KissMeData/084730/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195300	477095290	15820	15820	15820	15820	603
3	20240509	195200	477095290	15820	15820	15820	15820	0
4	20240509	195100	477095290	15820	15820	15820	15820	0
5	20240509	195000	477095290	15820	15820	15820	15820	0
6	20240509	194900	477095290	15820	15820	15820	15820	0
7	20240509	194800	477095290	15820	15820	15820	15820	0
8	20240509	194700	477095290	15820	15820	15820	15820	0
9	20240509	194600	477095290	15820	15820	15820	15820	0
10	20240509	194500	477095290	15820	15820	15820	15820	0
11	20240509	194400	477095290	15820	15820	15820	15820	0
12	20240509	194300	477095290	15820	15820	15820	15820	0
13	20240509	194200	477095290	15820	15820	15820	15820	0
14	20240509	194100	477095290	15820	15820	15820	15820	0
15	20240509	194000	477095290	15820	15820	15820	15820	0
16	20240509	193900	477095290	15820	15820	15820	15820	0
17	20240509	193800	477095290	15820	15820	15820	15820	0
18	20240509	193700	477095290	15820	15820	15820	15820	0
19	20240509	193600	477095290	15820	15820	15820	15820	0
20	20240509	193500	477095290	15820	15820	15820	15820	0
21	20240509	193400	477095290	15820	15820	15820	15820	0
22	20240509	193300	477095290	15820	15820	15820	15820	0
23	20240509	193200	477095290	15820	15820	15820	15820	0
24	20240509	193100	477095290	15820	15820	15820	15820	0
25	20240509	193000	477095290	15820	15820	15820	15820	0
26	20240509	192900	477095290	15820	15820	15820	15820	0
27	20240509	192800	477095290	15820	15820	15820	15820	0
28	20240509	192700	477095290	15820	15820	15820	15820	0
29	20240509	192600	477095290	15820	15820	15820	15820	0
30	20240509	192500	477095290	15820	15820	15820	15820	0
31	20240509	192400	477095290	15820	15820	15820	15820	0
32	20240509	192300	477095290	15820	15820	15820	15820	603
33	20240509	192200	477095290	15820	15820	15820	15820	0
34	20240509	192100	477095290	15820	15820	15820	15820	0
35	20240509	192000	477095290	15820	15820	15820	15820	0
36	20240509	191900	477095290	15820	15820	15820	15820	0
37	20240509	191800	477095290	15820	15820	15820	15820	0
38	20240509	191700	477095290	15820	15820	15820	15820	0
39	20240509	191600	477095290	15820	15820	15820	15820	0
40	20240509	191500	477095290	15820	15820	15820	15820	0
41	20240509	191400	477095290	15820	15820	15820	15820	0
42	20240509	191300	477095290	15820	15820	15820	15820	0
43	20240509	191200	477095290	15820	15820	15820	15820	0
44	20240509	191100	477095290	15820	15820	15820	15820	0
45	20240509	191000	477095290	15820	15820	15820	15820	0
46	20240509	190900	477095290	15820	15820	15820	15820	0
47	20240509	190800	477095290	15820	15820	15820	15820	0
48	20240509	190700	477095290	15820	15820	15820	15820	0
49	20240509	190600	477095290	15820	15820	15820	15820	0
50	20240509	190500	477095290	15820	15820	15820	15820	0
51	20240509	190400	477095290	15820	15820	15820	15820	0
52	20240509	190300	477095290	15820	15820	15820	15820	0
53	20240509	190200	477095290	15820	15820	15820	15820	0
54	20240509	190100	477095290	15820	15820	15820	15820	0
55	20240509	190000	477095290	15820	15820	15820	15820	0
56	20240509	185900	477095290	15820	15820	15820	15820	0
57	20240509	185800	477095290	15820	15820	15820	15820	0
58	20240509	185700	477095290	15820	15820	15820	15820	0
59	20240509	185600	477095290	15820	15820	15820	15820	0
60	20240509	185500	477095290	15820	15820	15820	15820	0
61	20240509	185400	477095290	15820	15820	15820	15820	0
62	20240509	185300	477095290	15820	15820	15820	15820	603
63	20240509	185200	477095290	15820	15820	15820	15820	0
64	20240509	185100	477095290	15820	15820	15820	15820	0
65	20240509	185000	477095290	15820	15820	15820	15820	0
66	20240509	184900	477095290	15820	15820	15820	15820	0
67	20240509	184800	477095290	15820	15820	15820	15820	0
68	20240509	184700	477095290	15820	15820	15820	15820	0
69	20240509	184600	477095290	15820	15820	15820	15820	0
70	20240509	184500	477095290	15820	15820	15820	15820	0
71	20240509	184400	477095290	15820	15820	15820	15820	0
72	20240509	184300	477095290	15820	15820	15820	15820	0
73	20240509	184200	477095290	15820	15820	15820	15820	0
74	20240509	184100	477095290	15820	15820	15820	15820	0
75	20240509	184000	477095290	15820	15820	15820	15820	0
76	20240509	183900	477095290	15820	15820	15820	15820	0
77	20240509	183800	477095290	15820	15820	15820	15820	0
78	20240509	183700	477095290	15820	15820	15820	15820	0
79	20240509	183600	477095290	15820	15820	15820	15820	0
80	20240509	183500	477095290	15820	15820	15820	15820	0
81	20240509	183400	477095290	15820	15820	15820	15820	0
82	20240509	183300	477095290	15820	15820	15820	15820	0
83	20240509	183200	477095290	15820	15820	15820	15820	0
84	20240509	183100	477095290	15820	15820	15820	15820	0
85	20240509	183000	477095290	15820	15820	15820	15820	0
86	20240509	182900	477095290	15820	15820	15820	15820	0
87	20240509	182800	477095290	15820	15820	15820	15820	0
88	20240509	182700	477095290	15820	15820	15820	15820	0
89	20240509	182600	477095290	15820	15820	15820	15820	0
90	20240509	182500	477095290	15820	15820	15820	15820	0
91	20240509	182400	477095290	15820	15820	15820	15820	0
92	20240509	182300	477095290	15820	15820	15820	15820	603
93	20240509	182200	477095290	15820	15820	15820	15820	0
94	20240509	182100	477095290	15820	15820	15820	15820	0
95	20240509	182000	477095290	15820	15820	15820	15820	0
96	20240509	181900	477095290	15820	15820	15820	15820	0
97	20240509	181800	477095290	15820	15820	15820	15820	0
98	20240509	181700	477095290	15820	15820	15820	15820	0
99	20240509	181600	477095290	15820	15820	15820	15820	0
100	20240509	181500	477095290	15820	15820	15820	15820	0
101	20240509	181400	477095290	15820	15820	15820	15820	0
102	20240509	181300	477095290	15820	15820	15820	15820	0
103	20240509	181200	477095290	15820	15820	15820	15820	0
104	20240509	181100	477095290	15820	15820	15820	15820	0
105	20240509	181000	477095290	15820	15820	15820	15820	0
106	20240509	180900	477095290	15820	15820	15820	15820	0
107	20240509	180800	477095290	15820	15820	15820	15820	0
108	20240509	180700	477095290	15820	15820	15820	15820	0
109	20240509	180600	477095290	15820	15820	15820	15820	0
110	20240509	180500	477095290	15820	15820	15820	15820	0
111	20240509	180400	477095290	15820	15820	15820	15820	0
112	20240509	180300	477095290	15820	15820	15820	15820	0
113	20240509	180200	477095290	15820	15820	15820	15820	0
114	20240509	180100	477095290	15820	15820	15820	15820	0
115	20240509	180000	477095290	15820	15820	15820	15820	0
116	20240509	175900	477095290	15820	15820	15820	15820	0
117	20240509	175800	477095290	15820	15820	15820	15820	0
118	20240509	175700	477095290	15820	15820	15820	15820	0
119	20240509	175600	477095290	15820	15820	15820	15820	0
120	20240509	175500	477095290	15820	15820	15820	15820	0
121	20240509	175400	477095290	15820	15820	15820	15820	0
122	20240509	175300	477095290	15820	15820	15820	15820	603
123	20240509	175200	477095290	15820	15820	15820	15820	0
124	20240509	175100	477095290	15820	15820	15820	15820	0
125	20240509	175000	477095290	15820	15820	15820	15820	0
126	20240509	174900	477095290	15820	15820	15820	15820	0
127	20240509	174800	477095290	15820	15820	15820	15820	0
128	20240509	174700	477095290	15820	15820	15820	15820	0
129	20240509	174600	477095290	15820	15820	15820	15820	0
130	20240509	174500	477095290	15820	15820	15820	15820	0
131	20240509	174400	477095290	15820	15820	15820	15820	0
132	20240509	174300	477095290	15820	15820	15820	15820	0
133	20240509	174200	477095290	15820	15820	15820	15820	0
134	20240509	174100	477095290	15820	15820	15820	15820	0
135	20240509	174000	477095290	15820	15820	15820	15820	0
136	20240509	173900	477095290	15820	15820	15820	15820	0
137	20240509	173800	477095290	15820	15820	15820	15820	0
138	20240509	173700	477095290	15820	15820	15820	15820	0
139	20240509	173600	477095290	15820	15820	15820	15820	0
140	20240509	173500	477095290	15820	15820	15820	15820	0
141	20240509	173400	477095290	15820	15820	15820	15820	0
142	20240509	173300	477095290	15820	15820	15820	15820	0
143	20240509	173200	477095290	15820	15820	15820	15820	0
144	20240509	173100	477095290	15820	15820	15820	15820	0
145	20240509	173000	477095290	15820	15820	15820	15820	0
146	20240509	172900	477095290	15820	15820	15820	15820	0
147	20240509	172800	477095290	15820	15820	15820	15820	0
148	20240509	172700	477095290	15820	15820	15820	15820	0
149	20240509	172600	477095290	15820	15820	15820	15820	0
150	20240509	172500	477095290	15820	15820	15820	15820	0
151	20240509	172400	477095290	15820	15820	15820	15820	0
152	20240509	172300	477095290	15820	15820	15820	15820	603
153	20240509	172200	477095290	15820	15820	15820	15820	0
154	20240509	172100	477095290	15820	15820	15820	15820	0
155	20240509	172000	477095290	15820	15820	15820	15820	0
156	20240509	171900	477095290	15820	15820	15820	15820	0
157	20240509	171800	477095290	15820	15820	15820	15820	0
158	20240509	171700	477095290	15820	15820	15820	15820	0
159	20240509	171600	477095290	15820	15820	15820	15820	0
160	20240509	171500	477095290	15820	15820	15820	15820	0
161	20240509	171400	477095290	15820	15820	15820	15820	0
162	20240509	171300	477095290	15820	15820	15820	15820	0
163	20240509	171200	477095290	15820	15820	15820	15820	0
164	20240509	171100	477095290	15820	15820	15820	15820	0
165	20240509	171000	477095290	15820	15820	15820	15820	0
166	20240509	170900	477095290	15820	15820	15820	15820	0
167	20240509	170800	477095290	15820	15820	15820	15820	0
168	20240509	170700	477095290	15820	15820	15820	15820	0
169	20240509	170600	477095290	15820	15820	15820	15820	0
170	20240509	170500	477095290	15820	15820	15820	15820	0
171	20240509	170400	477095290	15820	15820	15820	15820	0
172	20240509	170300	477095290	15820	15820	15820	15820	0
173	20240509	170200	477095290	15820	15820	15820	15820	0
174	20240509	170100	477095290	15820	15820	15820	15820	0
175	20240509	170000	477095290	15820	15820	15820	15820	0
176	20240509	165900	477095290	15820	15820	15820	15820	0
177	20240509	165800	477095290	15820	15820	15820	15820	0
178	20240509	165700	477095290	15820	15820	15820	15820	0
179	20240509	165600	477095290	15820	15820	15820	15820	0
180	20240509	165500	477095290	15820	15820	15820	15820	0
181	20240509	165400	477095290	15820	15820	15820	15820	0
182	20240509	165300	477095290	15820	15820	15820	15820	603
183	20240509	165200	477095290	15820	15820	15820	15820	0
184	20240509	165100	477095290	15820	15820	15820	15820	0
185	20240509	165000	477095290	15820	15820	15820	15820	0
186	20240509	164900	477095290	15820	15820	15820	15820	0
187	20240509	164800	477095290	15820	15820	15820	15820	0
188	20240509	164700	477095290	15820	15820	15820	15820	0
189	20240509	164600	477095290	15820	15820	15820	15820	0
190	20240509	164500	477095290	15820	15820	15820	15820	0
191	20240509	164400	477095290	15820	15820	15820	15820	0
192	20240509	164300	477095290	15820	15820	15820	15820	0
193	20240509	164200	477095290	15820	15820	15820	15820	0
194	20240509	164100	477095290	15820	15820	15820	15820	0
195	20240509	164000	477095290	15820	15820	15820	15820	0
196	20240509	163900	477095290	15820	15820	15820	15820	0
197	20240509	163800	477095290	15820	15820	15820	15820	0
198	20240509	163700	477095290	15820	15820	15820	15820	0
199	20240509	163600	477095290	15820	15820	15820	15820	0
200	20240509	163500	477095290	15820	15820	15820	15820	0
201	20240509	163400	477095290	15820	15820	15820	15820	0
202	20240509	163300	477095290	15820	15820	15820	15820	0
203	20240509	163200	477095290	15820	15820	15820	15820	0
204	20240509	163100	477095290	15820	15820	15820	15820	0
205	20240509	163000	477095290	15820	15820	15820	15820	0
206	20240509	162900	477095290	15820	15820	15820	15820	0
207	20240509	162800	477095290	15820	15820	15820	15820	0
208	20240509	162700	477095290	15820	15820	15820	15820	0
209	20240509	162600	477095290	15820	15820	15820	15820	0
210	20240509	162500	477095290	15820	15820	15820	15820	0
211	20240509	162400	477095290	15820	15820	15820	15820	0
212	20240509	162300	477095290	15820	15820	15820	15820	603
213	20240509	162200	477095290	15820	15820	15820	15820	0
214	20240509	162100	477095290	15820	15820	15820	15820	0
215	20240509	162000	477095290	15820	15820	15820	15820	0
216	20240509	161900	477095290	15820	15820	15820	15820	0
217	20240509	161800	477095290	15820	15820	15820	15820	0
218	20240509	161700	477095290	15820	15820	15820	15820	0
219	20240509	161600	477095290	15820	15820	15820	15820	0
220	20240509	161500	477095290	15820	15820	15820	15820	0
221	20240509	161400	477095290	15820	15820	15820	15820	0
222	20240509	161300	477095290	15820	15820	15820	15820	0
223	20240509	161200	477095290	15820	15820	15820	15820	0
224	20240509	161100	477095290	15820	15820	15820	15820	0
225	20240509	161000	477095290	15820	15820	15820	15820	0
226	20240509	160900	477095290	15820	15820	15820	15820	0
227	20240509	160800	477095290	15820	15820	15820	15820	0
228	20240509	160700	477095290	15820	15820	15820	15820	0
229	20240509	160600	477095290	15820	15820	15820	15820	0
230	20240509	160500	477095290	15820	15820	15820	15820	0
231	20240509	160400	477095290	15820	15820	15820	15820	0
232	20240509	160300	477095290	15820	15820	15820	15820	0
233	20240509	160200	477095290	15820	15820	15820	15820	0
234	20240509	160100	477095290	15820	15820	15820	15820	0
235	20240509	160000	477095290	15820	15820	15820	15820	0
236	20240509	155900	477095290	15820	15820	15820	15820	0
237	20240509	155800	477095290	15820	15820	15820	15820	0
238	20240509	155700	477095290	15820	15820	15820	15820	0
239	20240509	155600	477095290	15820	15820	15820	15820	0
240	20240509	155500	477095290	15820	15820	15820	15820	0
241	20240509	155400	477095290	15820	15820	15820	15820	0
242	20240509	155300	477095290	15820	15820	15820	15820	603
243	20240509	155200	477095290	15820	15820	15820	15820	0
244	20240509	155100	477095290	15820	15820	15820	15820	0
245	20240509	155000	477095290	15820	15820	15820	15820	0
246	20240509	154900	477095290	15820	15820	15820	15820	0
247	20240509	154800	477095290	15820	15820	15820	15820	0
248	20240509	154700	477095290	15820	15820	15820	15820	0
249	20240509	154600	477095290	15820	15820	15820	15820	0
250	20240509	154500	477095290	15820	15820	15820	15820	0
251	20240509	154400	477095290	15820	15820	15820	15820	0
252	20240509	154300	477095290	15820	15820	15820	15820	0
253	20240509	154200	477095290	15820	15820	15820	15820	0
254	20240509	154100	477095290	15820	15820	15820	15820	0
255	20240509	154000	477095290	15820	15820	15820	15820	0
256	20240509	153900	477095290	15820	15820	15820	15820	0
257	20240509	153800	477095290	15820	15820	15820	15820	0
258	20240509	153700	477095290	15820	15820	15820	15820	0
259	20240509	153600	477095290	15820	15820	15820	15820	0
260	20240509	153500	477095290	15820	15820	15820	15820	0
261	20240509	153400	477095290	15820	15820	15820	15820	0
262	20240509	153300	477095290	15820	15820	15820	15820	0
263	20240509	153200	477095290	15820	15820	15820	15820	0
264	20240509	153100	477095290	15820	15820	15820	15820	0
265	20240509	153000	477095290	15820	15820	15820	15820	603
266	20240509	152900	467555830	15850	15850	15850	15850	0
267	20240509	152800	467555830	15850	15850	15850	15850	0
268	20240509	152700	467555830	15850	15850	15850	15850	0
269	20240509	152600	467555830	15850	15850	15850	15850	0
270	20240509	152500	467555830	15850	15850	15850	15850	0
271	20240509	152400	467555830	15850	15850	15850	15850	0
272	20240509	152300	467555830	15850	15850	15850	15850	0
273	20240509	152200	467555830	15850	15850	15850	15850	0
274	20240509	152100	467555830	15850	15850	15850	15850	0
275	20240509	152000	467555830	15850	15850	15850	15850	0
276	20240509	151900	467555830	15850	15910	15920	15850	66
277	20240509	151800	466505780	15850	15860	15860	15850	196
278	20240509	151700	463397430	15860	15860	15860	15860	0
279	20240509	151600	463397430	15860	15860	15860	15860	1
280	20240509	151500	463381570	15860	15860	15860	15860	35
281	20240509	151400	462826470	15850	15880	15910	15850	94
282	20240509	151300	461336480	15910	15880	15910	15880	188
283	20240509	151200	458347970	15880	15880	15880	15880	0
284	20240509	151100	458347970	15880	15880	15880	15850	99
285	20240509	151000	456777450	15880	15880	15880	15880	1
286	20240509	150900	456761570	15850	15850	15850	15850	42
287	20240509	150800	456095870	15850	15850	15850	15850	0
288	20240509	150700	456095870	15850	15850	15850	15850	0
289	20240509	150600	456095870	15850	15850	15850	15850	60
290	20240509	150500	455144870	15880	15880	15880	15880	0
291	20240509	150400	455144870	15880	15860	15880	15850	301
292	20240509	150300	450367530	15860	15860	15860	15860	50
293	20240509	150200	449574530	15860	15860	15860	15860	1
294	20240509	150100	449558670	15860	15860	15860	15860	0
295	20240509	150000	449558670	15860	15860	15860	15860	0
296	20240509	145900	449558670	15860	15860	15860	15860	0
297	20240509	145800	449558670	15860	15860	15860	15860	0
298	20240509	145700	449558670	15860	15830	15860	15830	5
299	20240509	145600	449479430	15830	15850	15850	15830	289
300	20240509	145500	444904310	15830	15830	15830	15830	0
301	20240509	145400	444904310	15830	15840	15840	15830	100
302	20240509	145300	443320810	15840	15840	15840	15840	0
303	20240509	145200	443320810	15840	15840	15840	15840	0
304	20240509	145100	443320810	15840	15840	15840	15840	0
305	20240509	145000	443320810	15840	15840	15840	15840	0
306	20240509	144900	443320810	15840	15840	15840	15830	68
307	20240509	144800	442243710	15840	15840	15840	15840	0
308	20240509	144700	442243710	15840	15840	15840	15840	1
309	20240509	144600	442227870	15840	15830	15840	15830	26
310	20240509	144500	441816190	15840	15840	15840	15840	50
311	20240509	144400	441024190	15840	15840	15840	15840	2
312	20240509	144300	440992510	15840	15860	15870	15840	58
313	20240509	144200	440073740	15830	15830	15830	15830	62
314	20240509	144100	439092280	15830	15830	15830	15830	2
315	20240509	144000	439060620	15870	15840	15870	15840	176
316	20240509	143900	436272750	15870	15870	15870	15870	1
317	20240509	143800	436256880	15860	15860	15860	15860	0
318	20240509	143700	436256880	15860	15860	15860	15860	148
319	20240509	143600	433909600	15850	15850	15850	15850	0
320	20240509	143500	433909600	15850	15850	15850	15850	13
321	20240509	143400	433703550	15840	15840	15840	15840	0
322	20240509	143300	433703550	15840	15840	15840	15840	0
323	20240509	143200	433703550	15840	15840	15840	15840	0
324	20240509	143100	433703550	15840	15840	15840	15840	0
325	20240509	143000	433703550	15840	15840	15840	15840	0
326	20240509	142900	433703550	15840	15840	15840	15840	0
327	20240509	142800	433703550	15840	15840	15840	15840	0
328	20240509	142700	433703550	15840	15840	15840	15840	0
329	20240509	142600	433703550	15840	15840	15840	15840	0
330	20240509	142500	433703550	15840	15840	15840	15840	0
331	20240509	142400	433703550	15840	15840	15840	15840	9
332	20240509	142300	433560990	15840	15830	15840	15830	290
333	20240509	142200	428968290	15840	15840	15840	15840	5
334	20240509	142100	428889090	15840	15840	15840	15840	106
335	20240509	142000	427210050	15850	15850	15850	15850	0
336	20240509	141900	427210050	15850	15850	15850	15850	0
337	20240509	141800	427210050	15850	15850	15850	15850	10
338	20240509	141700	427051550	15850	15850	15850	15850	126
339	20240509	141600	425054450	15850	15850	15850	15850	0
340	20240509	141500	425054450	15850	15850	15850	15850	50
341	20240509	141400	424261950	15850	15850	15850	15850	471
342	20240509	141300	416796600	15850	15850	15850	15850	414
343	20240509	141200	410234700	15860	15860	15860	15860	86
344	20240509	141100	408870740	15860	15860	15860	15860	0
345	20240509	141000	408870740	15860	15880	15880	15860	740
346	20240509	140900	397131440	15890	15890	15890	15890	0
347	20240509	140800	397131440	15890	15890	15890	15890	85
348	20240509	140700	395780790	15890	15890	15890	15890	0
349	20240509	140600	395780790	15890	15890	15890	15890	30
350	20240509	140500	395304090	15910	15910	15910	15910	0
351	20240509	140400	395304090	15910	15910	15910	15910	0
352	20240509	140300	395304090	15910	15910	15910	15910	4
353	20240509	140200	395240450	15910	15910	15910	15910	5
354	20240509	140100	395160900	15910	15910	15910	15910	14
355	20240509	140000	394938160	15870	15870	15870	15870	0
356	20240509	135900	394938160	15870	15890	15890	15870	450
357	20240509	135800	387792840	15880	15890	15890	15880	398
358	20240509	135700	381469530	15900	15900	15900	15900	300
359	20240509	135600	376699530	15900	15900	15900	15900	0
360	20240509	135500	376699530	15900	15900	15900	15900	50
361	20240509	135400	375904530	15900	15900	15900	15900	0
362	20240509	135300	375904530	15900	15900	15900	15900	22
363	20240509	135200	375554730	15920	15920	15920	15920	56
364	20240509	135100	374663210	15900	15900	15900	15900	87
365	20240509	135000	373279910	15900	15900	15900	15900	12
366	20240509	134900	373089110	15900	15900	15900	15900	0
367	20240509	134800	373089110	15900	15900	15900	15900	0
368	20240509	134700	373089110	15900	15900	15900	15900	29
369	20240509	134600	372628010	15910	15910	15910	15910	10
370	20240509	134500	372468910	15910	15910	15910	15910	0
371	20240509	134400	372468910	15910	15910	15910	15910	0
372	20240509	134300	372468910	15910	15910	15910	15910	0
373	20240509	134200	372468910	15910	15910	15910	15910	0
374	20240509	134100	372468910	15910	15910	15910	15910	10
375	20240509	134000	372309810	15910	15910	15910	15910	0
376	20240509	133900	372309810	15910	15910	15910	15910	83
377	20240509	133800	370989280	15910	15910	15910	15910	0
378	20240509	133700	370989280	15910	15910	15910	15910	0
379	20240509	133600	370989280	15910	15910	15910	15910	0
380	20240509	133500	370989280	15910	15910	15910	15910	0
381	20240509	133400	370989280	15910	15910	15910	15910	14
382	20240509	133300	370766540	15910	15910	15910	15910	0
383	20240509	133200	370766540	15910	15920	15920	15910	200
384	20240509	133100	367583280	15930	15930	15930	15930	50
385	20240509	133000	366786780	15920	15920	15920	15920	0
386	20240509	132900	366786780	15920	15920	15920	15920	40
387	20240509	132800	366149980	15920	15920	15920	15920	90
388	20240509	132700	364717180	15920	15920	15920	15920	10
389	20240509	132600	364557980	15920	15920	15920	15920	50
390	20240509	132500	363761980	15920	15920	15920	15920	0
391	20240509	132400	363761980	15920	15920	15920	15920	0
392	20240509	132300	363761980	15920	15920	15920	15920	0
393	20240509	132200	363761980	15920	15920	15920	15920	65
394	20240509	132100	362727180	15930	15930	15930	15930	0
395	20240509	132000	362727180	15930	15930	15930	15930	100
396	20240509	131900	361134180	15920	15920	15920	15920	0
397	20240509	131800	361134180	15920	15920	15920	15920	100
398	20240509	131700	359542180	15920	15920	15920	15920	0
399	20240509	131600	359542180	15920	15920	15920	15920	2
400	20240509	131500	359510340	15920	15920	15920	15920	0
401	20240509	131400	359510340	15920	15920	15920	15920	0
402	20240509	131300	359510340	15920	15920	15920	15920	0
403	20240509	131200	359510340	15920	15920	15920	15920	0
404	20240509	131100	359510340	15920	15920	15920	15920	0
405	20240509	131000	359510340	15920	15920	15920	15920	0
406	20240509	130900	359510340	15920	15920	15920	15920	0
407	20240509	130800	359510340	15920	15920	15920	15920	10
408	20240509	130700	359351140	15930	15930	15930	15930	145
409	20240509	130600	357041290	15930	15930	15930	15930	0
410	20240509	130500	357041290	15930	15930	15930	15930	0
411	20240509	130400	357041290	15930	15930	15930	15930	0
412	20240509	130300	357041290	15930	15930	15930	15930	63
413	20240509	130200	356037700	15930	15930	15930	15930	0
414	20240509	130100	356037700	15930	15930	15930	15930	0
415	20240509	130000	356037700	15930	15930	15930	15930	63
416	20240509	125900	355034110	15920	15920	15920	15920	41
417	20240509	125800	354381390	15910	15910	15910	15910	122
418	20240509	125700	352440370	15900	15900	15900	15900	10
419	20240509	125600	352281370	15920	15920	15920	15900	1450
420	20240509	125500	329210170	15920	15920	15920	15920	0
421	20240509	125400	329210170	15920	15920	15920	15920	0
422	20240509	125300	329210170	15920	15920	15920	15920	0
423	20240509	125200	329210170	15920	15920	15920	15920	1
424	20240509	125100	329194250	15920	15920	15920	15920	0
425	20240509	125000	329194250	15920	15920	15920	15920	0
426	20240509	124900	329194250	15920	15920	15920	15920	0
427	20240509	124800	329194250	15920	15920	15920	15920	1
428	20240509	124700	329178330	15930	15930	15930	15930	0
429	20240509	124600	329178330	15930	15930	15930	15930	0
430	20240509	124500	329178330	15930	15930	15930	15930	21
431	20240509	124400	328843800	15930	15930	15930	15930	0
432	20240509	124300	328843800	15930	15930	15930	15930	79
433	20240509	124200	327585330	15920	15920	15920	15920	0
434	20240509	124100	327585330	15920	15920	15920	15920	0
435	20240509	124000	327585330	15920	15930	15930	15920	23
436	20240509	123900	327218950	15930	15930	15930	15930	0
437	20240509	123800	327218950	15930	15930	15930	15930	0
438	20240509	123700	327218950	15930	15930	15930	15930	0
439	20240509	123600	327218950	15930	15920	15930	15920	58
440	20240509	123500	326295470	15930	15930	15930	15930	66
441	20240509	123400	325244090	15930	15930	15930	15930	0
442	20240509	123300	325244090	15930	15930	15930	15930	0
443	20240509	123200	325244090	15930	15930	15930	15930	1
444	20240509	123100	325228160	15930	15930	15930	15930	1
445	20240509	123000	325212230	15930	15930	15930	15930	0
446	20240509	122900	325212230	15930	15930	15930	15930	4
447	20240509	122800	325148510	15950	15950	15950	15950	0
448	20240509	122700	325148510	15950	15950	15950	15950	0
449	20240509	122600	325148510	15950	15960	15960	15950	249
450	20240509	122500	321175520	15960	15960	15960	15960	0
451	20240509	122400	321175520	15960	15960	15960	15960	0
452	20240509	122300	321175520	15960	15960	15960	15960	0
453	20240509	122200	321175520	15960	15960	15960	15960	0
454	20240509	122100	321175520	15960	15960	15960	15960	5
455	20240509	122000	321095720	15960	15960	15960	15960	0
456	20240509	121900	321095720	15960	15960	15960	15960	0
457	20240509	121800	321095720	15960	15960	15960	15960	59
458	20240509	121700	320154080	15960	15960	15960	15960	0
459	20240509	121600	320154080	15960	15960	15960	15960	0
460	20240509	121500	320154080	15960	15960	15960	15960	50
461	20240509	121400	319356080	15960	15960	15960	15960	138
462	20240509	121300	317153600	15970	15970	15970	15970	1
463	20240509	121200	317137630	15970	15960	15970	15960	152
464	20240509	121100	314710690	15960	15960	15960	15960	0
465	20240509	121000	314710690	15960	15960	15960	15960	5
466	20240509	120900	314630890	15990	15990	15990	15990	0
467	20240509	120800	314630890	15990	15940	15990	15940	146
468	20240509	120700	312303590	15940	15940	15940	15940	3
469	20240509	120600	312255770	15930	15930	15930	15930	62
470	20240509	120500	311268110	15930	15930	15930	15930	20
471	20240509	120400	310949510	15930	15930	15930	15930	124
472	20240509	120300	308974190	15930	15930	15930	15930	0
473	20240509	120200	308974190	15930	15930	15930	15930	388
474	20240509	120100	302793350	15930	15930	15930	15930	236
475	20240509	120000	299033870	15940	15940	15940	15940	0
476	20240509	115900	299033870	15940	15970	15970	15940	1599
477	20240509	115800	273528470	15980	15980	15980	15980	0
478	20240509	115700	273528470	15980	15980	15980	15980	180
479	20240509	115600	270652070	15980	15980	15980	15980	0
480	20240509	115500	270652070	15980	15980	15980	15980	1
481	20240509	115400	270636090	16000	16000	16000	16000	0
482	20240509	115300	270636090	16000	16000	16000	16000	0
483	20240509	115200	270636090	16000	16000	16000	16000	7
484	20240509	115100	270524090	16000	16000	16000	16000	0
485	20240509	115000	270524090	16000	16000	16000	16000	0
486	20240509	114900	270524090	16000	16000	16000	16000	0
487	20240509	114800	270524090	16000	16000	16000	16000	0
488	20240509	114700	270524090	16000	16000	16000	16000	0
489	20240509	114600	270524090	16000	16000	16000	16000	3
490	20240509	114500	270476090	16000	16000	16000	16000	10
491	20240509	114400	270316090	16010	16010	16010	16010	0
492	20240509	114300	270316090	16010	16010	16010	16010	0
493	20240509	114200	270316090	16010	16010	16010	16010	0
494	20240509	114100	270316090	16010	16010	16010	16010	0
495	20240509	114000	270316090	16010	16010	16010	16010	0
496	20240509	113900	270316090	16010	16010	16010	16010	0
497	20240509	113800	270316090	16010	16010	16010	16010	0
498	20240509	113700	270316090	16010	16020	16020	16010	112
499	20240509	113600	268522960	16010	16010	16010	16010	0
500	20240509	113500	268522960	16010	16010	16010	16010	0
501	20240509	113400	268522960	16010	16010	16010	16010	0
502	20240509	113300	268522960	16010	16010	16010	16010	0
503	20240509	113200	268522960	16010	16010	16010	16010	0
504	20240509	113100	268522960	16010	16010	16010	16010	61
505	20240509	113000	267546350	16020	16020	16020	16020	0
506	20240509	112900	267546350	16020	16020	16020	16020	56
507	20240509	112800	266649230	16020	16020	16020	16020	10
508	20240509	112700	266489030	16020	16020	16020	16020	0
509	20240509	112600	266489030	16020	16030	16030	16020	132
510	20240509	112500	264374300	16030	16020	16030	16020	97
511	20240509	112400	262820060	16000	16000	16000	16000	91
512	20240509	112300	261364060	15970	15970	15970	15970	85
513	20240509	112200	260006610	15970	15970	15970	15970	20
514	20240509	112100	259687210	15970	15980	15980	15970	1000
515	20240509	112000	243716450	15980	15980	15980	15980	75
516	20240509	111900	242517950	15970	15970	15970	15970	50
517	20240509	111800	241719450	15960	15960	15960	15960	0
518	20240509	111700	241719450	15960	15960	15960	15960	0
519	20240509	111600	241719450	15960	15960	15960	15960	101
520	20240509	111500	240107490	15960	15960	15960	15960	0
521	20240509	111400	240107490	15960	15960	15960	15960	0
522	20240509	111300	240107490	15960	15960	15960	15960	13
523	20240509	111200	239900010	15960	15960	15960	15960	141
524	20240509	111100	237649650	15960	15960	15960	15960	15
525	20240509	111000	237410250	15960	15960	15960	15960	38
526	20240509	110900	236803770	15960	15960	15960	15960	0
527	20240509	110800	236803770	15960	15960	15960	15960	0
528	20240509	110700	236803770	15960	15960	15960	15960	0
529	20240509	110600	236803770	15960	15960	15960	15960	0
530	20240509	110500	236803770	15960	15960	15960	15960	0
531	20240509	110400	236803770	15960	15960	15960	15960	0
532	20240509	110300	236803770	15960	15960	15960	15960	253
533	20240509	110200	232765890	15960	15960	15960	15960	0
534	20240509	110100	232765890	15960	15950	15960	15950	22
535	20240509	110000	232414970	15950	15950	15950	15950	1
536	20240509	105900	232399020	15950	15950	15950	15950	0
537	20240509	105800	232399020	15950	15950	15950	15950	57
538	20240509	105700	231489870	15950	15950	15950	15950	30
539	20240509	105600	231011370	15940	15940	15940	15940	60
540	20240509	105500	230054970	15950	15950	15950	15950	10
541	20240509	105400	229895470	15950	15950	15950	15950	0
542	20240509	105300	229895470	15950	15950	15950	15950	429
543	20240509	105200	223052920	15950	15950	15950	15950	3
544	20240509	105100	223005070	15950	15950	15950	15950	0
545	20240509	105000	223005070	15950	15950	15950	15950	102
546	20240509	104900	221378170	15960	15960	15960	15960	18
547	20240509	104800	221090890	15980	15980	15980	15980	0
548	20240509	104700	221090890	15980	15980	15980	15980	0
549	20240509	104600	221090890	15980	15980	15980	15980	7
550	20240509	104500	220979030	15980	15980	15980	15980	10
551	20240509	104400	220819230	15960	15960	15960	15960	0
552	20240509	104300	220819230	15960	15960	15960	15960	4
553	20240509	104200	220755390	15970	15970	15970	15970	56
554	20240509	104100	219861070	15970	15970	15970	15970	51
555	20240509	104000	219046600	15970	15970	15970	15970	300
556	20240509	103900	214255600	15970	15970	15970	15970	54
557	20240509	103800	213393220	15980	15980	15980	15980	0
558	20240509	103700	213393220	15980	15980	15980	15980	0
559	20240509	103600	213393220	15980	15980	15980	15980	94
560	20240509	103500	211891100	15980	15980	15980	15980	1
561	20240509	103400	211875120	15980	15980	15980	15980	0
562	20240509	103300	211875120	15980	15980	15980	15980	0
563	20240509	103200	211875120	15980	15980	15980	15980	0
564	20240509	103100	211875120	15980	15980	15980	15980	7
565	20240509	103000	211763260	15980	16000	16000	15980	221
566	20240509	102900	208227680	16000	15990	16000	15990	562
567	20240509	102800	199236540	15970	15970	15970	15970	0
568	20240509	102700	199236540	15970	15970	15970	15970	0
569	20240509	102600	199236540	15970	15970	15970	15970	240
570	20240509	102500	195403740	15970	15970	15970	15970	0
571	20240509	102400	195403740	15970	15970	15970	15970	139
572	20240509	102300	193183910	15970	15970	15970	15970	0
573	20240509	102200	193183910	15970	15970	16000	15970	322
574	20240509	102100	188041120	16000	16000	16000	16000	101
575	20240509	102000	186425120	15970	15970	15970	15970	0
576	20240509	101900	186425120	15970	15970	15970	15970	0
577	20240509	101800	186425120	15970	15970	15970	15970	0
578	20240509	101700	186425120	15970	15970	15970	15970	0
579	20240509	101600	186425120	15970	15970	15970	15970	0
580	20240509	101500	186425120	15970	15970	15970	15970	4
581	20240509	101400	186361240	15990	15990	15990	15990	13
582	20240509	101300	186153370	15990	15990	15990	15990	59
583	20240509	101200	185209960	16000	16000	16000	16000	0
584	20240509	101100	185209960	16000	16000	16000	16000	58
585	20240509	101000	184281960	16020	16020	16020	16020	0
586	20240509	100900	184281960	16020	16020	16020	16020	0
587	20240509	100800	184281960	16020	16020	16020	16020	0
588	20240509	100700	184281960	16020	16020	16020	16020	1
589	20240509	100600	184265940	16010	16010	16010	16010	58
590	20240509	100500	183337360	16020	16020	16020	16020	0
591	20240509	100400	183337360	16020	16000	16020	16000	4
592	20240509	100300	183273340	16010	16010	16010	16010	0
593	20240509	100200	183273340	16010	16010	16010	16010	1
594	20240509	100100	183257330	16020	16020	16020	16020	57
595	20240509	100000	182344190	16020	16020	16020	16020	58
596	20240509	095900	181415030	16010	16010	16010	16010	0
597	20240509	095800	181415030	16010	16040	16040	16010	3
598	20240509	095700	181366970	16010	16010	16010	16010	0
599	20240509	095600	181366970	16010	16010	16010	16010	0
600	20240509	095500	181366970	16010	16010	16010	16010	0
601	20240509	095400	181366970	16010	16040	16040	16010	104
602	20240509	095300	179701900	16040	16010	16040	16010	6
603	20240509	095200	179605720	16030	16020	16030	16020	306
604	20240509	095100	174703590	16010	16010	16010	16010	0
605	20240509	095000	174703590	16010	16010	16010	16010	111
606	20240509	094900	172926480	16010	15970	16010	15970	491
607	20240509	094800	165079500	15940	15940	15940	15940	240
608	20240509	094700	161253900	15970	15970	15970	15970	0
609	20240509	094600	161253900	15970	15970	15970	15970	1
610	20240509	094500	161237930	15940	15940	15940	15940	0
611	20240509	094400	161237930	15940	15940	15940	15940	399
612	20240509	094300	154877870	15940	15940	15940	15940	300
613	20240509	094200	150095870	15940	15950	15950	15940	688
614	20240509	094100	139123330	15970	15970	15970	15970	2
615	20240509	094000	139091390	15970	15970	15970	15950	36
616	20240509	093900	138517150	15950	15970	15970	15950	455
617	20240509	093800	131259860	15950	15960	15960	15950	220
618	20240509	093700	127750850	15950	15950	15950	15950	1
619	20240509	093600	127734900	15970	15980	15980	15940	780
620	20240509	093500	115292030	16000	15990	16000	15990	21
621	20240509	093400	114956230	16010	15990	16010	15990	17
622	20240509	093300	114684380	15990	15990	15990	15990	13
623	20240509	093200	114476510	15990	15990	15990	15990	0
624	20240509	093100	114476510	15990	15990	15990	15990	0
625	20240509	093000	114476510	15990	15990	15990	15990	380
626	20240509	092900	108400310	15990	15990	15990	15990	29
627	20240509	092800	107936600	15990	15990	15990	15990	124
628	20240509	092700	105953840	16040	16050	16050	15990	524
629	20240509	092600	97566090	16050	16020	16050	16020	7
630	20240509	092500	97453770	16050	16020	16070	16020	208
631	20240509	092400	94115320	16040	15990	16040	15990	110
632	20240509	092300	92355830	16000	16000	16000	16000	0
633	20240509	092200	92355830	16000	16000	16000	16000	9
634	20240509	092100	92211830	16000	15950	16000	15950	188
635	20240509	092000	89211340	15950	15950	15950	15950	254
636	20240509	091900	85160040	15960	15980	15980	15940	264
637	20240509	091800	80951450	15980	15970	16000	15950	134
638	20240509	091700	78813850	15950	15950	15950	15950	0
639	20240509	091600	78813850	15950	15940	15960	15940	110
640	20240509	091500	77059770	15930	15910	15940	15910	243
641	20240509	091400	73191460	15940	15940	15940	15940	4
642	20240509	091300	73127700	15940	15920	15940	15920	133
643	20240509	091200	71009380	15920	15920	15930	15910	404
644	20240509	091100	64581590	15940	15960	15960	15910	467
645	20240509	091000	57137210	15950	16000	16000	15950	875
646	20240509	090900	43151720	16000	16000	16000	16000	115
647	20240509	090800	41311720	16000	16010	16010	16000	499
648	20240509	090700	33327690	16010	16000	16010	16000	340
649	20240509	090600	27887670	16000	16010	16010	16000	101
650	20240509	090500	26270700	16040	16040	16040	16040	3
651	20240509	090400	26222580	16040	16040	16040	16040	46
652	20240509	090300	25484740	16040	16040	16040	16040	206
653	20240509	090200	22180500	16090	16080	16090	16040	61
654	20240509	090100	21201570	16090	16040	16090	16040	776
655	20240509	090000	8753880	16080	15940	16080	15940	548