KissMeData/035080/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191500	277617140	15890	15890	15890	15890	312
3	20240514	191400	277617140	15890	15890	15890	15890	0
4	20240514	191300	277617140	15890	15890	15890	15890	0
5	20240514	191200	277617140	15890	15890	15890	15890	0
6	20240514	191100	277617140	15890	15890	15890	15890	0
7	20240514	191000	277617140	15890	15890	15890	15890	0
8	20240514	190900	277617140	15890	15890	15890	15890	0
9	20240514	190800	277617140	15890	15890	15890	15890	0
10	20240514	190700	277617140	15890	15890	15890	15890	0
11	20240514	190600	277617140	15890	15890	15890	15890	0
12	20240514	190500	277617140	15890	15890	15890	15890	0
13	20240514	190400	277617140	15890	15890	15890	15890	0
14	20240514	190300	277617140	15890	15890	15890	15890	0
15	20240514	190200	277617140	15890	15890	15890	15890	0
16	20240514	190100	277617140	15890	15890	15890	15890	0
17	20240514	190000	277617140	15890	15890	15890	15890	0
18	20240514	185900	277617140	15890	15890	15890	15890	0
19	20240514	185800	277617140	15890	15890	15890	15890	0
20	20240514	185700	277617140	15890	15890	15890	15890	0
21	20240514	185600	277617140	15890	15890	15890	15890	0
22	20240514	185500	277617140	15890	15890	15890	15890	0
23	20240514	185400	277617140	15890	15890	15890	15890	0
24	20240514	185300	277617140	15890	15890	15890	15890	0
25	20240514	185200	277617140	15890	15890	15890	15890	0
26	20240514	185100	277617140	15890	15890	15890	15890	0
27	20240514	185000	277617140	15890	15890	15890	15890	0
28	20240514	184900	277617140	15890	15890	15890	15890	0
29	20240514	184800	277617140	15890	15890	15890	15890	0
30	20240514	184700	277617140	15890	15890	15890	15890	0
31	20240514	184600	277617140	15890	15890	15890	15890	0
32	20240514	184500	277617140	15890	15890	15890	15890	312
33	20240514	184400	277617140	15890	15890	15890	15890	0
34	20240514	184300	277617140	15890	15890	15890	15890	0
35	20240514	184200	277617140	15890	15890	15890	15890	0
36	20240514	184100	277617140	15890	15890	15890	15890	0
37	20240514	184000	277617140	15890	15890	15890	15890	0
38	20240514	183900	277617140	15890	15890	15890	15890	0
39	20240514	183800	277617140	15890	15890	15890	15890	0
40	20240514	183700	277617140	15890	15890	15890	15890	0
41	20240514	183600	277617140	15890	15890	15890	15890	0
42	20240514	183500	277617140	15890	15890	15890	15890	0
43	20240514	183400	277617140	15890	15890	15890	15890	0
44	20240514	183300	277617140	15890	15890	15890	15890	0
45	20240514	183200	277617140	15890	15890	15890	15890	0
46	20240514	183100	277617140	15890	15890	15890	15890	0
47	20240514	183000	277617140	15890	15890	15890	15890	0
48	20240514	182900	277617140	15890	15890	15890	15890	0
49	20240514	182800	277617140	15890	15890	15890	15890	0
50	20240514	182700	277617140	15890	15890	15890	15890	0
51	20240514	182600	277617140	15890	15890	15890	15890	0
52	20240514	182500	277617140	15890	15890	15890	15890	0
53	20240514	182400	277617140	15890	15890	15890	15890	0
54	20240514	182300	277617140	15890	15890	15890	15890	0
55	20240514	182200	277617140	15890	15890	15890	15890	0
56	20240514	182100	277617140	15890	15890	15890	15890	0
57	20240514	182000	277617140	15890	15890	15890	15890	0
58	20240514	181900	277617140	15890	15890	15890	15890	0
59	20240514	181800	277617140	15890	15890	15890	15890	0
60	20240514	181700	277617140	15890	15890	15890	15890	0
61	20240514	181600	277617140	15890	15890	15890	15890	0
62	20240514	181500	277617140	15890	15890	15890	15890	312
63	20240514	181400	277617140	15890	15890	15890	15890	0
64	20240514	181300	277617140	15890	15890	15890	15890	0
65	20240514	181200	277617140	15890	15890	15890	15890	0
66	20240514	181100	277617140	15890	15890	15890	15890	0
67	20240514	181000	277617140	15890	15890	15890	15890	0
68	20240514	180900	277617140	15890	15890	15890	15890	0
69	20240514	180800	277617140	15890	15890	15890	15890	0
70	20240514	180700	277617140	15890	15890	15890	15890	0
71	20240514	180600	277617140	15890	15890	15890	15890	0
72	20240514	180500	277617140	15890	15890	15890	15890	0
73	20240514	180400	277617140	15890	15890	15890	15890	0
74	20240514	180300	277617140	15890	15890	15890	15890	0
75	20240514	180200	277617140	15890	15890	15890	15890	0
76	20240514	180100	277617140	15890	15890	15890	15890	0
77	20240514	180000	277617140	15890	15890	15890	15890	0
78	20240514	175900	277617140	15890	15890	15890	15890	0
79	20240514	175800	277617140	15890	15890	15890	15890	0
80	20240514	175700	277617140	15890	15890	15890	15890	0
81	20240514	175600	277617140	15890	15890	15890	15890	0
82	20240514	175500	277617140	15890	15890	15890	15890	0
83	20240514	175400	277617140	15890	15890	15890	15890	0
84	20240514	175300	277617140	15890	15890	15890	15890	0
85	20240514	175200	277617140	15890	15890	15890	15890	0
86	20240514	175100	277617140	15890	15890	15890	15890	0
87	20240514	175000	277617140	15890	15890	15890	15890	0
88	20240514	174900	277617140	15890	15890	15890	15890	0
89	20240514	174800	277617140	15890	15890	15890	15890	0
90	20240514	174700	277617140	15890	15890	15890	15890	0
91	20240514	174600	277617140	15890	15890	15890	15890	0
92	20240514	174500	277617140	15890	15890	15890	15890	312
93	20240514	174400	277617140	15890	15890	15890	15890	0
94	20240514	174300	277617140	15890	15890	15890	15890	0
95	20240514	174200	277617140	15890	15890	15890	15890	0
96	20240514	174100	277617140	15890	15890	15890	15890	0
97	20240514	174000	277617140	15890	15890	15890	15890	0
98	20240514	173900	277617140	15890	15890	15890	15890	0
99	20240514	173800	277617140	15890	15890	15890	15890	0
100	20240514	173700	277617140	15890	15890	15890	15890	0
101	20240514	173600	277617140	15890	15890	15890	15890	0
102	20240514	173500	277617140	15890	15890	15890	15890	0
103	20240514	173400	277617140	15890	15890	15890	15890	0
104	20240514	173300	277617140	15890	15890	15890	15890	0
105	20240514	173200	277617140	15890	15890	15890	15890	0
106	20240514	173100	277617140	15890	15890	15890	15890	0
107	20240514	173000	277617140	15890	15890	15890	15890	0
108	20240514	172900	277617140	15890	15890	15890	15890	0
109	20240514	172800	277617140	15890	15890	15890	15890	0
110	20240514	172700	277617140	15890	15890	15890	15890	0
111	20240514	172600	277617140	15890	15890	15890	15890	0
112	20240514	172500	277617140	15890	15890	15890	15890	0
113	20240514	172400	277617140	15890	15890	15890	15890	0
114	20240514	172300	277617140	15890	15890	15890	15890	0
115	20240514	172200	277617140	15890	15890	15890	15890	0
116	20240514	172100	277617140	15890	15890	15890	15890	0
117	20240514	172000	277617140	15890	15890	15890	15890	0
118	20240514	171900	277617140	15890	15890	15890	15890	0
119	20240514	171800	277617140	15890	15890	15890	15890	0
120	20240514	171700	277617140	15890	15890	15890	15890	0
121	20240514	171600	277617140	15890	15890	15890	15890	0
122	20240514	171500	277617140	15890	15890	15890	15890	312
123	20240514	171400	277617140	15890	15890	15890	15890	0
124	20240514	171300	277617140	15890	15890	15890	15890	0
125	20240514	171200	277617140	15890	15890	15890	15890	0
126	20240514	171100	277617140	15890	15890	15890	15890	0
127	20240514	171000	277617140	15890	15890	15890	15890	0
128	20240514	170900	277617140	15890	15890	15890	15890	0
129	20240514	170800	277617140	15890	15890	15890	15890	0
130	20240514	170700	277617140	15890	15890	15890	15890	0
131	20240514	170600	277617140	15890	15890	15890	15890	0
132	20240514	170500	277617140	15890	15890	15890	15890	0
133	20240514	170400	277617140	15890	15890	15890	15890	0
134	20240514	170300	277617140	15890	15890	15890	15890	0
135	20240514	170200	277617140	15890	15890	15890	15890	0
136	20240514	170100	277617140	15890	15890	15890	15890	0
137	20240514	170000	277617140	15890	15890	15890	15890	0
138	20240514	165900	277617140	15890	15890	15890	15890	0
139	20240514	165800	277617140	15890	15890	15890	15890	0
140	20240514	165700	277617140	15890	15890	15890	15890	0
141	20240514	165600	277617140	15890	15890	15890	15890	0
142	20240514	165500	277617140	15890	15890	15890	15890	0
143	20240514	165400	277617140	15890	15890	15890	15890	0
144	20240514	165300	277617140	15890	15890	15890	15890	0
145	20240514	165200	277617140	15890	15890	15890	15890	0
146	20240514	165100	277617140	15890	15890	15890	15890	0
147	20240514	165000	277617140	15890	15890	15890	15890	0
148	20240514	164900	277617140	15890	15890	15890	15890	0
149	20240514	164800	277617140	15890	15890	15890	15890	0
150	20240514	164700	277617140	15890	15890	15890	15890	0
151	20240514	164600	277617140	15890	15890	15890	15890	0
152	20240514	164500	277617140	15890	15890	15890	15890	312
153	20240514	164400	277617140	15890	15890	15890	15890	0
154	20240514	164300	277617140	15890	15890	15890	15890	0
155	20240514	164200	277617140	15890	15890	15890	15890	0
156	20240514	164100	277617140	15890	15890	15890	15890	0
157	20240514	164000	277617140	15890	15890	15890	15890	0
158	20240514	163900	277617140	15890	15890	15890	15890	0
159	20240514	163800	277617140	15890	15890	15890	15890	0
160	20240514	163700	277617140	15890	15890	15890	15890	0
161	20240514	163600	277617140	15890	15890	15890	15890	0
162	20240514	163500	277617140	15890	15890	15890	15890	0
163	20240514	163400	277617140	15890	15890	15890	15890	0
164	20240514	163300	277617140	15890	15890	15890	15890	0
165	20240514	163200	277617140	15890	15890	15890	15890	0
166	20240514	163100	277617140	15890	15890	15890	15890	0
167	20240514	163000	277617140	15890	15890	15890	15890	0
168	20240514	162900	277617140	15890	15890	15890	15890	0
169	20240514	162800	277617140	15890	15890	15890	15890	0
170	20240514	162700	277617140	15890	15890	15890	15890	0
171	20240514	162600	277617140	15890	15890	15890	15890	0
172	20240514	162500	277617140	15890	15890	15890	15890	0
173	20240514	162400	277617140	15890	15890	15890	15890	0
174	20240514	162300	277617140	15890	15890	15890	15890	0
175	20240514	162200	277617140	15890	15890	15890	15890	0
176	20240514	162100	277617140	15890	15890	15890	15890	0
177	20240514	162000	277617140	15890	15890	15890	15890	0
178	20240514	161900	277617140	15890	15890	15890	15890	0
179	20240514	161800	277617140	15890	15890	15890	15890	0
180	20240514	161700	277617140	15890	15890	15890	15890	0
181	20240514	161600	277617140	15890	15890	15890	15890	0
182	20240514	161500	277617140	15890	15890	15890	15890	312
183	20240514	161400	277617140	15890	15890	15890	15890	0
184	20240514	161300	277617140	15890	15890	15890	15890	0
185	20240514	161200	277617140	15890	15890	15890	15890	0
186	20240514	161100	277617140	15890	15890	15890	15890	0
187	20240514	161000	277617140	15890	15890	15890	15890	0
188	20240514	160900	277617140	15890	15890	15890	15890	0
189	20240514	160800	277617140	15890	15890	15890	15890	0
190	20240514	160700	277617140	15890	15890	15890	15890	0
191	20240514	160600	277617140	15890	15890	15890	15890	0
192	20240514	160500	277617140	15890	15890	15890	15890	0
193	20240514	160400	277617140	15890	15890	15890	15890	0
194	20240514	160300	277617140	15890	15890	15890	15890	0
195	20240514	160200	277617140	15890	15890	15890	15890	0
196	20240514	160100	277617140	15890	15890	15890	15890	0
197	20240514	160000	277617140	15890	15890	15890	15890	0
198	20240514	155900	277617140	15890	15890	15890	15890	0
199	20240514	155800	277617140	15890	15890	15890	15890	0
200	20240514	155700	277617140	15890	15890	15890	15890	0
201	20240514	155600	277617140	15890	15890	15890	15890	0
202	20240514	155500	277617140	15890	15890	15890	15890	0
203	20240514	155400	277617140	15890	15890	15890	15890	0
204	20240514	155300	277617140	15890	15890	15890	15890	0
205	20240514	155200	277617140	15890	15890	15890	15890	0
206	20240514	155100	277617140	15890	15890	15890	15890	0
207	20240514	155000	277617140	15890	15890	15890	15890	0
208	20240514	154900	277617140	15890	15890	15890	15890	0
209	20240514	154800	277617140	15890	15890	15890	15890	0
210	20240514	154700	277617140	15890	15890	15890	15890	0
211	20240514	154600	277617140	15890	15890	15890	15890	0
212	20240514	154500	277617140	15890	15890	15890	15890	312
213	20240514	154400	277617140	15890	15890	15890	15890	0
214	20240514	154300	277617140	15890	15890	15890	15890	0
215	20240514	154200	277617140	15890	15890	15890	15890	0
216	20240514	154100	277617140	15890	15890	15890	15890	0
217	20240514	154000	277617140	15890	15890	15890	15890	0
218	20240514	153900	277617140	15890	15890	15890	15890	0
219	20240514	153800	277617140	15890	15890	15890	15890	0
220	20240514	153700	277617140	15890	15890	15890	15890	0
221	20240514	153600	277617140	15890	15890	15890	15890	0
222	20240514	153500	277617140	15890	15890	15890	15890	0
223	20240514	153400	277617140	15890	15890	15890	15890	0
224	20240514	153300	277617140	15890	15890	15890	15890	0
225	20240514	153200	277617140	15890	15890	15890	15890	0
226	20240514	153100	277617140	15890	15890	15890	15890	0
227	20240514	153000	277617140	15890	15890	15890	15890	312
228	20240514	152900	272659460	15900	15900	15900	15900	0
229	20240514	152800	272659460	15900	15900	15900	15900	0
230	20240514	152700	272659460	15900	15900	15900	15900	0
231	20240514	152600	272659460	15900	15900	15900	15900	0
232	20240514	152500	272659460	15900	15900	15900	15900	0
233	20240514	152400	272659460	15900	15900	15900	15900	0
234	20240514	152300	272659460	15900	15900	15900	15900	0
235	20240514	152200	272659460	15900	15900	15900	15900	0
236	20240514	152100	272659460	15900	15900	15900	15900	0
237	20240514	152000	272659460	15900	15900	15900	15900	0
238	20240514	151900	272659460	15900	15890	15900	15890	75
239	20240514	151800	271466990	15890	15910	15910	15890	72
240	20240514	151700	270322740	15910	15910	15910	15910	1
241	20240514	151600	270306830	15910	15910	15910	15910	27
242	20240514	151500	269877260	15900	15900	15900	15890	30
243	20240514	151400	269400370	15910	15910	15910	15910	1
244	20240514	151300	269384460	15900	15900	15900	15900	3
245	20240514	151200	269336760	15910	15910	15910	15910	100
246	20240514	151100	267745760	15890	15900	15900	15890	20
247	20240514	151000	267427870	15890	15900	15900	15890	24
248	20240514	150900	267046440	15910	15910	15910	15910	0
249	20240514	150800	267046440	15910	15910	15910	15910	0
250	20240514	150700	267046440	15910	15910	15910	15910	51
251	20240514	150600	266235030	15910	15910	15910	15910	1
252	20240514	150500	266219120	15890	15900	15900	15890	32
253	20240514	150400	265710540	15910	15910	15910	15910	0
254	20240514	150300	265710540	15910	15910	15910	15910	1
255	20240514	150200	265694630	15880	15900	15900	15880	81
256	20240514	150100	264406910	15920	15920	15920	15920	0
257	20240514	150000	264406910	15920	15920	15920	15920	0
258	20240514	145900	264406910	15920	15920	15920	15920	1
259	20240514	145800	264390990	15900	15920	15920	15900	142
260	20240514	145700	262133150	15930	15930	15930	15930	0
261	20240514	145600	262133150	15930	15930	15930	15930	0
262	20240514	145500	262133150	15930	15930	15930	15930	0
263	20240514	145400	262133150	15930	15900	15930	15900	4
264	20240514	145300	262069480	15930	15930	15930	15930	1
265	20240514	145200	262053550	15890	15890	15890	15890	9
266	20240514	145100	261910540	15890	15890	15890	15890	169
267	20240514	145000	259225130	15890	15890	15890	15890	3
268	20240514	144900	259177460	15900	15900	15900	15900	0
269	20240514	144800	259177460	15900	15900	15900	15900	1
270	20240514	144700	259161560	15890	15890	15890	15890	0
271	20240514	144600	259161560	15890	15890	15890	15890	0
272	20240514	144500	259161560	15890	15910	15910	15890	69
273	20240514	144400	258065110	15930	15930	15930	15930	0
274	20240514	144300	258065110	15930	15930	15930	15930	0
275	20240514	144200	258065110	15930	15930	15930	15930	0
276	20240514	144100	258065110	15930	15930	15930	15930	0
277	20240514	144000	258065110	15930	15930	15930	15930	1
278	20240514	143900	258049180	15890	15890	15890	15890	0
279	20240514	143800	258049180	15890	15890	15890	15890	89
280	20240514	143700	256634970	15890	15920	15920	15890	440
281	20240514	143600	249641660	15940	15930	15940	15930	5
282	20240514	143500	249561990	15940	15940	15940	15940	0
283	20240514	143400	249561990	15940	15940	15940	15940	0
284	20240514	143300	249561990	15940	15940	15940	15940	0
285	20240514	143200	249561990	15940	15940	15940	15940	0
286	20240514	143100	249561990	15940	15940	15940	15940	50
287	20240514	143000	248764990	15940	15940	15940	15940	0
288	20240514	142900	248764990	15940	15940	15940	15940	0
289	20240514	142800	248764990	15940	15900	15940	15900	7
290	20240514	142700	248653530	15900	15940	15940	15900	6
291	20240514	142600	248558090	15900	15900	15900	15900	0
292	20240514	142500	248558090	15900	15930	15930	15900	131
293	20240514	142400	246475040	15940	15940	15940	15940	20
294	20240514	142300	246156240	15940	15940	15940	15940	160
295	20240514	142200	243605840	15940	15940	15940	15940	0
296	20240514	142100	243605840	15940	15940	15940	15940	1
297	20240514	142000	243589900	15890	15910	15910	15890	40
298	20240514	141900	242953920	15940	15940	15940	15940	10
299	20240514	141800	242794520	15930	15920	15930	15920	220
300	20240514	141700	239291060	15910	15910	15910	15910	0
301	20240514	141600	239291060	15910	15910	15910	15910	2
302	20240514	141500	239259240	15920	15920	15920	15920	0
303	20240514	141400	239259240	15920	15920	15920	15920	0
304	20240514	141300	239259240	15920	15900	15920	15890	110
305	20240514	141200	237510440	15910	15910	15920	15910	9
306	20240514	141100	237367190	15910	15910	15910	15910	0
307	20240514	141000	237367190	15910	15910	15910	15910	0
308	20240514	140900	237367190	15910	15910	15910	15910	0
309	20240514	140800	237367190	15910	15910	15910	15910	2
310	20240514	140700	237335370	15910	15910	15910	15910	0
311	20240514	140600	237335370	15910	15910	15910	15910	0
312	20240514	140500	237335370	15910	15910	15910	15910	100
313	20240514	140400	235744370	15900	15900	15900	15900	3
314	20240514	140300	235696670	15900	15900	15900	15900	1
315	20240514	140200	235680770	15940	15940	15940	15940	0
316	20240514	140100	235680770	15940	15940	15940	15940	1
317	20240514	140000	235664830	15910	15910	15910	15910	2
318	20240514	135900	235633010	15930	15930	15930	15930	3
319	20240514	135800	235585220	15940	15940	15940	15940	0
320	20240514	135700	235585220	15940	15940	15940	15940	0
321	20240514	135600	235585220	15940	15940	15940	15940	0
322	20240514	135500	235585220	15940	15940	15940	15940	0
323	20240514	135400	235585220	15940	15940	15940	15940	0
324	20240514	135300	235585220	15940	15940	15940	15940	0
325	20240514	135200	235585220	15940	15940	15940	15940	0
326	20240514	135100	235585220	15940	15910	15940	15900	209
327	20240514	135000	232262060	15940	15940	15940	15940	0
328	20240514	134900	232262060	15940	15940	15940	15940	0
329	20240514	134800	232262060	15940	15940	15940	15940	1
330	20240514	134700	232246120	15900	15900	15900	15900	251
331	20240514	134600	228255220	15900	15900	15900	15900	0
332	20240514	134500	228255220	15900	15900	15900	15900	0
333	20240514	134400	228255220	15900	15910	15910	15900	1639
334	20240514	134300	202188710	15920	15920	15920	15920	22
335	20240514	134200	201838470	15920	15920	15920	15920	0
336	20240514	134100	201838470	15920	15920	15920	15920	0
337	20240514	134000	201838470	15920	15920	15920	15920	43
338	20240514	133900	201153910	15920	15920	15920	15920	6
339	20240514	133800	201058390	15970	15970	15970	15970	1
340	20240514	133700	201042420	15910	15910	15910	15910	0
341	20240514	133600	201042420	15910	15910	15910	15910	1
342	20240514	133500	201026510	15910	15910	15910	15910	70
343	20240514	133400	199912810	15920	15920	15920	15920	0
344	20240514	133300	199912810	15920	15930	15930	15920	300
345	20240514	133200	195136260	15930	15930	15930	15930	10
346	20240514	133100	194976960	15930	15930	15930	15930	3
347	20240514	133000	194929170	15930	15930	15930	15930	0
348	20240514	132900	194929170	15930	15930	15930	15930	0
349	20240514	132800	194929170	15930	15930	15930	15930	200
350	20240514	132700	191743170	15980	15980	15980	15980	0
351	20240514	132600	191743170	15980	15980	15980	15980	0
352	20240514	132500	191743170	15980	15980	15980	15980	0
353	20240514	132400	191743170	15980	15980	15980	15980	1
354	20240514	132300	191727190	15940	15930	15940	15930	78
355	20240514	132200	190483900	15940	15940	15940	15940	100
356	20240514	132100	188889900	15950	15950	15950	15950	0
357	20240514	132000	188889900	15950	15950	15950	15950	290
358	20240514	131900	184264400	15990	15990	15990	15990	0
359	20240514	131800	184264400	15990	15970	15990	15970	2
360	20240514	131700	184232440	15970	15970	15970	15970	1
361	20240514	131600	184216470	15970	15960	15970	15960	3
362	20240514	131500	184168580	15970	15970	15970	15970	0
363	20240514	131400	184168580	15970	15970	15970	15970	0
364	20240514	131300	184168580	15970	15970	15970	15970	0
365	20240514	131200	184168580	15970	15970	15970	15970	0
366	20240514	131100	184168580	15970	15960	15970	15960	3
367	20240514	131000	184120690	15960	15960	15960	15950	14
368	20240514	130900	183897310	15960	15960	15960	15960	3
369	20240514	130800	183849430	15970	15970	15970	15970	0
370	20240514	130700	183849430	15970	15970	15970	15970	0
371	20240514	130600	183849430	15970	15970	15970	15970	0
372	20240514	130500	183849430	15970	15970	15970	15960	135
373	20240514	130400	181693510	15980	15990	15990	15980	16
374	20240514	130300	181437820	15990	15990	15990	15990	0
375	20240514	130200	181437820	15990	15990	15990	15990	1
376	20240514	130100	181421830	15990	15990	15990	15990	0
377	20240514	130000	181421830	15990	15990	15990	15990	1
378	20240514	125900	181405840	15990	15990	15990	15990	0
379	20240514	125800	181405840	15990	15990	15990	15990	12
380	20240514	125700	181213960	16060	16060	16060	16060	0
381	20240514	125600	181213960	16060	16060	16060	16060	0
382	20240514	125500	181213960	16060	16060	16060	16060	0
383	20240514	125400	181213960	16060	16060	16060	16060	0
384	20240514	125300	181213960	16060	16060	16060	16060	0
385	20240514	125200	181213960	16060	16060	16060	16060	2
386	20240514	125100	181181840	16060	16060	16060	16060	67
387	20240514	125000	180105820	16060	16060	16060	16060	0
388	20240514	124900	180105820	16060	16060	16060	16060	0
389	20240514	124800	180105820	16060	16060	16060	16060	0
390	20240514	124700	180105820	16060	16060	16060	16060	0
391	20240514	124600	180105820	16060	16060	16060	16060	0
392	20240514	124500	180105820	16060	16060	16060	16060	0
393	20240514	124400	180105820	16060	16060	16060	16060	0
394	20240514	124300	180105820	16060	16060	16060	16060	0
395	20240514	124200	180105820	16060	16060	16060	16060	0
396	20240514	124100	180105820	16060	16060	16060	16060	0
397	20240514	124000	180105820	16060	16060	16060	16060	0
398	20240514	123900	180105820	16060	16060	16060	16060	0
399	20240514	123800	180105820	16060	16020	16060	16020	155
400	20240514	123700	177616600	16060	16010	16060	16010	506
401	20240514	123600	169496300	15950	15950	15950	15950	0
402	20240514	123500	169496300	15950	15950	15950	15950	0
403	20240514	123400	169496300	15950	15950	15950	15950	0
404	20240514	123300	169496300	15950	15950	15950	15950	0
405	20240514	123200	169496300	15950	15950	15950	15940	104
406	20240514	123100	167837530	15950	15950	15950	15950	0
407	20240514	123000	167837530	15950	15950	15950	15950	0
408	20240514	122900	167837530	15950	15950	15950	15950	0
409	20240514	122800	167837530	15950	15950	15950	15950	0
410	20240514	122700	167837530	15950	15950	15950	15950	0
411	20240514	122600	167837530	15950	15950	15950	15950	0
412	20240514	122500	167837530	15950	15950	15950	15950	0
413	20240514	122400	167837530	15950	15950	15950	15950	3
414	20240514	122300	167789680	15950	15950	15950	15950	0
415	20240514	122200	167789680	15950	15950	15950	15950	6
416	20240514	122100	167693980	15950	15950	15950	15950	99
417	20240514	122000	166114930	15960	15960	15960	15960	0
418	20240514	121900	166114930	15960	15960	15960	15960	64
419	20240514	121800	165093490	15960	15960	15960	15960	0
420	20240514	121700	165093490	15960	15960	15960	15960	86
421	20240514	121600	163720930	16010	16010	16010	16010	0
422	20240514	121500	163720930	16010	16010	16010	16010	0
423	20240514	121400	163720930	16010	16010	16010	16010	0
424	20240514	121300	163720930	16010	16010	16010	16010	0
425	20240514	121200	163720930	16010	16010	16010	16010	0
426	20240514	121100	163720930	16010	16010	16010	16010	1
427	20240514	121000	163704920	15970	15970	15970	15970	0
428	20240514	120900	163704920	15970	15970	15970	15970	0
429	20240514	120800	163704920	15970	15970	15970	15970	0
430	20240514	120700	163704920	15970	15970	15970	15970	0
431	20240514	120600	163704920	15970	15970	15970	15970	0
432	20240514	120500	163704920	15970	16020	16020	15970	17
433	20240514	120400	163432930	16020	16020	16020	16020	0
434	20240514	120300	163432930	16020	16020	16020	16020	1
435	20240514	120200	163416910	15970	15970	15970	15970	1
436	20240514	120100	163400940	15970	15970	15970	15970	1
437	20240514	120000	163384970	16020	16020	16020	16020	0
438	20240514	115900	163384970	16020	16020	16020	16020	0
439	20240514	115800	163384970	16020	16020	16020	16020	0
440	20240514	115700	163384970	16020	16020	16020	16020	0
441	20240514	115600	163384970	16020	16020	16020	16020	10
442	20240514	115500	163224770	15970	15970	15970	15970	7
443	20240514	115400	163112980	15980	15980	15980	15980	0
444	20240514	115300	163112980	15980	15980	15980	15980	0
445	20240514	115200	163112980	15980	15980	15980	15980	0
446	20240514	115100	163112980	15980	15980	15980	15980	0
447	20240514	115000	163112980	15980	15980	15980	15980	148
448	20240514	114900	160747940	16020	16020	16020	16020	1
449	20240514	114800	160731920	15980	15980	15980	15980	0
450	20240514	114700	160731920	15980	15980	15980	15980	0
451	20240514	114600	160731920	15980	15980	15980	15980	3
452	20240514	114500	160683980	15980	15980	15980	15980	0
453	20240514	114400	160683980	15980	15980	15980	15980	0
454	20240514	114300	160683980	15980	15980	15980	15980	0
455	20240514	114200	160683980	15980	15980	15980	15980	0
456	20240514	114100	160683980	15980	15980	15980	15980	3
457	20240514	114000	160636040	15990	15990	15990	15990	0
458	20240514	113900	160636040	15990	15990	15990	15990	0
459	20240514	113800	160636040	15990	15990	15990	15990	2
460	20240514	113700	160604060	15990	15990	15990	15990	0
461	20240514	113600	160604060	15990	15990	15990	15990	1
462	20240514	113500	160588070	16030	16030	16030	16030	1
463	20240514	113400	160572040	15980	15980	15980	15980	6
464	20240514	113300	160476160	16030	16030	16030	16030	0
465	20240514	113200	160476160	16030	16030	16030	16030	0
466	20240514	113100	160476160	16030	16030	16030	16030	0
467	20240514	113000	160476160	16030	16030	16030	16030	1
468	20240514	112900	160460130	15990	15990	15990	15990	0
469	20240514	112800	160460130	15990	15990	15990	15990	1
470	20240514	112700	160444140	15990	15990	15990	15990	11
471	20240514	112600	160268250	15980	15980	15980	15980	3
472	20240514	112500	160220310	15980	15980	15980	15980	5
473	20240514	112400	160140410	15990	15990	15990	15990	0
474	20240514	112300	160140410	15990	15990	15990	15990	1
475	20240514	112200	160124420	15980	15980	15980	15980	13
476	20240514	112100	159916680	15990	15990	15990	15990	2
477	20240514	112000	159884700	16040	16040	16040	16040	0
478	20240514	111900	159884700	16040	16040	16040	16040	0
479	20240514	111800	159884700	16040	16040	16040	16040	0
480	20240514	111700	159884700	16040	16040	16040	16040	1
481	20240514	111600	159868660	15980	15980	15980	15980	6
482	20240514	111500	159772780	16050	16050	16050	16050	0
483	20240514	111400	159772780	16050	16050	16050	16050	0
484	20240514	111300	159772780	16050	16050	16050	16050	0
485	20240514	111200	159772780	16050	15980	16050	15980	11
486	20240514	111100	159596930	15980	15980	15980	15980	10
487	20240514	111000	159437130	15980	16000	16000	15980	170
488	20240514	110900	156719210	16000	16000	16000	16000	36
489	20240514	110800	156143210	16050	16050	16050	16050	1
490	20240514	110700	156127160	16000	16020	16020	16000	360
491	20240514	110600	150364570	16020	16040	16040	16020	261
492	20240514	110500	146180880	16040	16040	16040	16040	1
493	20240514	110400	146164840	16040	16050	16050	16040	34
494	20240514	110300	145619150	16060	16060	16060	16060	0
495	20240514	110200	145619150	16060	16060	16060	16060	1
496	20240514	110100	145603090	16050	16040	16050	16040	31
497	20240514	110000	145105640	16040	16040	16040	16040	12
498	20240514	105900	144913160	16040	16040	16040	16040	0
499	20240514	105800	144913160	16040	16040	16040	16040	102
500	20240514	105700	143277080	16040	16040	16040	16040	2
501	20240514	105600	143245000	16060	16060	16060	16060	0
502	20240514	105500	143245000	16060	16060	16060	16060	1
503	20240514	105400	143228940	16010	16010	16010	16010	2
504	20240514	105300	143196920	16000	16010	16010	16000	443
505	20240514	105200	136108090	16020	16020	16020	16020	101
506	20240514	105100	134490070	16020	16020	16020	16020	303
507	20240514	105000	129636010	16020	16020	16020	16020	10
508	20240514	104900	129475810	16020	16060	16060	16020	4
509	20240514	104800	129411690	16030	16030	16030	16030	0
510	20240514	104700	129411690	16030	16030	16030	16030	0
511	20240514	104600	129411690	16030	16040	16040	16030	709
512	20240514	104500	118039820	16050	16040	16050	16040	4
513	20240514	104400	117975650	16040	16040	16040	16040	0
514	20240514	104300	117975650	16040	16040	16040	16040	17
515	20240514	104200	117702970	16050	16050	16050	16050	2
516	20240514	104100	117670870	16040	16040	16040	16040	0
517	20240514	104000	117670870	16040	16050	16050	16040	637
518	20240514	103900	107453370	16050	16050	16050	16050	0
519	20240514	103800	107453370	16050	16050	16050	16050	2
520	20240514	103700	107421270	16050	16050	16050	16050	0
521	20240514	103600	107421270	16050	16050	16050	16050	2
522	20240514	103500	107389170	16040	16040	16040	16040	3
523	20240514	103400	107341050	16040	16040	16040	16040	0
524	20240514	103300	107341050	16040	16040	16040	16040	34
525	20240514	103200	106795690	16040	16040	16040	16040	3
526	20240514	103100	106747570	16040	16040	16040	16040	0
527	20240514	103000	106747570	16040	16040	16040	16040	3
528	20240514	102900	106699450	16040	16040	16040	16040	121
529	20240514	102800	104758610	16030	16030	16030	16030	0
530	20240514	102700	104758610	16030	16030	16030	16030	3
531	20240514	102600	104710520	16040	16040	16040	16040	0
532	20240514	102500	104710520	16040	16040	16040	16040	4
533	20240514	102400	104646360	16040	16040	16060	16040	14
534	20240514	102300	104421780	16040	16040	16040	16040	0
535	20240514	102200	104421780	16040	16040	16040	16040	10
536	20240514	102100	104261380	16040	16040	16040	16040	3
537	20240514	102000	104213260	16040	16040	16040	16040	0
538	20240514	101900	104213260	16040	16040	16040	16040	6
539	20240514	101800	104117020	16100	16040	16100	16040	3
540	20240514	101700	104068840	16060	16060	16060	16060	29
541	20240514	101600	103603100	16100	16100	16100	16100	1
542	20240514	101500	103587000	16060	16060	16060	16060	1
543	20240514	101400	103570940	16060	16100	16100	16060	4
544	20240514	101300	103506660	16060	16060	16060	16060	7
545	20240514	101200	103394240	16110	16110	16110	16110	0
546	20240514	101100	103394240	16110	16030	16110	16030	37
547	20240514	101000	102798650	16040	16110	16110	16040	61
548	20240514	100900	101817640	16120	16120	16120	16120	0
549	20240514	100800	101817640	16120	16120	16120	16120	1
550	20240514	100700	101801520	16030	16030	16030	16030	0
551	20240514	100600	101801520	16030	16100	16130	16030	20
552	20240514	100500	101479850	16130	16050	16130	16050	20
553	20240514	100400	101158770	16050	16050	16050	16050	3
554	20240514	100300	101110620	16120	16120	16120	16120	101
555	20240514	100200	99482500	16130	16130	16130	16130	15
556	20240514	100100	99240550	16130	16070	16130	16050	122
557	20240514	100000	97281750	16140	16080	16140	16080	37
558	20240514	095900	96685290	16070	16070	16070	16070	50
559	20240514	095800	95881790	16070	16070	16090	16070	7
560	20240514	095700	95769280	16110	16110	16110	16110	0
561	20240514	095600	95769280	16110	16110	16110	16110	4
562	20240514	095500	95704840	16110	16070	16110	16070	120
563	20240514	095400	93771760	16110	16050	16110	16050	2
564	20240514	095300	93739600	16130	16140	16140	16130	3
565	20240514	095200	93691190	16030	16060	16060	16010	82
566	20240514	095100	92377630	16060	16170	16170	16060	107
567	20240514	095000	90658070	16070	16170	16170	16070	909
568	20240514	094900	75960440	16170	16170	16170	16170	0
569	20240514	094800	75960440	16170	16100	16170	16000	525
570	20240514	094700	67475420	16100	16100	16100	16100	4
571	20240514	094600	67411020	16100	16090	16100	16090	2
572	20240514	094500	67378830	16070	16070	16070	16070	134
573	20240514	094400	65225450	16070	16120	16120	16070	109
574	20240514	094300	63470480	16120	16120	16180	16120	409
575	20240514	094200	56860460	16100	16100	16100	16100	209
576	20240514	094100	53495560	16070	16070	16070	16070	0
577	20240514	094000	53495560	16070	16070	16090	16070	612
578	20240514	093900	43655880	16060	15970	16070	15970	46
579	20240514	093800	42917460	16070	16070	16070	16070	3
580	20240514	093700	42869250	16070	16070	16080	16070	13
581	20240514	093600	42660330	16070	16070	16070	15960	252
582	20240514	093500	38612940	15960	15960	15960	15960	0
583	20240514	093400	38612940	15960	15960	15960	15960	5
584	20240514	093300	38533140	16060	16060	16060	16060	6
585	20240514	093200	38436780	16060	16050	16060	16050	53
586	20240514	093100	37585610	16030	15960	16030	15960	1153
587	20240514	093000	19139030	15950	15950	15970	15950	257
588	20240514	092900	15037420	15960	15960	15960	15960	0
589	20240514	092800	15037420	15960	15940	15960	15940	89
590	20240514	092700	13617870	15940	15940	15940	15930	22
591	20240514	092600	13267300	15930	15930	15930	15930	72
592	20240514	092500	12120340	15930	15930	15930	15930	0
593	20240514	092400	12120340	15930	15900	15930	15900	325
594	20240514	092300	6946050	15920	15920	15920	15920	0
595	20240514	092200	6946050	15920	15920	15920	15920	0
596	20240514	092100	6946050	15920	15920	15920	15920	0
597	20240514	092000	6946050	15920	15920	15920	15920	0
598	20240514	091900	6946050	15920	15900	15920	15900	71
599	20240514	091800	5817130	15930	15930	15930	15930	0
600	20240514	091700	5817130	15930	15930	15930	15930	0
601	20240514	091600	5817130	15930	15930	15930	15930	1
602	20240514	091500	5801200	15790	15790	15790	15790	0
603	20240514	091400	5801200	15790	15800	15800	15790	13
604	20240514	091300	5595890	15790	15940	15940	15790	122
605	20240514	091200	3663240	15870	15870	15870	15870	30
606	20240514	091100	3187140	15940	15870	15940	15870	51
607	20240514	091000	2377700	15940	15940	15940	15940	1
608	20240514	090900	2361760	15870	15870	15870	15870	0
609	20240514	090800	2361760	15870	15950	15950	15870	16
610	20240514	090700	2107680	15870	15870	15870	15870	56
611	20240514	090600	1218960	15870	15870	15870	15870	0
612	20240514	090500	1218960	15870	15790	15870	15790	3
613	20240514	090400	1171510	15870	15810	15870	15790	11
614	20240514	090300	997550	15870	15870	15870	15870	1
615	20240514	090200	981680	15870	15830	15870	15830	42
616	20240514	090100	316780	15810	15830	15870	15810	7
617	20240514	090000	205950	15850	15840	15850	15840	13