KissMeData/318410/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210500	277640670	13210	13210	13210	13210	801
3	20240514	210400	277640670	13210	13210	13210	13210	0
4	20240514	210300	277640670	13210	13210	13210	13210	0
5	20240514	210200	277640670	13210	13210	13210	13210	0
6	20240514	210100	277640670	13210	13210	13210	13210	0
7	20240514	210000	277640670	13210	13210	13210	13210	0
8	20240514	205900	277640670	13210	13210	13210	13210	0
9	20240514	205800	277640670	13210	13210	13210	13210	0
10	20240514	205700	277640670	13210	13210	13210	13210	0
11	20240514	205600	277640670	13210	13210	13210	13210	0
12	20240514	205500	277640670	13210	13210	13210	13210	0
13	20240514	205400	277640670	13210	13210	13210	13210	0
14	20240514	205300	277640670	13210	13210	13210	13210	0
15	20240514	205200	277640670	13210	13210	13210	13210	0
16	20240514	205100	277640670	13210	13210	13210	13210	0
17	20240514	205000	277640670	13210	13210	13210	13210	0
18	20240514	204900	277640670	13210	13210	13210	13210	0
19	20240514	204800	277640670	13210	13210	13210	13210	0
20	20240514	204700	277640670	13210	13210	13210	13210	0
21	20240514	204600	277640670	13210	13210	13210	13210	0
22	20240514	204500	277640670	13210	13210	13210	13210	0
23	20240514	204400	277640670	13210	13210	13210	13210	0
24	20240514	204300	277640670	13210	13210	13210	13210	0
25	20240514	204200	277640670	13210	13210	13210	13210	0
26	20240514	204100	277640670	13210	13210	13210	13210	0
27	20240514	204000	277640670	13210	13210	13210	13210	0
28	20240514	203900	277640670	13210	13210	13210	13210	0
29	20240514	203800	277640670	13210	13210	13210	13210	0
30	20240514	203700	277640670	13210	13210	13210	13210	0
31	20240514	203600	277640670	13210	13210	13210	13210	0
32	20240514	203500	277640670	13210	13210	13210	13210	801
33	20240514	203400	277640670	13210	13210	13210	13210	0
34	20240514	203300	277640670	13210	13210	13210	13210	0
35	20240514	203200	277640670	13210	13210	13210	13210	0
36	20240514	203100	277640670	13210	13210	13210	13210	0
37	20240514	203000	277640670	13210	13210	13210	13210	0
38	20240514	202900	277640670	13210	13210	13210	13210	0
39	20240514	202800	277640670	13210	13210	13210	13210	0
40	20240514	202700	277640670	13210	13210	13210	13210	0
41	20240514	202600	277640670	13210	13210	13210	13210	0
42	20240514	202500	277640670	13210	13210	13210	13210	0
43	20240514	202400	277640670	13210	13210	13210	13210	0
44	20240514	202300	277640670	13210	13210	13210	13210	0
45	20240514	202200	277640670	13210	13210	13210	13210	0
46	20240514	202100	277640670	13210	13210	13210	13210	0
47	20240514	202000	277640670	13210	13210	13210	13210	0
48	20240514	201900	277640670	13210	13210	13210	13210	0
49	20240514	201800	277640670	13210	13210	13210	13210	0
50	20240514	201700	277640670	13210	13210	13210	13210	0
51	20240514	201600	277640670	13210	13210	13210	13210	0
52	20240514	201500	277640670	13210	13210	13210	13210	0
53	20240514	201400	277640670	13210	13210	13210	13210	0
54	20240514	201300	277640670	13210	13210	13210	13210	0
55	20240514	201200	277640670	13210	13210	13210	13210	0
56	20240514	201100	277640670	13210	13210	13210	13210	0
57	20240514	201000	277640670	13210	13210	13210	13210	0
58	20240514	200900	277640670	13210	13210	13210	13210	0
59	20240514	200800	277640670	13210	13210	13210	13210	0
60	20240514	200700	277640670	13210	13210	13210	13210	0
61	20240514	200600	277640670	13210	13210	13210	13210	0
62	20240514	200500	277640670	13210	13210	13210	13210	801
63	20240514	200400	277640670	13210	13210	13210	13210	0
64	20240514	200300	277640670	13210	13210	13210	13210	0
65	20240514	200200	277640670	13210	13210	13210	13210	0
66	20240514	200100	277640670	13210	13210	13210	13210	0
67	20240514	200000	277640670	13210	13210	13210	13210	0
68	20240514	195900	277640670	13210	13210	13210	13210	0
69	20240514	195800	277640670	13210	13210	13210	13210	0
70	20240514	195700	277640670	13210	13210	13210	13210	0
71	20240514	195600	277640670	13210	13210	13210	13210	0
72	20240514	195500	277640670	13210	13210	13210	13210	0
73	20240514	195400	277640670	13210	13210	13210	13210	0
74	20240514	195300	277640670	13210	13210	13210	13210	0
75	20240514	195200	277640670	13210	13210	13210	13210	0
76	20240514	195100	277640670	13210	13210	13210	13210	0
77	20240514	195000	277640670	13210	13210	13210	13210	0
78	20240514	194900	277640670	13210	13210	13210	13210	0
79	20240514	194800	277640670	13210	13210	13210	13210	0
80	20240514	194700	277640670	13210	13210	13210	13210	0
81	20240514	194600	277640670	13210	13210	13210	13210	0
82	20240514	194500	277640670	13210	13210	13210	13210	0
83	20240514	194400	277640670	13210	13210	13210	13210	0
84	20240514	194300	277640670	13210	13210	13210	13210	0
85	20240514	194200	277640670	13210	13210	13210	13210	0
86	20240514	194100	277640670	13210	13210	13210	13210	0
87	20240514	194000	277640670	13210	13210	13210	13210	0
88	20240514	193900	277640670	13210	13210	13210	13210	0
89	20240514	193800	277640670	13210	13210	13210	13210	0
90	20240514	193700	277640670	13210	13210	13210	13210	0
91	20240514	193600	277640670	13210	13210	13210	13210	0
92	20240514	193500	277640670	13210	13210	13210	13210	801
93	20240514	193400	277640670	13210	13210	13210	13210	0
94	20240514	193300	277640670	13210	13210	13210	13210	0
95	20240514	193200	277640670	13210	13210	13210	13210	0
96	20240514	193100	277640670	13210	13210	13210	13210	0
97	20240514	193000	277640670	13210	13210	13210	13210	0
98	20240514	192900	277640670	13210	13210	13210	13210	0
99	20240514	192800	277640670	13210	13210	13210	13210	0
100	20240514	192700	277640670	13210	13210	13210	13210	0
101	20240514	192600	277640670	13210	13210	13210	13210	0
102	20240514	192500	277640670	13210	13210	13210	13210	0
103	20240514	192400	277640670	13210	13210	13210	13210	0
104	20240514	192300	277640670	13210	13210	13210	13210	0
105	20240514	192200	277640670	13210	13210	13210	13210	0
106	20240514	192100	277640670	13210	13210	13210	13210	0
107	20240514	192000	277640670	13210	13210	13210	13210	0
108	20240514	191900	277640670	13210	13210	13210	13210	0
109	20240514	191800	277640670	13210	13210	13210	13210	0
110	20240514	191700	277640670	13210	13210	13210	13210	0
111	20240514	191600	277640670	13210	13210	13210	13210	0
112	20240514	191500	277640670	13210	13210	13210	13210	0
113	20240514	191400	277640670	13210	13210	13210	13210	0
114	20240514	191300	277640670	13210	13210	13210	13210	0
115	20240514	191200	277640670	13210	13210	13210	13210	0
116	20240514	191100	277640670	13210	13210	13210	13210	0
117	20240514	191000	277640670	13210	13210	13210	13210	0
118	20240514	190900	277640670	13210	13210	13210	13210	0
119	20240514	190800	277640670	13210	13210	13210	13210	0
120	20240514	190700	277640670	13210	13210	13210	13210	0
121	20240514	190600	277640670	13210	13210	13210	13210	0
122	20240514	190500	277640670	13210	13210	13210	13210	801
123	20240514	190400	277640670	13210	13210	13210	13210	0
124	20240514	190300	277640670	13210	13210	13210	13210	0
125	20240514	190200	277640670	13210	13210	13210	13210	0
126	20240514	190100	277640670	13210	13210	13210	13210	0
127	20240514	190000	277640670	13210	13210	13210	13210	0
128	20240514	185900	277640670	13210	13210	13210	13210	0
129	20240514	185800	277640670	13210	13210	13210	13210	0
130	20240514	185700	277640670	13210	13210	13210	13210	0
131	20240514	185600	277640670	13210	13210	13210	13210	0
132	20240514	185500	277640670	13210	13210	13210	13210	0
133	20240514	185400	277640670	13210	13210	13210	13210	0
134	20240514	185300	277640670	13210	13210	13210	13210	0
135	20240514	185200	277640670	13210	13210	13210	13210	0
136	20240514	185100	277640670	13210	13210	13210	13210	0
137	20240514	185000	277640670	13210	13210	13210	13210	0
138	20240514	184900	277640670	13210	13210	13210	13210	0
139	20240514	184800	277640670	13210	13210	13210	13210	0
140	20240514	184700	277640670	13210	13210	13210	13210	0
141	20240514	184600	277640670	13210	13210	13210	13210	0
142	20240514	184500	277640670	13210	13210	13210	13210	0
143	20240514	184400	277640670	13210	13210	13210	13210	0
144	20240514	184300	277640670	13210	13210	13210	13210	0
145	20240514	184200	277640670	13210	13210	13210	13210	0
146	20240514	184100	277640670	13210	13210	13210	13210	0
147	20240514	184000	277640670	13210	13210	13210	13210	0
148	20240514	183900	277640670	13210	13210	13210	13210	0
149	20240514	183800	277640670	13210	13210	13210	13210	0
150	20240514	183700	277640670	13210	13210	13210	13210	0
151	20240514	183600	277640670	13210	13210	13210	13210	0
152	20240514	183500	277640670	13210	13210	13210	13210	801
153	20240514	183400	277640670	13210	13210	13210	13210	0
154	20240514	183300	277640670	13210	13210	13210	13210	0
155	20240514	183200	277640670	13210	13210	13210	13210	0
156	20240514	183100	277640670	13210	13210	13210	13210	0
157	20240514	183000	277640670	13210	13210	13210	13210	0
158	20240514	182900	277640670	13210	13210	13210	13210	0
159	20240514	182800	277640670	13210	13210	13210	13210	0
160	20240514	182700	277640670	13210	13210	13210	13210	0
161	20240514	182600	277640670	13210	13210	13210	13210	0
162	20240514	182500	277640670	13210	13210	13210	13210	0
163	20240514	182400	277640670	13210	13210	13210	13210	0
164	20240514	182300	277640670	13210	13210	13210	13210	0
165	20240514	182200	277640670	13210	13210	13210	13210	0
166	20240514	182100	277640670	13210	13210	13210	13210	0
167	20240514	182000	277640670	13210	13210	13210	13210	0
168	20240514	181900	277640670	13210	13210	13210	13210	0
169	20240514	181800	277640670	13210	13210	13210	13210	0
170	20240514	181700	277640670	13210	13210	13210	13210	0
171	20240514	181600	277640670	13210	13210	13210	13210	0
172	20240514	181500	277640670	13210	13210	13210	13210	0
173	20240514	181400	277640670	13210	13210	13210	13210	0
174	20240514	181300	277640670	13210	13210	13210	13210	0
175	20240514	181200	277640670	13210	13210	13210	13210	0
176	20240514	181100	277640670	13210	13210	13210	13210	0
177	20240514	181000	277640670	13210	13210	13210	13210	0
178	20240514	180900	277640670	13210	13210	13210	13210	0
179	20240514	180800	277640670	13210	13210	13210	13210	0
180	20240514	180700	277640670	13210	13210	13210	13210	0
181	20240514	180600	277640670	13210	13210	13210	13210	0
182	20240514	180500	277640670	13210	13210	13210	13210	801
183	20240514	180400	277640670	13210	13210	13210	13210	0
184	20240514	180300	277640670	13210	13210	13210	13210	0
185	20240514	180200	277640670	13210	13210	13210	13210	0
186	20240514	180100	277640670	13210	13210	13210	13210	0
187	20240514	180000	277640670	13210	13210	13210	13210	0
188	20240514	175900	277640670	13210	13210	13210	13210	0
189	20240514	175800	277640670	13210	13210	13210	13210	0
190	20240514	175700	277640670	13210	13210	13210	13210	0
191	20240514	175600	277640670	13210	13210	13210	13210	0
192	20240514	175500	277640670	13210	13210	13210	13210	0
193	20240514	175400	277640670	13210	13210	13210	13210	0
194	20240514	175300	277640670	13210	13210	13210	13210	0
195	20240514	175200	277640670	13210	13210	13210	13210	0
196	20240514	175100	277640670	13210	13210	13210	13210	0
197	20240514	175000	277640670	13210	13210	13210	13210	0
198	20240514	174900	277640670	13210	13210	13210	13210	0
199	20240514	174800	277640670	13210	13210	13210	13210	0
200	20240514	174700	277640670	13210	13210	13210	13210	0
201	20240514	174600	277640670	13210	13210	13210	13210	0
202	20240514	174500	277640670	13210	13210	13210	13210	0
203	20240514	174400	277640670	13210	13210	13210	13210	0
204	20240514	174300	277640670	13210	13210	13210	13210	0
205	20240514	174200	277640670	13210	13210	13210	13210	0
206	20240514	174100	277640670	13210	13210	13210	13210	0
207	20240514	174000	277640670	13210	13210	13210	13210	0
208	20240514	173900	277640670	13210	13210	13210	13210	0
209	20240514	173800	277640670	13210	13210	13210	13210	0
210	20240514	173700	277640670	13210	13210	13210	13210	0
211	20240514	173600	277640670	13210	13210	13210	13210	0
212	20240514	173500	277640670	13210	13210	13210	13210	801
213	20240514	173400	277640670	13210	13210	13210	13210	0
214	20240514	173300	277640670	13210	13210	13210	13210	0
215	20240514	173200	277640670	13210	13210	13210	13210	0
216	20240514	173100	277640670	13210	13210	13210	13210	0
217	20240514	173000	277640670	13210	13210	13210	13210	0
218	20240514	172900	277640670	13210	13210	13210	13210	0
219	20240514	172800	277640670	13210	13210	13210	13210	0
220	20240514	172700	277640670	13210	13210	13210	13210	0
221	20240514	172600	277640670	13210	13210	13210	13210	0
222	20240514	172500	277640670	13210	13210	13210	13210	0
223	20240514	172400	277640670	13210	13210	13210	13210	0
224	20240514	172300	277640670	13210	13210	13210	13210	0
225	20240514	172200	277640670	13210	13210	13210	13210	0
226	20240514	172100	277640670	13210	13210	13210	13210	0
227	20240514	172000	277640670	13210	13210	13210	13210	0
228	20240514	171900	277640670	13210	13210	13210	13210	0
229	20240514	171800	277640670	13210	13210	13210	13210	0
230	20240514	171700	277640670	13210	13210	13210	13210	0
231	20240514	171600	277640670	13210	13210	13210	13210	0
232	20240514	171500	277640670	13210	13210	13210	13210	0
233	20240514	171400	277640670	13210	13210	13210	13210	0
234	20240514	171300	277640670	13210	13210	13210	13210	0
235	20240514	171200	277640670	13210	13210	13210	13210	0
236	20240514	171100	277640670	13210	13210	13210	13210	0
237	20240514	171000	277640670	13210	13210	13210	13210	0
238	20240514	170900	277640670	13210	13210	13210	13210	0
239	20240514	170800	277640670	13210	13210	13210	13210	0
240	20240514	170700	277640670	13210	13210	13210	13210	0
241	20240514	170600	277640670	13210	13210	13210	13210	0
242	20240514	170500	277640670	13210	13210	13210	13210	801
243	20240514	170400	277640670	13210	13210	13210	13210	0
244	20240514	170300	277640670	13210	13210	13210	13210	0
245	20240514	170200	277640670	13210	13210	13210	13210	0
246	20240514	170100	277640670	13210	13210	13210	13210	0
247	20240514	170000	277640670	13210	13210	13210	13210	0
248	20240514	165900	277640670	13210	13210	13210	13210	0
249	20240514	165800	277640670	13210	13210	13210	13210	0
250	20240514	165700	277640670	13210	13210	13210	13210	0
251	20240514	165600	277640670	13210	13210	13210	13210	0
252	20240514	165500	277640670	13210	13210	13210	13210	0
253	20240514	165400	277640670	13210	13210	13210	13210	0
254	20240514	165300	277640670	13210	13210	13210	13210	0
255	20240514	165200	277640670	13210	13210	13210	13210	0
256	20240514	165100	277640670	13210	13210	13210	13210	0
257	20240514	165000	277640670	13210	13210	13210	13210	0
258	20240514	164900	277640670	13210	13210	13210	13210	0
259	20240514	164800	277640670	13210	13210	13210	13210	0
260	20240514	164700	277640670	13210	13210	13210	13210	0
261	20240514	164600	277640670	13210	13210	13210	13210	0
262	20240514	164500	277640670	13210	13210	13210	13210	0
263	20240514	164400	277640670	13210	13210	13210	13210	0
264	20240514	164300	277640670	13210	13210	13210	13210	0
265	20240514	164200	277640670	13210	13210	13210	13210	0
266	20240514	164100	277640670	13210	13210	13210	13210	0
267	20240514	164000	277640670	13210	13210	13210	13210	0
268	20240514	163900	277640670	13210	13210	13210	13210	0
269	20240514	163800	277640670	13210	13210	13210	13210	0
270	20240514	163700	277640670	13210	13210	13210	13210	0
271	20240514	163600	277640670	13210	13210	13210	13210	0
272	20240514	163500	277640670	13210	13210	13210	13210	801
273	20240514	163400	277640670	13210	13210	13210	13210	0
274	20240514	163300	277640670	13210	13210	13210	13210	0
275	20240514	163200	277640670	13210	13210	13210	13210	0
276	20240514	163100	277640670	13210	13210	13210	13210	0
277	20240514	163000	277640670	13210	13210	13210	13210	0
278	20240514	162900	277640670	13210	13210	13210	13210	0
279	20240514	162800	277640670	13210	13210	13210	13210	0
280	20240514	162700	277640670	13210	13210	13210	13210	0
281	20240514	162600	277640670	13210	13210	13210	13210	0
282	20240514	162500	277640670	13210	13210	13210	13210	0
283	20240514	162400	277640670	13210	13210	13210	13210	0
284	20240514	162300	277640670	13210	13210	13210	13210	0
285	20240514	162200	277640670	13210	13210	13210	13210	0
286	20240514	162100	277640670	13210	13210	13210	13210	0
287	20240514	162000	277640670	13210	13210	13210	13210	0
288	20240514	161900	277640670	13210	13210	13210	13210	0
289	20240514	161800	277640670	13210	13210	13210	13210	0
290	20240514	161700	277640670	13210	13210	13210	13210	0
291	20240514	161600	277640670	13210	13210	13210	13210	0
292	20240514	161500	277640670	13210	13210	13210	13210	0
293	20240514	161400	277640670	13210	13210	13210	13210	0
294	20240514	161300	277640670	13210	13210	13210	13210	0
295	20240514	161200	277640670	13210	13210	13210	13210	0
296	20240514	161100	277640670	13210	13210	13210	13210	0
297	20240514	161000	277640670	13210	13210	13210	13210	0
298	20240514	160900	277640670	13210	13210	13210	13210	0
299	20240514	160800	277640670	13210	13210	13210	13210	0
300	20240514	160700	277640670	13210	13210	13210	13210	0
301	20240514	160600	277640670	13210	13210	13210	13210	0
302	20240514	160500	277640670	13210	13210	13210	13210	801
303	20240514	160400	277640670	13210	13210	13210	13210	0
304	20240514	160300	277640670	13210	13210	13210	13210	0
305	20240514	160200	277640670	13210	13210	13210	13210	0
306	20240514	160100	277640670	13210	13210	13210	13210	0
307	20240514	160000	277640670	13210	13210	13210	13210	0
308	20240514	155900	277640670	13210	13210	13210	13210	0
309	20240514	155800	277640670	13210	13210	13210	13210	0
310	20240514	155700	277640670	13210	13210	13210	13210	0
311	20240514	155600	277640670	13210	13210	13210	13210	0
312	20240514	155500	277640670	13210	13210	13210	13210	0
313	20240514	155400	277640670	13210	13210	13210	13210	0
314	20240514	155300	277640670	13210	13210	13210	13210	0
315	20240514	155200	277640670	13210	13210	13210	13210	0
316	20240514	155100	277640670	13210	13210	13210	13210	0
317	20240514	155000	277640670	13210	13210	13210	13210	0
318	20240514	154900	277640670	13210	13210	13210	13210	0
319	20240514	154800	277640670	13210	13210	13210	13210	0
320	20240514	154700	277640670	13210	13210	13210	13210	0
321	20240514	154600	277640670	13210	13210	13210	13210	0
322	20240514	154500	277640670	13210	13210	13210	13210	0
323	20240514	154400	277640670	13210	13210	13210	13210	0
324	20240514	154300	277640670	13210	13210	13210	13210	0
325	20240514	154200	277640670	13210	13210	13210	13210	0
326	20240514	154100	277640670	13210	13210	13210	13210	0
327	20240514	154000	277640670	13210	13210	13210	13210	0
328	20240514	153900	277640670	13210	13210	13210	13210	0
329	20240514	153800	277640670	13210	13210	13210	13210	0
330	20240514	153700	277640670	13210	13210	13210	13210	0
331	20240514	153600	277640670	13210	13210	13210	13210	0
332	20240514	153500	277640670	13210	13210	13210	13210	801
333	20240514	153400	277640670	13210	13210	13210	13210	0
334	20240514	153300	277640670	13210	13210	13210	13210	0
335	20240514	153200	277640670	13210	13210	13210	13210	0
336	20240514	153100	277640670	13210	13210	13210	13210	0
337	20240514	153000	277640670	13210	13210	13210	13210	801
338	20240514	152900	267059460	13310	13310	13310	13310	0
339	20240514	152800	267059460	13310	13310	13310	13310	0
340	20240514	152700	267059460	13310	13310	13310	13310	0
341	20240514	152600	267059460	13310	13310	13310	13310	0
342	20240514	152500	267059460	13310	13310	13310	13310	0
343	20240514	152400	267059460	13310	13310	13310	13310	0
344	20240514	152300	267059460	13310	13310	13310	13310	0
345	20240514	152200	267059460	13310	13310	13310	13310	0
346	20240514	152100	267059460	13310	13310	13310	13310	0
347	20240514	152000	267059460	13310	13310	13310	13310	0
348	20240514	151900	267059460	13310	13300	13310	13130	199
349	20240514	151800	264415840	13300	13290	13300	13290	800
350	20240514	151700	253782850	13300	13300	13300	13300	30
351	20240514	151600	253383850	13300	13300	13300	13300	0
352	20240514	151500	253383850	13300	13300	13300	13300	0
353	20240514	151400	253383850	13300	13300	13300	13300	0
354	20240514	151300	253383850	13300	13300	13300	13300	0
355	20240514	151200	253383850	13300	13280	13300	13280	1529
356	20240514	151100	233062290	13200	13200	13200	13200	0
357	20240514	151000	233062290	13200	13200	13200	13200	1
358	20240514	150900	233049090	13280	13200	13280	13200	236
359	20240514	150800	229931010	13280	13230	13280	13230	1176
360	20240514	150700	214367180	13230	13230	13230	13230	0
361	20240514	150600	214367180	13230	13230	13230	13230	0
362	20240514	150500	214367180	13230	13230	13230	13230	0
363	20240514	150400	214367180	13230	13230	13230	13230	0
364	20240514	150300	214367180	13230	13230	13230	13230	0
365	20240514	150200	214367180	13230	13230	13230	13230	0
366	20240514	150100	214367180	13230	13220	13230	13200	813
367	20240514	150000	203628920	13280	13280	13280	13280	0
368	20240514	145900	203628920	13280	13280	13280	13280	0
369	20240514	145800	203628920	13280	13280	13280	13280	2
370	20240514	145700	203602360	13280	13280	13280	13280	0
371	20240514	145600	203602360	13280	13250	13280	13220	1378
372	20240514	145500	185367110	13260	13260	13260	13260	0
373	20240514	145400	185367110	13260	13260	13260	13260	0
374	20240514	145300	185367110	13260	13260	13260	13260	0
375	20240514	145200	185367110	13260	13260	13260	13260	0
376	20240514	145100	185367110	13260	13260	13260	13260	0
377	20240514	145000	185367110	13260	13260	13260	13260	0
378	20240514	144900	185367110	13260	13260	13260	13260	11
379	20240514	144800	185221250	13280	13280	13280	13280	0
380	20240514	144700	185221250	13280	13280	13280	13280	0
381	20240514	144600	185221250	13280	13280	13280	13280	0
382	20240514	144500	185221250	13280	13280	13280	13280	0
383	20240514	144400	185221250	13280	13280	13280	13280	0
384	20240514	144300	185221250	13280	13280	13280	13280	0
385	20240514	144200	185221250	13280	13280	13280	13280	0
386	20240514	144100	185221250	13280	13280	13280	13280	0
387	20240514	144000	185221250	13280	13280	13280	13280	0
388	20240514	143900	185221250	13280	13280	13280	13280	0
389	20240514	143800	185221250	13280	13280	13280	13280	0
390	20240514	143700	185221250	13280	13280	13280	13280	0
391	20240514	143600	185221250	13280	13280	13280	13280	0
392	20240514	143500	185221250	13280	13280	13280	13280	1
393	20240514	143400	185207970	13270	13270	13270	13270	10
394	20240514	143300	185075270	13280	13280	13280	13280	0
395	20240514	143200	185075270	13280	13280	13280	13280	0
396	20240514	143100	185075270	13280	13280	13280	13280	3
397	20240514	143000	185035430	13280	13280	13280	13280	0
398	20240514	142900	185035430	13280	13280	13280	13280	0
399	20240514	142800	185035430	13280	13280	13280	13280	0
400	20240514	142700	185035430	13280	13280	13280	13280	2
401	20240514	142600	185008870	13260	13260	13260	13260	0
402	20240514	142500	185008870	13260	13260	13260	13260	0
403	20240514	142400	185008870	13260	13260	13260	13260	0
404	20240514	142300	185008870	13260	13260	13260	13260	1
405	20240514	142200	184995610	13280	13250	13280	13250	587
406	20240514	142100	177213680	13240	13240	13240	13240	0
407	20240514	142000	177213680	13240	13240	13240	13240	0
408	20240514	141900	177213680	13240	13240	13240	13240	0
409	20240514	141800	177213680	13240	13240	13240	13240	0
410	20240514	141700	177213680	13240	13240	13240	13240	0
411	20240514	141600	177213680	13240	13240	13240	13240	0
412	20240514	141500	177213680	13240	13240	13240	13240	252
413	20240514	141400	173877200	13240	13240	13240	13240	0
414	20240514	141300	173877200	13240	13230	13240	13230	101
415	20240514	141200	172540960	13230	13230	13230	13230	0
416	20240514	141100	172540960	13230	13220	13230	13220	236
417	20240514	141000	169418690	13220	13220	13220	13220	0
418	20240514	140900	169418690	13220	13190	13220	13190	117
419	20240514	140800	167872310	13190	13150	13190	13100	1690
420	20240514	140700	145702360	13240	13240	13240	13240	0
421	20240514	140600	145702360	13240	13240	13240	13240	0
422	20240514	140500	145702360	13240	13240	13240	13240	0
423	20240514	140400	145702360	13240	13240	13240	13240	0
424	20240514	140300	145702360	13240	13240	13240	13240	0
425	20240514	140200	145702360	13240	13240	13240	13240	0
426	20240514	140100	145702360	13240	13240	13240	13240	0
427	20240514	140000	145702360	13240	13240	13240	13240	0
428	20240514	135900	145702360	13240	13240	13240	13240	117
429	20240514	135800	144153280	13240	13240	13240	13240	0
430	20240514	135700	144153280	13240	13240	13240	13240	0
431	20240514	135600	144153280	13240	13240	13240	13240	0
432	20240514	135500	144153280	13240	13240	13240	13240	0
433	20240514	135400	144153280	13240	13240	13240	13240	1
434	20240514	135300	144140040	13170	13160	13170	13160	2
435	20240514	135200	144113710	13260	13260	13260	13260	0
436	20240514	135100	144113710	13260	13260	13260	13260	0
437	20240514	135000	144113710	13260	13260	13260	13260	0
438	20240514	134900	144113710	13260	13260	13260	13260	0
439	20240514	134800	144113710	13260	13260	13260	13260	0
440	20240514	134700	144113710	13260	13260	13260	13260	0
441	20240514	134600	144113710	13260	13260	13260	13260	0
442	20240514	134500	144113710	13260	13260	13260	13260	0
443	20240514	134400	144113710	13260	13260	13260	13260	0
444	20240514	134300	144113710	13260	13260	13260	13260	0
445	20240514	134200	144113710	13260	13260	13260	13260	0
446	20240514	134100	144113710	13260	13260	13260	13260	0
447	20240514	134000	144113710	13260	13260	13260	13260	0
448	20240514	133900	144113710	13260	13260	13260	13260	0
449	20240514	133800	144113710	13260	13260	13260	13260	0
450	20240514	133700	144113710	13260	13260	13260	13260	0
451	20240514	133600	144113710	13260	13210	13260	13210	1176
452	20240514	133500	128552640	13210	13210	13210	13210	0
453	20240514	133400	128552640	13210	13210	13210	13210	0
454	20240514	133300	128552640	13210	13210	13210	13210	0
455	20240514	133200	128552640	13210	13210	13210	13210	0
456	20240514	133100	128552640	13210	13200	13210	13200	345
457	20240514	133000	123998120	13200	13200	13200	13200	12
458	20240514	132900	123839720	13170	13170	13170	13170	0
459	20240514	132800	123839720	13170	13170	13170	13170	0
460	20240514	132700	123839720	13170	13170	13170	13170	0
461	20240514	132600	123839720	13170	13170	13170	13170	0
462	20240514	132500	123839720	13170	13170	13170	13170	0
463	20240514	132400	123839720	13170	13180	13180	13100	1330
464	20240514	132300	106395020	13210	13210	13210	13210	0
465	20240514	132200	106395020	13210	13210	13210	13210	0
466	20240514	132100	106395020	13210	13210	13210	13210	0
467	20240514	132000	106395020	13210	13210	13210	13210	0
468	20240514	131900	106395020	13210	13210	13210	13210	0
469	20240514	131800	106395020	13210	13210	13210	13210	0
470	20240514	131700	106395020	13210	13210	13210	13210	0
471	20240514	131600	106395020	13210	13210	13210	13210	0
472	20240514	131500	106395020	13210	13210	13210	13210	0
473	20240514	131400	106395020	13210	13210	13210	13210	0
474	20240514	131300	106395020	13210	13210	13210	13210	0
475	20240514	131200	106395020	13210	13210	13210	13210	0
476	20240514	131100	106395020	13210	13210	13210	13210	0
477	20240514	131000	106395020	13210	13210	13210	13210	0
478	20240514	130900	106395020	13210	13210	13210	13210	0
479	20240514	130800	106395020	13210	13210	13210	13210	0
480	20240514	130700	106395020	13210	13210	13210	13210	0
481	20240514	130600	106395020	13210	13210	13210	13210	0
482	20240514	130500	106395020	13210	13210	13210	13210	4
483	20240514	130400	106342180	13210	13210	13210	13210	0
484	20240514	130300	106342180	13210	13210	13210	13210	0
485	20240514	130200	106342180	13210	13210	13210	13210	0
486	20240514	130100	106342180	13210	13170	13210	13170	43
487	20240514	130000	105775470	13190	13190	13190	13190	0
488	20240514	125900	105775470	13190	13190	13190	13190	0
489	20240514	125800	105775470	13190	13190	13190	13190	0
490	20240514	125700	105775470	13190	13190	13190	13190	0
491	20240514	125600	105775470	13190	13190	13190	13190	0
492	20240514	125500	105775470	13190	13190	13190	13190	0
493	20240514	125400	105775470	13190	13190	13190	13190	0
494	20240514	125300	105775470	13190	13190	13190	13190	0
495	20240514	125200	105775470	13190	13190	13190	13190	0
496	20240514	125100	105775470	13190	13190	13190	13190	0
497	20240514	125000	105775470	13190	13190	13190	13190	0
498	20240514	124900	105775470	13190	13190	13190	13190	0
499	20240514	124800	105775470	13190	13190	13190	13190	0
500	20240514	124700	105775470	13190	13190	13190	13190	0
501	20240514	124600	105775470	13190	13190	13190	13190	1
502	20240514	124500	105762280	13210	13210	13210	13210	0
503	20240514	124400	105762280	13210	13210	13210	13210	0
504	20240514	124300	105762280	13210	13210	13210	13210	0
505	20240514	124200	105762280	13210	13210	13210	13210	0
506	20240514	124100	105762280	13210	13210	13210	13210	0
507	20240514	124000	105762280	13210	13210	13210	13210	0
508	20240514	123900	105762280	13210	13210	13210	13210	0
509	20240514	123800	105762280	13210	13210	13210	13210	0
510	20240514	123700	105762280	13210	13210	13210	13210	0
511	20240514	123600	105762280	13210	13210	13210	13210	0
512	20240514	123500	105762280	13210	13210	13210	13210	0
513	20240514	123400	105762280	13210	13210	13210	13210	0
514	20240514	123300	105762280	13210	13210	13210	13210	0
515	20240514	123200	105762280	13210	13210	13210	13210	0
516	20240514	123100	105762280	13210	13210	13210	13210	0
517	20240514	123000	105762280	13210	13210	13210	13210	0
518	20240514	122900	105762280	13210	13210	13210	13210	0
519	20240514	122800	105762280	13210	13210	13210	13210	0
520	20240514	122700	105762280	13210	13210	13210	13210	0
521	20240514	122600	105762280	13210	13210	13210	13210	0
522	20240514	122500	105762280	13210	13190	13210	13190	2
523	20240514	122400	105735880	13200	13200	13200	13200	0
524	20240514	122300	105735880	13200	13200	13200	13200	0
525	20240514	122200	105735880	13200	13200	13200	13200	0
526	20240514	122100	105735880	13200	13200	13200	13200	0
527	20240514	122000	105735880	13200	13200	13200	13200	0
528	20240514	121900	105735880	13200	13200	13200	13200	0
529	20240514	121800	105735880	13200	13200	13200	13200	0
530	20240514	121700	105735880	13200	13200	13200	13200	0
531	20240514	121600	105735880	13200	13200	13200	13200	0
532	20240514	121500	105735880	13200	13200	13200	13200	0
533	20240514	121400	105735880	13200	13200	13200	13200	0
534	20240514	121300	105735880	13200	13200	13200	13200	0
535	20240514	121200	105735880	13200	13200	13200	13200	0
536	20240514	121100	105735880	13200	13200	13200	13200	0
537	20240514	121000	105735880	13200	13200	13200	13200	0
538	20240514	120900	105735880	13200	13200	13200	13200	1
539	20240514	120800	105722680	13200	13200	13200	13200	0
540	20240514	120700	105722680	13200	13210	13210	13200	4
541	20240514	120600	105669850	13180	13180	13180	13180	3
542	20240514	120500	105630310	13180	13180	13180	13180	0
543	20240514	120400	105630310	13180	13180	13180	13180	0
544	20240514	120300	105630310	13180	13180	13180	13180	0
545	20240514	120200	105630310	13180	13180	13180	13180	0
546	20240514	120100	105630310	13180	13180	13180	13180	0
547	20240514	120000	105630310	13180	13180	13180	13180	0
548	20240514	115900	105630310	13180	13180	13180	13180	2
549	20240514	115800	105603950	13180	13180	13180	13180	0
550	20240514	115700	105603950	13180	13180	13180	13180	0
551	20240514	115600	105603950	13180	13180	13180	13180	0
552	20240514	115500	105603950	13180	13150	13180	13150	477
553	20240514	115400	99330590	13180	13180	13180	13180	0
554	20240514	115300	99330590	13180	13180	13180	13180	0
555	20240514	115200	99330590	13180	13180	13180	13180	0
556	20240514	115100	99330590	13180	13180	13180	13180	0
557	20240514	115000	99330590	13180	13180	13180	13180	0
558	20240514	114900	99330590	13180	13180	13180	13180	0
559	20240514	114800	99330590	13180	13180	13180	13180	0
560	20240514	114700	99330590	13180	13180	13180	13180	0
561	20240514	114600	99330590	13180	13180	13180	13180	0
562	20240514	114500	99330590	13180	13180	13180	13180	0
563	20240514	114400	99330590	13180	13180	13180	13180	0
564	20240514	114300	99330590	13180	13180	13180	13180	0
565	20240514	114200	99330590	13180	13180	13180	13180	0
566	20240514	114100	99330590	13180	13180	13180	13180	0
567	20240514	114000	99330590	13180	13180	13180	13180	177
568	20240514	113900	96997730	13180	13180	13180	13180	0
569	20240514	113800	96997730	13180	13180	13180	13180	0
570	20240514	113700	96997730	13180	13180	13180	13180	0
571	20240514	113600	96997730	13180	13180	13180	13180	1
572	20240514	113500	96984550	13200	13200	13200	13200	0
573	20240514	113400	96984550	13200	13200	13200	13200	0
574	20240514	113300	96984550	13200	13200	13200	13200	0
575	20240514	113200	96984550	13200	13200	13200	13200	0
576	20240514	113100	96984550	13200	13200	13200	13200	0
577	20240514	113000	96984550	13200	13200	13200	13200	0
578	20240514	112900	96984550	13200	13200	13200	13200	0
579	20240514	112800	96984550	13200	13200	13200	13200	0
580	20240514	112700	96984550	13200	13190	13200	13110	370
581	20240514	112600	92128780	13220	13220	13220	13220	3
582	20240514	112500	92089120	13230	13230	13230	13230	3
583	20240514	112400	92049430	13150	13190	13210	13150	810
584	20240514	112300	81390340	13210	13210	13210	13210	4
585	20240514	112200	81337500	13260	13260	13260	13260	0
586	20240514	112100	81337500	13260	13260	13260	13260	0
587	20240514	112000	81337500	13260	13260	13260	13260	0
588	20240514	111900	81337500	13260	13260	13260	13260	0
589	20240514	111800	81337500	13260	13260	13260	13260	0
590	20240514	111700	81337500	13260	13260	13260	13260	0
591	20240514	111600	81337500	13260	13260	13260	13260	0
592	20240514	111500	81337500	13260	13260	13260	13260	0
593	20240514	111400	81337500	13260	13260	13260	13260	0
594	20240514	111300	81337500	13260	13260	13260	13260	0
595	20240514	111200	81337500	13260	13260	13260	13260	0
596	20240514	111100	81337500	13260	13260	13260	13260	0
597	20240514	111000	81337500	13260	13260	13260	13260	6
598	20240514	110900	81257940	13270	13270	13270	13270	0
599	20240514	110800	81257940	13270	13270	13270	13270	0
600	20240514	110700	81257940	13270	13270	13270	13270	0
601	20240514	110600	81257940	13270	13270	13270	13270	0
602	20240514	110500	81257940	13270	13270	13270	13270	0
603	20240514	110400	81257940	13270	13270	13270	13270	0
604	20240514	110300	81257940	13270	13270	13270	13270	0
605	20240514	110200	81257940	13270	13270	13270	13270	0
606	20240514	110100	81257940	13270	13270	13270	13270	0
607	20240514	110000	81257940	13270	13270	13270	13270	0
608	20240514	105900	81257940	13270	13270	13270	13270	0
609	20240514	105800	81257940	13270	13270	13270	13270	0
610	20240514	105700	81257940	13270	13270	13270	13270	0
611	20240514	105600	81257940	13270	13270	13270	13270	0
612	20240514	105500	81257940	13270	13270	13270	13270	0
613	20240514	105400	81257940	13270	13270	13270	13270	0
614	20240514	105300	81257940	13270	13270	13270	13270	0
615	20240514	105200	81257940	13270	13270	13270	13270	39
616	20240514	105100	80740410	13210	13210	13210	13210	0
617	20240514	105000	80740410	13210	13210	13210	13210	2
618	20240514	104900	80713990	13270	13270	13270	13270	1
619	20240514	104800	80700720	13280	13280	13280	13280	0
620	20240514	104700	80700720	13280	13280	13280	13280	0
621	20240514	104600	80700720	13280	13280	13280	13280	0
622	20240514	104500	80700720	13280	13280	13280	13280	0
623	20240514	104400	80700720	13280	13280	13280	13280	0
624	20240514	104300	80700720	13280	13280	13280	13280	0
625	20240514	104200	80700720	13280	13280	13280	13280	0
626	20240514	104100	80700720	13280	13280	13280	13280	0
627	20240514	104000	80700720	13280	13280	13280	13280	0
628	20240514	103900	80700720	13280	13280	13280	13280	0
629	20240514	103800	80700720	13280	13280	13280	13280	0
630	20240514	103700	80700720	13280	13280	13280	13280	0
631	20240514	103600	80700720	13280	13280	13280	13280	0
632	20240514	103500	80700720	13280	13280	13280	13280	0
633	20240514	103400	80700720	13280	13210	13280	13210	225
634	20240514	103300	77726720	13280	13280	13280	13280	0
635	20240514	103200	77726720	13280	13280	13280	13280	0
636	20240514	103100	77726720	13280	13280	13280	13280	0
637	20240514	103000	77726720	13280	13280	13280	13280	0
638	20240514	102900	77726720	13280	13280	13280	13280	0
639	20240514	102800	77726720	13280	13280	13280	13280	0
640	20240514	102700	77726720	13280	13280	13280	13280	0
641	20240514	102600	77726720	13280	13280	13280	13280	0
642	20240514	102500	77726720	13280	13280	13280	13280	0
643	20240514	102400	77726720	13280	13200	13280	13200	191
644	20240514	102300	75200640	13190	13190	13190	13190	0
645	20240514	102200	75200640	13190	13270	13270	13180	199
646	20240514	102100	72575080	13290	13290	13290	13290	0
647	20240514	102000	72575080	13290	13290	13290	13290	0
648	20240514	101900	72575080	13290	13290	13290	13290	0
649	20240514	101800	72575080	13290	13290	13290	13290	0
650	20240514	101700	72575080	13290	13290	13290	13290	6
651	20240514	101600	72495340	13290	13290	13290	13290	0
652	20240514	101500	72495340	13290	13290	13290	13290	8
653	20240514	101400	72389020	13300	13300	13300	13300	0
654	20240514	101300	72389020	13300	13300	13300	13300	0
655	20240514	101200	72389020	13300	13300	13300	13300	0
656	20240514	101100	72389020	13300	13300	13300	13300	0
657	20240514	101000	72389020	13300	13300	13300	13300	0
658	20240514	100900	72389020	13300	13300	13300	13300	0
659	20240514	100800	72389020	13300	13300	13300	13300	0
660	20240514	100700	72389020	13300	13300	13300	13300	0
661	20240514	100600	72389020	13300	13300	13300	13300	0
662	20240514	100500	72389020	13300	13300	13300	13300	9
663	20240514	100400	72269320	13290	13290	13290	13290	89
664	20240514	100300	71086510	13300	13300	13300	13300	0
665	20240514	100200	71086510	13300	13300	13300	13300	0
666	20240514	100100	71086510	13300	13300	13300	13300	0
667	20240514	100000	71086510	13300	13300	13300	13300	1
668	20240514	095900	71073210	13300	13300	13300	13300	0
669	20240514	095800	71073210	13300	13290	13300	13290	290
670	20240514	095700	67217110	13290	13290	13290	13290	54
671	20240514	095600	66499450	13290	13290	13290	13290	0
672	20240514	095500	66499450	13290	13290	13290	13290	70
673	20240514	095400	65569150	13290	13270	13290	13270	403
674	20240514	095300	60215340	13290	13290	13290	13290	0
675	20240514	095200	60215340	13290	13290	13290	13290	12
676	20240514	095100	60055860	13300	13300	13300	13300	98
677	20240514	095000	58752460	13290	13290	13290	13290	0
678	20240514	094900	58752460	13290	13290	13290	13290	0
679	20240514	094800	58752460	13290	13290	13290	13290	0
680	20240514	094700	58752460	13290	13290	13290	13290	0
681	20240514	094600	58752460	13290	13290	13290	13290	107
682	20240514	094500	57330430	13290	13290	13290	13290	100
683	20240514	094400	56001430	13290	13290	13290	13290	0
684	20240514	094300	56001430	13290	13290	13290	13290	0
685	20240514	094200	56001430	13290	13290	13290	13290	0
686	20240514	094100	56001430	13290	13290	13290	13290	70
687	20240514	094000	55071130	13290	13290	13290	13290	100
688	20240514	093900	53742130	13290	13290	13290	13290	0
689	20240514	093800	53742130	13290	13290	13290	13290	0
690	20240514	093700	53742130	13290	13290	13290	13290	0
691	20240514	093600	53742130	13290	13290	13290	13290	0
692	20240514	093500	53742130	13290	13290	13290	13290	0
693	20240514	093400	53742130	13290	13280	13290	13270	302
694	20240514	093300	49730070	13280	13280	13280	13280	0
695	20240514	093200	49730070	13280	13280	13280	13280	0
696	20240514	093100	49730070	13280	13280	13280	13280	0
697	20240514	093000	49730070	13280	13280	13280	13280	0
698	20240514	092900	49730070	13280	13280	13280	13280	0
699	20240514	092800	49730070	13280	13280	13280	13280	1
700	20240514	092700	49716790	13180	13180	13180	13180	0
701	20240514	092600	49716790	13180	13180	13180	13180	7
702	20240514	092500	49624530	13300	13300	13300	13300	0
703	20240514	092400	49624530	13300	13300	13300	13300	0
704	20240514	092300	49624530	13300	13180	13300	13180	3139
705	20240514	092200	8190480	13180	13180	13180	13180	0
706	20240514	092100	8190480	13180	13180	13180	13180	1
707	20240514	092000	8177300	13180	13180	13180	13180	0
708	20240514	091900	8177300	13180	13180	13180	13180	0
709	20240514	091800	8177300	13180	13180	13180	13180	0
710	20240514	091700	8177300	13180	13180	13180	13180	0
711	20240514	091600	8177300	13180	13180	13180	13180	0
712	20240514	091500	8177300	13180	13180	13180	13180	0
713	20240514	091400	8177300	13180	13180	13180	13180	0
714	20240514	091300	8177300	13180	13180	13190	13180	4
715	20240514	091200	8124560	13100	13100	13100	13100	0
716	20240514	091100	8124560	13100	13100	13100	13100	0
717	20240514	091000	8124560	13100	13100	13100	13100	115
718	20240514	090900	6618060	13130	13130	13130	13130	0
719	20240514	090800	6618060	13130	13130	13130	13130	0
720	20240514	090700	6618060	13130	13130	13130	13130	96
721	20240514	090600	5357580	13130	13190	13190	13130	402
722	20240514	090500	79200	13200	13200	13200	13200	0
723	20240514	090400	79200	13200	13200	13200	13200	0
724	20240514	090300	79200	13200	13200	13200	13200	0
725	20240514	090200	79200	13200	13200	13200	13200	0
726	20240514	090100	79200	13200	13200	13200	13200	0
727	20240514	090000	79200	13200	13200	13200	13200	6