670	16670	0
219	20240513	164100	501960910	16670	16670	16670	16670	0
220	20240513	164000	501960910	16670	16670	16670	16670	0
221	20240513	163900	501960910	16670	16670	16670	16670	0
222	20240513	163800	501960910	16670	16670	16670	16670	0
223	20240513	163700	501960910	16670	16670	16670	16670	0
224	20240513	163600	501960910	16670	16670	16670	16670	0
225	20240513	163500	501960910	16670	16670	16670	16670	0
226	20240513	163400	501960910	16670	16670	16670	16670	0
227	20240513	163300	501960910	16670	16670	16670	16670	0
228	20240513	163200	501960910	16670	16670	16670	16670	0
229	20240513	163100	501960910	16670	16670	16670	16670	0
230	20240513	163000	501960910	16670	16670	16670	16670	0
231	20240513	162900	501960910	16670	16670	16670	16670	0
232	20240513	162800	501960910	16670	16670	16670	16670	0
233	20240513	162700	501960910	16670	16670	16670	16670	0
234	20240513	162600	501960910	16670	16670	16670	16670	0
235	20240513	162500	501960910	16670	16670	16670	16670	0
236	20240513	162400	501960910	16670	16670	16670	16670	0
237	20240513	162300	501960910	16670	16670	16670	16670	0
238	20240513	162200	501960910	16670	16670	16670	16670	0
239	20240513	162100	501960910	16670	16670	16670	16670	0
240	20240513	162000	501960910	16670	16670	16670	16670	0
241	20240513	161900	501960910	16670	16670	16670	16670	0
242	20240513	161800	501960910	16670	16670	16670	16670	726
243	20240513	161700	501960910	16670	16670	16670	16670	0
244	20240513	161600	501960910	16670	16670	16670	16670	0
245	20240513	161500	501960910	16670	16670	16670	16670	0
246	20240513	161400	501960910	16670	16670	16670	16670	0
247	20240513	161300	501960910	16670	16670	16670	16670	0
248	20240513	161200	501960910	16670	16670	16670	16670	0
249	20240513	161100	501960910	16670	16670	16670	16670	0
250	20240513	161000	501960910	16670	16670	16670	16670	0
251	20240513	160900	501960910	16670	16670	16670	16670	0
252	20240513	160800	501960910	16670	16670	16670	16670	0
253	20240513	160700	501960910	16670	16670	16670	16670	0
254	20240513	160600	501960910	16670	16670	16670	16670	0
255	20240513	160500	501960910	16670	16670	16670	16670	0
256	20240513	160400	501960910	16670	16670	16670	16670	0
257	20240513	160300	501960910	16670	16670	16670	16670	0
258	20240513	160200	501960910	16670	16670	16670	16670	0
259	20240513	160100	501960910	16670	16670	16670	16670	0
260	20240513	160000	501960910	16670	16670	16670	16670	0
261	20240513	155900	501960910	16670	16670	16670	16670	0
262	20240513	155800	501960910	16670	16670	16670	16670	0
263	20240513	155700	501960910	16670	16670	16670	16670	0
264	20240513	155600	501960910	16670	16670	16670	16670	0
265	20240513	155500	501960910	16670	16670	16670	16670	0
266	20240513	155400	501960910	16670	16670	16670	16670	0
267	20240513	155300	501960910	16670	16670	16670	16670	0
268	20240513	155200	501960910	16670	16670	16670	16670	0
269	20240513	155100	501960910	16670	16670	16670	16670	0
270	20240513	155000	501960910	16670	16670	16670	16670	0
271	20240513	154900	501960910	16670	16670	16670	16670	0
272	20240513	154800	501960910	16670	16670	16670	16670	726
273	20240513	154700	501960910	16670	16670	16670	16670	0
274	20240513	154600	501960910	16670	16670	16670	16670	0
275	20240513	154500	501960910	16670	16670	16670	16670	0
276	20240513	154400	501960910	16670	16670	16670	16670	0
277	20240513	154300	501960910	16670	16670	16670	16670	0
278	20240513	154200	501960910	16670	16670	16670	16670	0
279	20240513	154100	501960910	16670	16670	16670	16670	0
280	20240513	154000	501960910	16670	16670	16670	16670	0
281	20240513	153900	501960910	16670	16670	16670	16670	0
282	20240513	153800	501960910	16670	16670	16670	16670	0
283	20240513	153700	501960910	16670	16670	16670	16670	0
284	20240513	153600	501960910	16670	16670	16670	16670	0
285	20240513	153500	501960910	16670	16670	16670	16670	0
286	20240513	153400	501960910	16670	16670	16670	16670	0
287	20240513	153300	501960910	16670	16670	16670	16670	0
288	20240513	153200	501960910	16670	16670	16670	16670	0
289	20240513	153100	501960910	16670	16670	16670	16670	0
290	20240513	153000	501960910	16670	16670	16670	16670	726
291	20240513	152900	489858490	16670	16670	16670	16670	0
292	20240513	152800	489858490	16670	16670	16670	16670	0
293	20240513	152700	489858490	16670	16670	16670	16670	0
294	20240513	152600	489858490	16670	16670	16670	16670	0
295	20240513	152500	489858490	16670	16670	16670	16670	0
296	20240513	152400	489858490	16670	16670	16670	16670	0
297	20240513	152300	489858490	16670	16670	16670	16670	0
298	20240513	152200	489858490	16670	16670	16670	16670	0
299	20240513	152100	489858490	16670	16670	16670	16670	0
300	20240513	152000	489858490	16670	16670	16670	16670	0
301	20240513	151900	489858490	16670	16670	16670	16670	0
302	20240513	151800	489858490	16670	16670	16670	16670	50
303	20240513	151700	489024990	16670	16670	16670	16670	0
304	20240513	151600	489024990	16670	16670	16670	16670	0
305	20240513	151500	489024990	16670	16670	16670	16670	21
306	20240513	151400	488674920	16660	16660	16660	16660	0
307	20240513	151300	488674920	16660	16660	16660	16660	0
308	20240513	151200	488674920	16660	16660	16660	16660	0
309	20240513	151100	488674920	16660	16660	16660	16660	0
310	20240513	151000	488674920	16660	16660	16660	16660	2
311	20240513	150900	488641600	16660	16700	16700	16660	1031
312	20240513	150800	471450270	16700	16700	16700	16700	0
313	20240513	150700	471450270	16700	16700	16700	16700	0
314	20240513	150600	471450270	16700	16700	16700	16700	107
315	20240513	150500	469663370	16730	16730	16730	16730	0
316	20240513	150400	469663370	16730	16730	16730	16730	0
317	20240513	150300	469663370	16730	16730	16730	16730	0
318	20240513	150200	469663370	16730	16730	16730	16730	0
319	20240513	150100	469663370	16730	16730	16730	16730	1
320	20240513	150000	469646640	16700	16700	16700	16700	0
321	20240513	145900	469646640	16700	16700	16700	16700	0
322	20240513	145800	469646640	16700	16700	16700	16700	6
323	20240513	145700	469546440	16700	16700	16700	16700	0
324	20240513	145600	469546440	16700	16700	16700	16700	0
325	20240513	145500	469546440	16700	16700	16700	16700	0
326	20240513	145400	469546440	16700	16700	16700	16700	0
327	20240513	145300	469546440	16700	16720	16720	16700	83
328	20240513	145200	468159830	16720	16720	16720	16720	35
329	20240513	145100	467574630	16720	16720	16720	16720	49
330	20240513	145000	466755350	16710	16720	16720	16710	31
331	20240513	144900	466237320	16720	16720	16720	16720	0
332	20240513	144800	466237320	16720	16720	16720	16720	0
333	20240513	144700	466237320	16720	16720	16720	16720	0
334	20240513	144600	466237320	16720	16720	16720	16720	13
335	20240513	144500	466019960	16730	16720	16730	16720	120
336	20240513	144400	464013360	16720	16720	16720	16720	36
337	20240513	144300	463411440	16730	16730	16730	16730	0
338	20240513	144200	463411440	16730	16730	16730	16730	0
339	20240513	144100	463411440	16730	16730	16730	16730	10
340	20240513	144000	463244140	16730	16740	16740	16730	34
341	20240513	143900	462675310	16730	16730	16730	16730	32
342	20240513	143800	462139950	16730	16730	16730	16730	0
343	20240513	143700	462139950	16730	16730	16730	16730	0
344	20240513	143600	462139950	16730	16730	16730	16730	0
345	20240513	143500	462139950	16730	16730	16730	16730	34
346	20240513	143400	461571130	16730	16730	16730	16730	0
347	20240513	143300	461571130	16730	16730	16730	16730	15
348	20240513	143200	461320180	16730	16730	16730	16730	25
349	20240513	143100	460901930	16740	16740	16740	16740	0
350	20240513	143000	460901930	16740	16740	16740	16740	0
351	20240513	142900	460901930	16740	16740	16740	16740	0
352	20240513	142800	460901930	16740	16740	16740	16740	0
353	20240513	142700	460901930	16740	16740	16740	16740	0
354	20240513	142600	460901930	16740	16740	16740	16740	20
355	20240513	142500	460567130	16720	16720	16720	16720	100
356	20240513	142400	458895130	16720	16720	16720	16720	10
357	20240513	142300	458727930	16740	16740	16740	16740	0
358	20240513	142200	458727930	16740	16740	16740	16740	1
359	20240513	142100	458711190	16720	16720	16720	16720	0
360	20240513	142000	458711190	16720	16720	16720	16720	0
361	20240513	141900	458711190	16720	16720	16720	16720	1
362	20240513	141800	458694470	16720	16720	16720	16720	0
363	20240513	141700	458694470	16720	16720	16720	16720	0
364	20240513	141600	458694470	16720	16720	16720	16720	0
365	20240513	141500	458694470	16720	16720	16720	16720	0
366	20240513	141400	458694470	16720	16700	16730	16700	141
367	20240513	141300	456336590	16720	16720	16720	16720	19
368	20240513	141200	456018910	16730	16720	16730	16720	21
369	20240513	141100	455667590	16720	16720	16720	16720	0
370	20240513	141000	455667590	16720	16720	16720	16720	51
371	20240513	140900	454814870	16720	16720	16720	16720	0
372	20240513	140800	454814870	16720	16720	16720	16720	5
373	20240513	140700	454731270	16720	16720	16720	16720	0
374	20240513	140600	454731270	16720	16720	16720	16720	20
375	20240513	140500	454396870	16700	16700	16700	16700	1
376	20240513	140400	454380170	16700	16700	16700	16700	0
377	20240513	140300	454380170	16700	16700	16700	16700	1
378	20240513	140200	454363470	16680	16680	16680	16680	40
379	20240513	140100	453696270	16680	16680	16690	16680	127
380	20240513	140000	451576670	16700	16670	16700	16660	468
381	20240513	135900	443774100	16660	16660	16660	16660	0
382	20240513	135800	443774100	16660	16660	16660	16660	0
383	20240513	135700	443774100	16660	16660	16660	16660	0
384	20240513	135600	443774100	16660	16660	16660	16660	0
385	20240513	135500	443774100	16660	16660	16660	16660	0
386	20240513	135400	443774100	16660	16660	16660	16660	0
387	20240513	135300	443774100	16660	16660	16660	16660	1
388	20240513	135200	443757440	16660	16660	16660	16660	12
389	20240513	135100	443557520	16650	16650	16650	16650	0
390	20240513	135000	443557520	16650	16650	16650	16650	0
391	20240513	134900	443557520	16650	16650	16650	16650	0
392	20240513	134800	443557520	16650	16650	16650	16650	0
393	20240513	134700	443557520	16650	16650	16650	16650	0
394	20240513	134600	443557520	16650	16650	16650	16650	13
395	20240513	134500	443341070	16650	16650	16650	16650	0
396	20240513	134400	443341070	16650	16650	16650	16650	0
397	20240513	134300	443341070	16650	16650	16650	16650	0
398	20240513	134200	443341070	16650	16660	16660	16650	1296
399	20240513	134100	421753770	16660	16660	16660	16660	0
400	20240513	134000	421753770	16660	16660	16660	16660	0
401	20240513	133900	421753770	16660	16660	16660	16660	0
402	20240513	133800	421753770	16660	16660	16660	16660	0
403	20240513	133700	421753770	16660	16660	16660	16660	0
404	20240513	133600	421753770	16660	16660	16660	16660	10
405	20240513	133500	421587170	16660	16660	16660	16660	0
406	20240513	133400	421587170	16660	16660	16660	16660	0
407	20240513	133300	421587170	16660	16660	16660	16660	3
408	20240513	133200	421537190	16660	16680	16680	16660	518
409	20240513	133100	412906560	16680	16680	16680	16680	0
410	20240513	133000	412906560	16680	16680	16680	16680	0
411	20240513	132900	412906560	16680	16680	16680	16680	0
412	20240513	132800	412906560	16680	16680	16680	16680	0
413	20240513	132700	412906560	16680	16680	16680	16680	0
414	20240513	132600	412906560	16680	16680	16680	16680	0
415	20240513	132500	412906560	16680	16680	16680	16680	0
416	20240513	132400	412906560	16680	16680	16680	16680	0
417	20240513	132300	412906560	16680	16680	16680	16680	6
418	20240513	132200	412806480	16690	16690	16690	16690	0
419	20240513	132100	412806480	16690	16690	16690	16690	0
420	20240513	132000	412806480	16690	16690	16690	16690	0
421	20240513	131900	412806480	16690	16690	16690	16690	0
422	20240513	131800	412806480	16690	16690	16690	16690	0
423	20240513	131700	412806480	16690	16680	16690	16680	100
424	20240513	131600	411137490	16690	16690	16690	16690	0
425	20240513	131500	411137490	16690	16690	16690	16690	0
426	20240513	131400	411137490	16690	16670	16690	16660	575
427	20240513	131300	401552840	16680	16680	16680	16680	0
428	20240513	131200	401552840	16680	16680	16680	16680	17
429	20240513	131100	401269280	16680	16680	16680	16680	0
430	20240513	131000	401269280	16680	16680	16680	16680	40
431	20240513	130900	400602080	16680	16690	16690	16680	8
432	20240513	130800	400468590	16690	16690	16690	16690	15
433	20240513	130700	400218240	16700	16670	16700	16670	103
434	20240513	130600	398501150	16690	16690	16690	16690	0
435	20240513	130500	398501150	16690	16690	16690	16690	0
436	20240513	130400	398501150	16690	16690	16690	16690	0
437	20240513	130300	398501150	16690	16690	16690	16690	0
438	20240513	130200	398501150	16690	16690	16690	16690	0
439	20240513	130100	398501150	16690	16690	16690	16690	0
440	20240513	130000	398501150	16690	16690	16690	16690	2
441	20240513	125900	398467770	16670	16670	16670	16670	0
442	20240513	125800	398467770	16670	16680	16680	16670	658
443	20240513	125700	387495650	16680	16680	16680	16680	0
444	20240513	125600	387495650	16680	16680	16680	16680	40
445	20240513	125500	386828450	16680	16680	16680	16680	0
446	20240513	125400	386828450	16680	16680	16680	16680	1
447	20240513	125300	386811770	16680	16680	16680	16680	0
448	20240513	125200	386811770	16680	16680	16680	16680	0
449	20240513	125100	386811770	16680	16680	16680	16680	29
450	20240513	125000	386328050	16700	16700	16700	16700	0
451	20240513	124900	386328050	16700	16700	16700	16700	0
452	20240513	124800	386328050	16700	16700	16700	16700	1
453	20240513	124700	386311350	16680	16680	16680	16680	20
454	20240513	124600	385977750	16680	16680	16680	16680	0
455	20240513	124500	385977750	16680	16680	16680	16680	3
456	20240513	124400	385927710	16680	16680	16680	16680	0
457	20240513	124300	385927710	16680	16680	16680	16680	0
458	20240513	124200	385927710	16680	16680	16680	16680	25
459	20240513	124100	385510710	16700	16690	16700	16680	75
460	20240513	124000	384258860	16700	16700	16700	16700	0
461	20240513	123900	384258860	16700	16700	16700	16700	0
462	20240513	123800	384258860	16700	16700	16700	16700	0
463	20240513	123700	384258860	16700	16700	16700	16700	0
464	20240513	123600	384258860	16700	16690	16700	16690	8
465	20240513	123500	384125330	16690	16690	16690	16690	1
466	20240513	123400	384108640	16690	16700	16700	16690	40
467	20240513	123300	383441030	16690	16690	16690	16690	0
468	20240513	123200	383441030	16690	16690	16690	16690	0
469	20240513	123100	383441030	16690	16690	16690	16690	6
470	20240513	123000	383340890	16710	16710	16710	16710	0
471	20240513	122900	383340890	16710	16700	16710	16700	2
472	20240513	122800	383307480	16680	16680	16680	16680	0
473	20240513	122700	383307480	16680	16700	16700	16680	282
474	20240513	122600	378600660	16700	16700	16700	16700	0
475	20240513	122500	378600660	16700	16700	16700	16700	0
476	20240513	122400	378600660	16700	16700	16700	16700	1
477	20240513	122300	378583960	16690	16690	16690	16690	0
478	20240513	122200	378583960	16690	16690	16690	16690	0
479	20240513	122100	378583960	16690	16690	16690	16690	0
480	20240513	122000	378583960	16690	16690	16690	16690	0
481	20240513	121900	378583960	16690	16690	16690	16690	0
482	20240513	121800	378583960	16690	16690	16690	16690	0
483	20240513	121700	378583960	16690	16690	16690	16690	10
484	20240513	121600	378417060	16690	16690	16690	16690	0
485	20240513	121500	378417060	16690	16690	16690	16690	5
486	20240513	121400	378333610	16720	16700	16720	16700	253
487	20240513	121300	374107000	16720	16720	16720	16720	0
488	20240513	121200	374107000	16720	16710	16720	16710	6
489	20240513	121100	374006730	16710	16710	16710	16710	1
490	20240513	121000	373990020	16700	16700	16700	16700	0
491	20240513	120900	373990020	16700	16700	16700	16700	0
492	20240513	120800	373990020	16700	16700	16700	16700	0
493	20240513	120700	373990020	16700	16700	16700	16700	0
494	20240513	120600	373990020	16700	16700	16700	16700	0
495	20240513	120500	373990020	16700	16700	16700	16700	0
496	20240513	120400	373990020	16700	16700	16700	16700	0
497	20240513	120300	373990020	16700	16700	16700	16700	0
498	20240513	120200	373990020	16700	16700	16700	16700	0
499	20240513	120100	373990020	16700	16700	16700	16700	0
500	20240513	120000	373990020	16700	16700	16700	16700	0
501	20240513	115900	373990020	16700	16700	16700	16700	0
502	20240513	115800	373990020	16700	16700	16700	16700	0
503	20240513	115700	373990020	16700	16700	16700	16700	0
504	20240513	115600	373990020	16700	16700	16700	16700	0
505	20240513	115500	373990020	16700	16700	16700	16700	0
506	20240513	115400	373990020	16700	16700	16700	16700	1
507	20240513	115300	373973320	16700	16700	16700	16700	0
508	20240513	115200	373973320	16700	16700	16700	16700	1
509	20240513	115100	373956620	16680	16680	16680	16680	0
510	20240513	115000	373956620	16680	16680	16680	16680	10
511	20240513	114900	373789820	16680	16680	16680	16680	132
512	20240513	114800	371588060	16680	16680	16680	16680	10
513	20240513	114700	371421260	16670	16680	16680	16670	90
514	20240513	114600	369920070	16680	16680	16680	16680	0
515	20240513	114500	369920070	16680	16670	16680	16670	30
516	20240513	114400	369419870	16680	16680	16680	16680	59
517	20240513	114300	368435750	16680	16680	16680	16680	0
518	20240513	114200	368435750	16680	16680	16680	16680	277
519	20240513	114100	363815390	16680	16680	16680	16680	0
520	20240513	114000	363815390	16680	16680	16680	16680	100
521	20240513	113900	362147390	16680	16690	16690	16680	300
522	20240513	113800	357142540	16690	16690	16690	16690	59
523	20240513	113700	356157830	16690	16690	16690	16690	0
524	20240513	113600	356157830	16690	16690	16690	16690	0
525	20240513	113500	356157830	16690	16690	16690	16690	0
526	20240513	113400	356157830	16690	16690	16690	16690	23
527	20240513	113300	355773960	16680	16680	16680	16680	0
528	20240513	113200	355773960	16680	16680	16680	16680	0
529	20240513	113100	355773960	16680	16680	16680	16680	0
530	20240513	113000	355773960	16680	16690	16690	16680	309
531	20240513	112900	350618460	16710	16710	16710	16710	0
532	20240513	112800	350618460	16710	16710	16710	16710	0
533	20240513	112700	350618460	16710	16710	16710	16710	0
534	20240513	112600	350618460	16710	16710	16710	16710	1
535	20240513	112500	350601750	16710	16710	16710	16710	1
536	20240513	112400	350585040	16710	16710	16710	16710	1
537	20240513	112300	350568330	16710	16710	16710	16710	0
538	20240513	112200	350568330	16710	16710	16710	16710	0
539	20240513	112100	350568330	16710	16710	16710	16710	0
540	20240513	112000	350568330	16710	16710	16710	16710	0
541	20240513	111900	350568330	16710	16710	16710	16710	21
542	20240513	111800	350217420	16710	16710	16710	16710	0
543	20240513	111700	350217420	16710	16710	16710	16710	1
544	20240513	111600	350200710	16690	16690	16690	16690	12
545	20240513	111500	350000430	16690	16690	16690	16690	0
546	20240513	111400	350000430	16690	16690	16690	16690	24
547	20240513	111300	349599870	16690	16710	16710	16690	52
548	20240513	111200	348731970	16690	16690	16690	16690	1
549	20240513	111100	348715280	16690	16690	16690	16690	0
550	20240513	111000	348715280	16690	16680	16700	16680	4
551	20240513	110900	348648520	16670	16680	16680	16670	99
552	20240513	110800	346997790	16680	16700	16700	16680	1000
553	20240513	110700	330312220	16710	16710	16710	16710	1
554	20240513	110600	330295510	16710	16710	16710	16710	0
555	20240513	110500	330295510	16710	16710	16710	16710	0
556	20240513	110400	330295510	16710	16710	16710	16710	205
557	20240513	110300	326869960	16710	16710	16710	16710	0
558	20240513	110200	326869960	16710	16710	16710	16710	100
559	20240513	110100	325198960	16710	16710	16710	16710	10
560	20240513	110000	325031860	16710	16700	16710	16700	3
561	20240513	105900	324981740	16690	16690	16690	16690	241
562	20240513	105800	320959450	16690	16710	16710	16690	3000
563	20240513	105700	270871660	16730	16730	16730	16730	0
564	20240513	105600	270871660	16730	16730	16730	16730	0
565	20240513	105500	270871660	16730	16730	16730	16730	0
566	20240513	105400	270871660	16730	16730	16730	16730	0
567	20240513	105300	270871660	16730	16730	16730	16730	0
568	20240513	105200	270871660	16730	16720	16730	16720	2
569	20240513	105100	270838210	16710	16720	16720	16710	31
570	20240513	105000	270320000	16700	16700	16700	16700	25
571	20240513	104900	269902500	16730	16730	16730	16730	0
572	20240513	104800	269902500	16730	16730	16730	16730	0
573	20240513	104700	269902500	16730	16720	16730	16720	10
574	20240513	104600	269735270	16710	16710	16710	16710	27
575	20240513	104500	269284100	16740	16730	16740	16730	2
576	20240513	104400	269250630	16710	16730	16740	16710	43
577	20240513	104300	268531870	16700	16700	16700	16700	0
578	20240513	104200	268531870	16700	16700	16700	16700	0
579	20240513	104100	268531870	16700	16700	16700	16700	0
580	20240513	104000	268531870	16700	16700	16700	16700	0
581	20240513	103900	268531870	16700	16700	16700	16700	500
582	20240513	103800	260181870	16700	16700	16700	16700	0
583	20240513	103700	260181870	16700	16710	16710	16700	200
584	20240513	103600	256841820	16710	16710	16710	16700	565
585	20240513	103500	247406000	16710	16710	16710	16710	0
586	20240513	103400	247406000	16710	16710	16710	16710	0
587	20240513	103300	247406000	16710	16710	16710	16710	0
588	20240513	103200	247406000	16710	16710	16710	16710	57
589	20240513	103100	246453530	16710	16710	16710	16710	229
590	20240513	103000	242626940	16710	16710	16710	16710	1
591	20240513	102900	242610230	16710	16720	16720	16710	77
592	20240513	102800	241323550	16730	16720	16730	16720	29
593	20240513	102700	240838470	16710	16710	16710	16710	150
594	20240513	102600	238331970	16710	16710	16710	16710	425
595	20240513	102500	231230220	16710	16720	16720	16710	1019
596	20240513	102400	214202720	16710	16710	16710	16710	0
597	20240513	102300	214202720	16710	16720	16720	16710	187
598	20240513	102200	211076830	16720	16720	16720	16720	145
599	20240513	102100	208652430	16740	16740	16740	16740	50
600	20240513	102000	207815430	16730	16730	16730	16730	616
601	20240513	101900	197509750	16750	16750	16750	16750	0
602	20240513	101800	197509750	16750	16750	16750	16750	0
603	20240513	101700	197509750	16750	16750	16750	16750	1
604	20240513	101600	197493000	16750	16750	16750	16750	0
605	20240513	101500	197493000	16750	16750	16750	16750	0
606	20240513	101400	197493000	16750	16730	16750	16730	82
607	20240513	101300	196120140	16730	16740	16740	16730	17
608	20240513	101200	195835610	16730	16740	16740	16730	201
609	20240513	101100	192472870	16740	16740	16740	16740	100
610	20240513	101000	190798870	16730	16730	16730	16730	0
611	20240513	100900	190798870	16730	16730	16730	16730	0
612	20240513	100800	190798870	16730	16730	16730	16730	0
613	20240513	100700	190798870	16730	16730	16730	16730	52
614	20240513	100600	189928910	16730	16710	16730	16710	146
615	20240513	100500	187489230	16720	16720	16720	16720	0
616	20240513	100400	187489230	16720	16720	16720	16720	358
617	20240513	100300	181503470	16720	16730	16730	16720	25
618	20240513	100200	181085380	16730	16730	16730	16730	1
619	20240513	100100	181068650	16720	16720	16720	16720	10
620	20240513	100000	180901450	16720	16740	16740	16720	75
621	20240513	095900	179647090	16740	16740	16740	16740	1
622	20240513	095800	179630350	16740	16740	16740	16740	0
623	20240513	095700	179630350	16740	16740	16740	16740	0
624	20240513	095600	179630350	16740	16740	16740	16740	1
625	20240513	095500	179613610	16720	16720	16720	16720	24
626	20240513	095400	179212330	16710	16710	16710	16710	17
627	20240513	095300	178928260	16720	16730	16730	16720	842
628	20240513	095200	164849920	16730	16740	16740	16730	181
629	20240513	095100	161821660	16750	16750	16750	16750	5
630	20240513	095000	161737910	16730	16730	16730	16730	50
631	20240513	094900	160901410	16730	16730	16730	16730	29
632	20240513	094800	160416240	16730	16740	16740	16730	477
633	20240513	094700	152436010	16740	16740	16740	16740	3
634	20240513	094600	152385790	16730	16740	16740	16730	500
635	20240513	094500	144020300	16740	16760	16760	16740	101
636	20240513	094400	142329540	16750	16750	16750	16750	11
637	20240513	094300	142145290	16750	16750	16750	16740	706
638	20240513	094200	130322890	16760	16760	16760	16760	1
639	20240513	094100	130306130	16760	16770	16770	16760	547
640	20240513	094000	121137200	16770	16770	16770	16770	0
641	20240513	093900	121137200	16770	16790	16790	16770	39
642	20240513	093800	120482970	16790	16790	16790	16790	17
643	20240513	093700	120197540	16790	16790	16790	16790	0
644	20240513	093600	120197540	16790	16790	16790	16790	33
645	20240513	093500	119643470	16790	16780	16790	16770	501
646	20240513	093400	111241000	16780	16780	16780	16780	10
647	20240513	093300	111073200	16780	16780	16780	16780	30
648	20240513	093200	110569800	16780	16780	16780	16780	0
649	20240513	093100	110569800	16780	16780	16780	16780	0
650	20240513	093000	110569800	16780	16780	16780	16770	500
651	20240513	092900	102181800	16780	16790	16790	16780	3
652	20240513	092800	102131450	16770	16810	16810	16770	125
653	20240513	092700	100035120	16830	16880	16880	16830	306
654	20240513	092600	94884530	16860	16850	16860	16850	51
655	20240513	092500	94024680	16850	16830	16850	16830	19
656	20240513	092400	93704550	16810	16790	16810	16780	127
657	20240513	092300	91572630	16800	16860	16860	16800	132
658	20240513	092200	89351090	16880	16830	16880	16830	21
659	20240513	092100	88996710	16830	16770	16880	16770	23
660	20240513	092000	88609920	16750	16770	16770	16750	189
661	20240513	091900	85442150	16750	16760	16760	16750	801
662	20240513	091800	72024400	16760	16760	16760	16750	305
663	20240513	091700	66913690	16770	16760	16900	16760	226
664	20240513	091600	63124650	16760	16760	16760	16760	59
665	20240513	091500	62135810	16750	16740	16750	16740	333
666	20240513	091400	56560170	16740	16740	16740	16740	9
667	20240513	091300	56409510	16730	16740	16740	16730	403
668	20240513	091200	49667210	16720	16720	16720	16720	167
669	20240513	091100	46874970	16720	16740	16740	16720	48
670	20240513	091000	46071980	16750	16770	16770	16750	359
671	20240513	090900	40054370	16780	16790	16790	16770	475
672	20240513	090800	32083920	16790	16820	16820	16790	304
673	20240513	090700	26975490	16890	16890	16890	16890	1
674	20240513	090600	26958600	16810	16810	16810	16810	10
675	20240513	090500	26790500	16890	16820	16890	16810	201
676	20240513	090400	23411430	16940	16900	16940	16900	51
677	20240513	090300	22549490	16940	16940	16940	16940	1
678	20240513	090200	22532550	16950	16950	16950	16950	0
679	20240513	090100	22532550	16950	16950	16950	16950	0
680	20240513	090000	22532550	16950	16790	16950	16790	1342