KissMeData/196300/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203000	238553600	15850	15850	15850	15850	347
3	20240513	202900	238553600	15850	15850	15850	15850	0
4	20240513	202800	238553600	15850	15850	15850	15850	0
5	20240513	202700	238553600	15850	15850	15850	15850	0
6	20240513	202600	238553600	15850	15850	15850	15850	0
7	20240513	202500	238553600	15850	15850	15850	15850	0
8	20240513	202400	238553600	15850	15850	15850	15850	0
9	20240513	202300	238553600	15850	15850	15850	15850	0
10	20240513	202200	238553600	15850	15850	15850	15850	0
11	20240513	202100	238553600	15850	15850	15850	15850	0
12	20240513	202000	238553600	15850	15850	15850	15850	0
13	20240513	201900	238553600	15850	15850	15850	15850	0
14	20240513	201800	238553600	15850	15850	15850	15850	0
15	20240513	201700	238553600	15850	15850	15850	15850	0
16	20240513	201600	238553600	15850	15850	15850	15850	0
17	20240513	201500	238553600	15850	15850	15850	15850	0
18	20240513	201400	238553600	15850	15850	15850	15850	0
19	20240513	201300	238553600	15850	15850	15850	15850	0
20	20240513	201200	238553600	15850	15850	15850	15850	0
21	20240513	201100	238553600	15850	15850	15850	15850	0
22	20240513	201000	238553600	15850	15850	15850	15850	0
23	20240513	200900	238553600	15850	15850	15850	15850	0
24	20240513	200800	238553600	15850	15850	15850	15850	0
25	20240513	200700	238553600	15850	15850	15850	15850	0
26	20240513	200600	238553600	15850	15850	15850	15850	0
27	20240513	200500	238553600	15850	15850	15850	15850	0
28	20240513	200400	238553600	15850	15850	15850	15850	0
29	20240513	200300	238553600	15850	15850	15850	15850	0
30	20240513	200200	238553600	15850	15850	15850	15850	0
31	20240513	200100	238553600	15850	15850	15850	15850	0
32	20240513	200000	238553600	15850	15850	15850	15850	347
33	20240513	195900	238553600	15850	15850	15850	15850	0
34	20240513	195800	238553600	15850	15850	15850	15850	0
35	20240513	195700	238553600	15850	15850	15850	15850	0
36	20240513	195600	238553600	15850	15850	15850	15850	0
37	20240513	195500	238553600	15850	15850	15850	15850	0
38	20240513	195400	238553600	15850	15850	15850	15850	0
39	20240513	195300	238553600	15850	15850	15850	15850	0
40	20240513	195200	238553600	15850	15850	15850	15850	0
41	20240513	195100	238553600	15850	15850	15850	15850	0
42	20240513	195000	238553600	15850	15850	15850	15850	0
43	20240513	194900	238553600	15850	15850	15850	15850	0
44	20240513	194800	238553600	15850	15850	15850	15850	0
45	20240513	194700	238553600	15850	15850	15850	15850	0
46	20240513	194600	238553600	15850	15850	15850	15850	0
47	20240513	194500	238553600	15850	15850	15850	15850	0
48	20240513	194400	238553600	15850	15850	15850	15850	0
49	20240513	194300	238553600	15850	15850	15850	15850	0
50	20240513	194200	238553600	15850	15850	15850	15850	0
51	20240513	194100	238553600	15850	15850	15850	15850	0
52	20240513	194000	238553600	15850	15850	15850	15850	0
53	20240513	193900	238553600	15850	15850	15850	15850	0
54	20240513	193800	238553600	15850	15850	15850	15850	0
55	20240513	193700	238553600	15850	15850	15850	15850	0
56	20240513	193600	238553600	15850	15850	15850	15850	0
57	20240513	193500	238553600	15850	15850	15850	15850	0
58	20240513	193400	238553600	15850	15850	15850	15850	0
59	20240513	193300	238553600	15850	15850	15850	15850	0
60	20240513	193200	238553600	15850	15850	15850	15850	0
61	20240513	193100	238553600	15850	15850	15850	15850	0
62	20240513	193000	238553600	15850	15850	15850	15850	347
63	20240513	192900	238553600	15850	15850	15850	15850	0
64	20240513	192800	238553600	15850	15850	15850	15850	0
65	20240513	192700	238553600	15850	15850	15850	15850	0
66	20240513	192600	238553600	15850	15850	15850	15850	0
67	20240513	192500	238553600	15850	15850	15850	15850	0
68	20240513	192400	238553600	15850	15850	15850	15850	0
69	20240513	192300	238553600	15850	15850	15850	15850	0
70	20240513	192200	238553600	15850	15850	15850	15850	0
71	20240513	192100	238553600	15850	15850	15850	15850	0
72	20240513	192000	238553600	15850	15850	15850	15850	0
73	20240513	191900	238553600	15850	15850	15850	15850	0
74	20240513	191800	238553600	15850	15850	15850	15850	0
75	20240513	191700	238553600	15850	15850	15850	15850	0
76	20240513	191600	238553600	15850	15850	15850	15850	0
77	20240513	191500	238553600	15850	15850	15850	15850	0
78	20240513	191400	238553600	15850	15850	15850	15850	0
79	20240513	191300	238553600	15850	15850	15850	15850	0
80	20240513	191200	238553600	15850	15850	15850	15850	0
81	20240513	191100	238553600	15850	15850	15850	15850	0
82	20240513	191000	238553600	15850	15850	15850	15850	0
83	20240513	190900	238553600	15850	15850	15850	15850	0
84	20240513	190800	238553600	15850	15850	15850	15850	0
85	20240513	190700	238553600	15850	15850	15850	15850	0
86	20240513	190600	238553600	15850	15850	15850	15850	0
87	20240513	190500	238553600	15850	15850	15850	15850	0
88	20240513	190400	238553600	15850	15850	15850	15850	0
89	20240513	190300	238553600	15850	15850	15850	15850	0
90	20240513	190200	238553600	15850	15850	15850	15850	0
91	20240513	190100	238553600	15850	15850	15850	15850	0
92	20240513	190000	238553600	15850	15850	15850	15850	347
93	20240513	185900	238553600	15850	15850	15850	15850	0
94	20240513	185800	238553600	15850	15850	15850	15850	0
95	20240513	185700	238553600	15850	15850	15850	15850	0
96	20240513	185600	238553600	15850	15850	15850	15850	0
97	20240513	185500	238553600	15850	15850	15850	15850	0
98	20240513	185400	238553600	15850	15850	15850	15850	0
99	20240513	185300	238553600	15850	15850	15850	15850	0
100	20240513	185200	238553600	15850	15850	15850	15850	0
101	20240513	185100	238553600	15850	15850	15850	15850	0
102	20240513	185000	238553600	15850	15850	15850	15850	0
103	20240513	184900	238553600	15850	15850	15850	15850	0
104	20240513	184800	238553600	15850	15850	15850	15850	0
105	20240513	184700	238553600	15850	15850	15850	15850	0
106	20240513	184600	238553600	15850	15850	15850	15850	0
107	20240513	184500	238553600	15850	15850	15850	15850	0
108	20240513	184400	238553600	15850	15850	15850	15850	0
109	20240513	184300	238553600	15850	15850	15850	15850	0
110	20240513	184200	238553600	15850	15850	15850	15850	0
111	20240513	184100	238553600	15850	15850	15850	15850	0
112	20240513	184000	238553600	15850	15850	15850	15850	0
113	20240513	183900	238553600	15850	15850	15850	15850	0
114	20240513	183800	238553600	15850	15850	15850	15850	0
115	20240513	183700	238553600	15850	15850	15850	15850	0
116	20240513	183600	238553600	15850	15850	15850	15850	0
117	20240513	183500	238553600	15850	15850	15850	15850	0
118	20240513	183400	238553600	15850	15850	15850	15850	0
119	20240513	183300	238553600	15850	15850	15850	15850	0
120	20240513	183200	238553600	15850	15850	15850	15850	0
121	20240513	183100	238553600	15850	15850	15850	15850	0
122	20240513	183000	238553600	15850	15850	15850	15850	347
123	20240513	182900	238553600	15850	15850	15850	15850	0
124	20240513	182800	238553600	15850	15850	15850	15850	0
125	20240513	182700	238553600	15850	15850	15850	15850	0
126	20240513	182600	238553600	15850	15850	15850	15850	0
127	20240513	182500	238553600	15850	15850	15850	15850	0
128	20240513	182400	238553600	15850	15850	15850	15850	0
129	20240513	182300	238553600	15850	15850	15850	15850	0
130	20240513	182200	238553600	15850	15850	15850	15850	0
131	20240513	182100	238553600	15850	15850	15850	15850	0
132	20240513	182000	238553600	15850	15850	15850	15850	0
133	20240513	181900	238553600	15850	15850	15850	15850	0
134	20240513	181800	238553600	15850	15850	15850	15850	0
135	20240513	181700	238553600	15850	15850	15850	15850	0
136	20240513	181600	238553600	15850	15850	15850	15850	0
137	20240513	181500	238553600	15850	15850	15850	15850	0
138	20240513	181400	238553600	15850	15850	15850	15850	0
139	20240513	181300	238553600	15850	15850	15850	15850	0
140	20240513	181200	238553600	15850	15850	15850	15850	0
141	20240513	181100	238553600	15850	15850	15850	15850	0
142	20240513	181000	238553600	15850	15850	15850	15850	0
143	20240513	180900	238553600	15850	15850	15850	15850	0
144	20240513	180800	238553600	15850	15850	15850	15850	0
145	20240513	180700	238553600	15850	15850	15850	15850	0
146	20240513	180600	238553600	15850	15850	15850	15850	0
147	20240513	180500	238553600	15850	15850	15850	15850	0
148	20240513	180400	238553600	15850	15850	15850	15850	0
149	20240513	180300	238553600	15850	15850	15850	15850	0
150	20240513	180200	238553600	15850	15850	15850	15850	0
151	20240513	180100	238553600	15850	15850	15850	15850	0
152	20240513	180000	238553600	15850	15850	15850	15850	347
153	20240513	175900	238553600	15850	15850	15850	15850	0
154	20240513	175800	238553600	15850	15850	15850	15850	0
155	20240513	175700	238553600	15850	15850	15850	15850	0
156	20240513	175600	238553600	15850	15850	15850	15850	0
157	20240513	175500	238553600	15850	15850	15850	15850	0
158	20240513	175400	238553600	15850	15850	15850	15850	0
159	20240513	175300	238553600	15850	15850	15850	15850	0
160	20240513	175200	238553600	15850	15850	15850	15850	0
161	20240513	175100	238553600	15850	15850	15850	15850	0
162	20240513	175000	238553600	15850	15850	15850	15850	0
163	20240513	174900	238553600	15850	15850	15850	15850	0
164	20240513	174800	238553600	15850	15850	15850	15850	0
165	20240513	174700	238553600	15850	15850	15850	15850	0
166	20240513	174600	238553600	15850	15850	15850	15850	0
167	20240513	174500	238553600	15850	15850	15850	15850	0
168	20240513	174400	238553600	15850	15850	15850	15850	0
169	20240513	174300	238553600	15850	15850	15850	15850	0
170	20240513	174200	238553600	15850	15850	15850	15850	0
171	20240513	174100	238553600	15850	15850	15850	15850	0
172	20240513	174000	238553600	15850	15850	15850	15850	0
173	20240513	173900	238553600	15850	15850	15850	15850	0
174	20240513	173800	238553600	15850	15850	15850	15850	0
175	20240513	173700	238553600	15850	15850	15850	15850	0
176	20240513	173600	238553600	15850	15850	15850	15850	0
177	20240513	173500	238553600	15850	15850	15850	15850	0
178	20240513	173400	238553600	15850	15850	15850	15850	0
179	20240513	173300	238553600	15850	15850	15850	15850	0
180	20240513	173200	238553600	15850	15850	15850	15850	0
181	20240513	173100	238553600	15850	15850	15850	15850	0
182	20240513	173000	238553600	15850	15850	15850	15850	347
183	20240513	172900	238553600	15850	15850	15850	15850	0
184	20240513	172800	238553600	15850	15850	15850	15850	0
185	20240513	172700	238553600	15850	15850	15850	15850	0
186	20240513	172600	238553600	15850	15850	15850	15850	0
187	20240513	172500	238553600	15850	15850	15850	15850	0
188	20240513	172400	238553600	15850	15850	15850	15850	0
189	20240513	172300	238553600	15850	15850	15850	15850	0
190	20240513	172200	238553600	15850	15850	15850	15850	0
191	20240513	172100	238553600	15850	15850	15850	15850	0
192	20240513	172000	238553600	15850	15850	15850	15850	0
193	20240513	171900	238553600	15850	15850	15850	15850	0
194	20240513	171800	238553600	15850	15850	15850	15850	0
195	20240513	171700	238553600	15850	15850	15850	15850	0
196	20240513	171600	238553600	15850	15850	15850	15850	0
197	20240513	171500	238553600	15850	15850	15850	15850	0
198	20240513	171400	238553600	15850	15850	15850	15850	0
199	20240513	171300	238553600	15850	15850	15850	15850	0
200	20240513	171200	238553600	15850	15850	15850	15850	0
201	20240513	171100	238553600	15850	15850	15850	15850	0
202	20240513	171000	238553600	15850	15850	15850	15850	0
203	20240513	170900	238553600	15850	15850	15850	15850	0
204	20240513	170800	238553600	15850	15850	15850	15850	0
205	20240513	170700	238553600	15850	15850	15850	15850	0
206	20240513	170600	238553600	15850	15850	15850	15850	0
207	20240513	170500	238553600	15850	15850	15850	15850	0
208	20240513	170400	238553600	15850	15850	15850	15850	0
209	20240513	170300	238553600	15850	15850	15850	15850	0
210	20240513	170200	238553600	15850	15850	15850	15850	0
211	20240513	170100	238553600	15850	15850	15850	15850	0
212	20240513	170000	238553600	15850	15850	15850	15850	347
213	20240513	165900	238553600	15850	15850	15850	15850	0
214	20240513	165800	238553600	15850	15850	15850	15850	0
215	20240513	165700	238553600	15850	15850	15850	15850	0
216	20240513	165600	238553600	15850	15850	15850	15850	0
217	20240513	165500	238553600	15850	15850	15850	15850	0
218	20240513	165400	238553600	15850	15850	15850	15850	0
219	20240513	165300	238553600	15850	15850	15850	15850	0
220	20240513	165200	238553600	15850	15850	15850	15850	0
221	20240513	165100	238553600	15850	15850	15850	15850	0
222	20240513	165000	238553600	15850	15850	15850	15850	0
223	20240513	164900	238553600	15850	15850	15850	15850	0
224	20240513	164800	238553600	15850	15850	15850	15850	0
225	20240513	164700	238553600	15850	15850	15850	15850	0
226	20240513	164600	238553600	15850	15850	15850	15850	0
227	20240513	164500	238553600	15850	15850	15850	15850	0
228	20240513	164400	238553600	15850	15850	15850	15850	0
229	20240513	164300	238553600	15850	15850	15850	15850	0
230	20240513	164200	238553600	15850	15850	15850	15850	0
231	20240513	164100	238553600	15850	15850	15850	15850	0
232	20240513	164000	238553600	15850	15850	15850	15850	0
233	20240513	163900	238553600	15850	15850	15850	15850	0
234	20240513	163800	238553600	15850	15850	15850	15850	0
235	20240513	163700	238553600	15850	15850	15850	15850	0
236	20240513	163600	238553600	15850	15850	15850	15850	0
237	20240513	163500	238553600	15850	15850	15850	15850	0
238	20240513	163400	238553600	15850	15850	15850	15850	0
239	20240513	163300	238553600	15850	15850	15850	15850	0
240	20240513	163200	238553600	15850	15850	15850	15850	0
241	20240513	163100	238553600	15850	15850	15850	15850	0
242	20240513	163000	238553600	15850	15850	15850	15850	347
243	20240513	162900	238553600	15850	15850	15850	15850	0
244	20240513	162800	238553600	15850	15850	15850	15850	0
245	20240513	162700	238553600	15850	15850	15850	15850	0
246	20240513	162600	238553600	15850	15850	15850	15850	0
247	20240513	162500	238553600	15850	15850	15850	15850	0
248	20240513	162400	238553600	15850	15850	15850	15850	0
249	20240513	162300	238553600	15850	15850	15850	15850	0
250	20240513	162200	238553600	15850	15850	15850	15850	0
251	20240513	162100	238553600	15850	15850	15850	15850	0
252	20240513	162000	238553600	15850	15850	15850	15850	0
253	20240513	161900	238553600	15850	15850	15850	15850	0
254	20240513	161800	238553600	15850	15850	15850	15850	0
255	20240513	161700	238553600	15850	15850	15850	15850	0
256	20240513	161600	238553600	15850	15850	15850	15850	0
257	20240513	161500	238553600	15850	15850	15850	15850	0
258	20240513	161400	238553600	15850	15850	15850	15850	0
259	20240513	161300	238553600	15850	15850	15850	15850	0
260	20240513	161200	238553600	15850	15850	15850	15850	0
261	20240513	161100	238553600	15850	15850	15850	15850	0
262	20240513	161000	238553600	15850	15850	15850	15850	0
263	20240513	160900	238553600	15850	15850	15850	15850	0
264	20240513	160800	238553600	15850	15850	15850	15850	0
265	20240513	160700	238553600	15850	15850	15850	15850	0
266	20240513	160600	238553600	15850	15850	15850	15850	0
267	20240513	160500	238553600	15850	15850	15850	15850	0
268	20240513	160400	238553600	15850	15850	15850	15850	0
269	20240513	160300	238553600	15850	15850	15850	15850	0
270	20240513	160200	238553600	15850	15850	15850	15850	0
271	20240513	160100	238553600	15850	15850	15850	15850	0
272	20240513	160000	238553600	15850	15850	15850	15850	347
273	20240513	155900	238553600	15850	15850	15850	15850	0
274	20240513	155800	238553600	15850	15850	15850	15850	0
275	20240513	155700	238553600	15850	15850	15850	15850	0
276	20240513	155600	238553600	15850	15850	15850	15850	0
277	20240513	155500	238553600	15850	15850	15850	15850	0
278	20240513	155400	238553600	15850	15850	15850	15850	0
279	20240513	155300	238553600	15850	15850	15850	15850	0
280	20240513	155200	238553600	15850	15850	15850	15850	0
281	20240513	155100	238553600	15850	15850	15850	15850	0
282	20240513	155000	238553600	15850	15850	15850	15850	0
283	20240513	154900	238553600	15850	15850	15850	15850	0
284	20240513	154800	238553600	15850	15850	15850	15850	0
285	20240513	154700	238553600	15850	15850	15850	15850	0
286	20240513	154600	238553600	15850	15850	15850	15850	0
287	20240513	154500	238553600	15850	15850	15850	15850	0
288	20240513	154400	238553600	15850	15850	15850	15850	0
289	20240513	154300	238553600	15850	15850	15850	15850	0
290	20240513	154200	238553600	15850	15850	15850	15850	0
291	20240513	154100	238553600	15850	15850	15850	15850	0
292	20240513	154000	238553600	15850	15850	15850	15850	0
293	20240513	153900	238553600	15850	15850	15850	15850	0
294	20240513	153800	238553600	15850	15850	15850	15850	0
295	20240513	153700	238553600	15850	15850	15850	15850	0
296	20240513	153600	238553600	15850	15850	15850	15850	0
297	20240513	153500	238553600	15850	15850	15850	15850	0
298	20240513	153400	238553600	15850	15850	15850	15850	0
299	20240513	153300	238553600	15850	15850	15850	15850	0
300	20240513	153200	238553600	15850	15850	15850	15850	0
301	20240513	153100	238553600	15850	15850	15850	15850	0
302	20240513	153000	238553600	15850	15850	15850	15850	694
303	20240513	152900	233053650	15850	15850	15850	15850	0
304	20240513	152800	233053650	15850	15850	15850	15850	0
305	20240513	152700	233053650	15850	15850	15850	15850	0
306	20240513	152600	233053650	15850	15850	15850	15850	0
307	20240513	152500	233053650	15850	15850	15850	15850	0
308	20240513	152400	233053650	15850	15850	15850	15850	0
309	20240513	152300	233053650	15850	15850	15850	15850	0
310	20240513	152200	233053650	15850	15850	15850	15850	0
311	20240513	152100	233053650	15850	15850	15850	15850	0
312	20240513	152000	233053650	15850	15850	15850	15850	0
313	20240513	151900	233053650	15850	15830	15880	15830	3
314	20240513	151800	233006090	15900	15900	15900	15900	1
315	20240513	151700	232990190	15840	15850	15850	15830	177
316	20240513	151600	230185250	15920	15920	15920	15920	0
317	20240513	151500	230185250	15920	15870	15920	15870	2
318	20240513	151400	230153460	15850	15870	15920	15850	95
319	20240513	151300	228647040	15870	15870	15870	15870	0
320	20240513	151200	228647040	15870	15860	15870	15850	68
321	20240513	151100	227569190	15920	15920	15920	15860	3
322	20240513	151000	227521490	15920	15770	15920	15770	57
323	20240513	150900	226618180	15890	15830	15890	15830	190
324	20240513	150800	223602980	15900	15900	15900	15900	0
325	20240513	150700	223602980	15900	15900	15900	15900	1
326	20240513	150600	223587080	15890	15890	15900	15760	166
327	20240513	150500	220951280	15810	15810	15810	15810	0
328	20240513	150400	220951280	15810	15800	15810	15750	263
329	20240513	150300	216795580	15800	15800	15800	15800	0
330	20240513	150200	216795580	15800	15800	15800	15800	0
331	20240513	150100	216795580	15800	15800	15800	15800	0
332	20240513	150000	216795580	15800	15800	15800	15800	1
333	20240513	145900	216779780	15800	15800	15800	15800	0
334	20240513	145800	216779780	15800	15800	15800	15800	0
335	20240513	145700	216779780	15800	15800	15800	15800	0
336	20240513	145600	216779780	15800	15800	15800	15800	0
337	20240513	145500	216779780	15800	15750	15800	15750	5
338	20240513	145400	216700980	15800	15800	15800	15800	0
339	20240513	145300	216700980	15800	15810	15810	15750	108
340	20240513	145200	214999630	15850	15850	15850	15850	0
341	20240513	145100	214999630	15850	15850	15850	15850	0
342	20240513	145000	214999630	15850	15850	15850	15850	0
343	20240513	144900	214999630	15850	15850	15850	15850	1
344	20240513	144800	214983780	15790	15790	15790	15790	0
345	20240513	144700	214983780	15790	15790	15790	15790	1
346	20240513	144600	214967990	15850	15850	15850	15850	0
347	20240513	144500	214967990	15850	15850	15850	15850	1
348	20240513	144400	214952140	15800	15800	15800	15800	101
349	20240513	144300	213356340	15750	15750	15750	15750	538
350	20240513	144200	204882840	15750	15750	15750	15750	101
351	20240513	144100	203292090	15750	15740	15750	15740	603
352	20240513	144000	193796100	15720	15740	15750	15700	315
353	20240513	143900	188841120	15740	15790	15790	15700	1846
354	20240513	143800	159772850	15860	15860	15860	15790	4
355	20240513	143700	159709550	15770	15790	15790	15770	300
356	20240513	143600	154974590	15790	15820	15820	15790	34
357	20240513	143500	154437480	15820	15840	15840	15820	48
358	20240513	143400	153678100	15880	15880	15880	15880	0
359	20240513	143300	153678100	15880	15880	15880	15880	0
360	20240513	143200	153678100	15880	15880	15880	15880	0
361	20240513	143100	153678100	15880	15880	15880	15880	0
362	20240513	143000	153678100	15880	15880	15880	15880	0
363	20240513	142900	153678100	15880	15880	15880	15880	0
364	20240513	142800	153678100	15880	15880	15880	15880	31
365	20240513	142700	153185820	15910	15910	15910	15910	0
366	20240513	142600	153185820	15910	15910	15910	15910	0
367	20240513	142500	153185820	15910	15910	15910	15910	0
368	20240513	142400	153185820	15910	15910	15910	15910	0
369	20240513	142300	153185820	15910	15910	15910	15910	0
370	20240513	142200	153185820	15910	15910	15910	15910	50
371	20240513	142100	152390320	15860	15860	15860	15860	47
372	20240513	142000	151644900	15840	15910	15910	15840	138
373	20240513	141900	149450170	15980	15980	15980	15980	20
374	20240513	141800	149130570	15970	15970	15970	15970	0
375	20240513	141700	149130570	15970	15970	15970	15970	6
376	20240513	141600	149034750	15990	15990	15990	15990	0
377	20240513	141500	149034750	15990	16040	16040	15990	165
378	20240513	141400	146392930	16130	16130	16130	16130	0
379	20240513	141300	146392930	16130	16130	16130	16130	0
380	20240513	141200	146392930	16130	16100	16130	16100	30
381	20240513	141100	145909840	16100	16100	16100	16100	0
382	20240513	141000	145909840	16100	16100	16100	16100	0
383	20240513	140900	145909840	16100	16100	16100	16100	0
384	20240513	140800	145909840	16100	16100	16100	16100	0
385	20240513	140700	145909840	16100	16100	16100	16100	0
386	20240513	140600	145909840	16100	16030	16100	16030	662
387	20240513	140500	135296580	16030	15980	16030	15980	280
388	20240513	140400	130808530	16030	16030	16030	16030	0
389	20240513	140300	130808530	16030	16030	16030	16030	0
390	20240513	140200	130808530	16030	16030	16030	16030	0
391	20240513	140100	130808530	16030	16030	16030	16030	0
392	20240513	140000	130808530	16030	16030	16030	16030	0
393	20240513	135900	130808530	16030	16030	16030	16030	0
394	20240513	135800	130808530	16030	16030	16030	16030	0
395	20240513	135700	130808530	16030	16030	16030	16030	0
396	20240513	135600	130808530	16030	16010	16030	16010	423
397	20240513	135500	124035900	16010	16010	16010	16010	100
398	20240513	135400	122434900	16010	16010	16010	16010	42
399	20240513	135300	121762480	16010	16010	16010	16010	30
400	20240513	135200	121282180	16010	15990	16010	15950	100
401	20240513	135100	119682200	15990	15870	15990	15870	100
402	20240513	135000	118085180	15850	15860	15860	15840	43
403	20240513	134900	117404000	15880	15880	15880	15880	0
404	20240513	134800	117404000	15880	15880	15880	15880	0
405	20240513	134700	117404000	15880	15880	15880	15880	0
406	20240513	134600	117404000	15880	15880	15880	15880	0
407	20240513	134500	117404000	15880	15880	15880	15880	0
408	20240513	134400	117404000	15880	15880	15880	15880	0
409	20240513	134300	117404000	15880	15880	15880	15880	0
410	20240513	134200	117404000	15880	15880	15880	15880	0
411	20240513	134100	117404000	15880	15880	15880	15880	0
412	20240513	134000	117404000	15880	15880	15880	15880	0
413	20240513	133900	117404000	15880	15880	15880	15880	0
414	20240513	133800	117404000	15880	15880	15880	15880	0
415	20240513	133700	117404000	15880	15880	15880	15880	0
416	20240513	133600	117404000	15880	15880	15880	15880	0
417	20240513	133500	117404000	15880	15880	15880	15880	0
418	20240513	133400	117404000	15880	15880	15880	15880	0
419	20240513	133300	117404000	15880	15880	15880	15880	0
420	20240513	133200	117404000	15880	15880	15880	15880	0
421	20240513	133100	117404000	15880	15880	15880	15880	0
422	20240513	133000	117404000	15880	15880	15880	15880	50
423	20240513	132900	116610000	15890	15890	15890	15890	0
424	20240513	132800	116610000	15890	15890	15890	15890	0
425	20240513	132700	116610000	15890	15890	15890	15890	0
426	20240513	132600	116610000	15890	15890	15890	15890	64
427	20240513	132500	115593040	15870	15870	15870	15870	70
428	20240513	132400	114482140	15840	15840	15840	15840	0
429	20240513	132300	114482140	15840	15840	15840	15840	0
430	20240513	132200	114482140	15840	15850	15850	15840	101
431	20240513	132100	112882290	15890	15890	15890	15890	0
432	20240513	132000	112882290	15890	15890	15890	15890	0
433	20240513	131900	112882290	15890	15890	15890	15890	0
434	20240513	131800	112882290	15890	15890	15890	15890	0
435	20240513	131700	112882290	15890	15890	15890	15890	0
436	20240513	131600	112882290	15890	15890	15890	15890	1
437	20240513	131500	112866400	15850	15850	15850	15850	0
438	20240513	131400	112866400	15850	15850	15850	15850	0
439	20240513	131300	112866400	15850	15850	15850	15850	0
440	20240513	131200	112866400	15850	15850	15850	15850	0
441	20240513	131100	112866400	15850	15880	15880	15850	4
442	20240513	131000	112802940	15900	15900	15900	15900	64
443	20240513	130900	111785340	15910	15910	15910	15910	0
444	20240513	130800	111785340	15910	15910	15910	15910	64
445	20240513	130700	110767100	15970	15970	15970	15970	0
446	20240513	130600	110767100	15970	15970	15970	15970	100
447	20240513	130500	109170100	15940	15940	15940	15940	2
448	20240513	130400	109138220	15940	15940	15940	15940	0
449	20240513	130300	109138220	15940	15940	15940	15940	0
450	20240513	130200	109138220	15940	15940	15940	15940	0
451	20240513	130100	109138220	15940	15940	15940	15940	0
452	20240513	130000	109138220	15940	15940	15940	15940	1
453	20240513	125900	109122280	15990	15990	15990	15990	0
454	20240513	125800	109122280	15990	15990	15990	15990	0
455	20240513	125700	109122280	15990	15990	15990	15990	0
456	20240513	125600	109122280	15990	15990	15990	15990	0
457	20240513	125500	109122280	15990	15990	15990	15990	0
458	20240513	125400	109122280	15990	15990	15990	15990	0
459	20240513	125300	109122280	15990	15990	15990	15990	0
460	20240513	125200	109122280	15990	15990	15990	15990	0
461	20240513	125100	109122280	15990	15990	15990	15990	0
462	20240513	125000	109122280	15990	15990	15990	15990	0
463	20240513	124900	109122280	15990	15990	15990	15990	0
464	20240513	124800	109122280	15990	15990	15990	15990	0
465	20240513	124700	109122280	15990	15990	15990	15990	0
466	20240513	124600	109122280	15990	15990	15990	15990	0
467	20240513	124500	109122280	15990	15990	15990	15990	0
468	20240513	124400	109122280	15990	15860	15990	15850	105
469	20240513	124300	107448990	15860	15860	15860	15860	64
470	20240513	124200	106433950	15910	15910	15910	15910	0
471	20240513	124100	106433950	15910	15910	15910	15910	0
472	20240513	124000	106433950	15910	15910	15980	15910	188
473	20240513	123900	103439420	15980	15970	15980	15970	50
474	20240513	123800	102640800	15960	15870	15960	15870	100
475	20240513	123700	101046930	15870	15870	15870	15870	0
476	20240513	123600	101046930	15870	15870	15870	15870	0
477	20240513	123500	101046930	15870	15870	15870	15870	0
478	20240513	123400	101046930	15870	15870	15870	15870	0
479	20240513	123300	101046930	15870	15870	15870	15870	0
480	20240513	123200	101046930	15870	15870	15870	15870	0
481	20240513	123100	101046930	15870	15870	15870	15870	0
482	20240513	123000	101046930	15870	15870	15870	15870	0
483	20240513	122900	101046930	15870	15870	15870	15870	0
484	20240513	122800	101046930	15870	15870	15870	15870	0
485	20240513	122700	101046930	15870	15870	15870	15870	0
486	20240513	122600	101046930	15870	15840	15950	15840	82
487	20240513	122500	99744860	15950	15950	15950	15950	0
488	20240513	122400	99744860	15950	15950	15950	15950	0
489	20240513	122300	99744860	15950	15950	15950	15950	0
490	20240513	122200	99744860	15950	15950	15950	15950	0
491	20240513	122100	99744860	15950	15950	15950	15950	0
492	20240513	122000	99744860	15950	15950	15950	15950	0
493	20240513	121900	99744860	15950	15880	15950	15880	3
494	20240513	121800	99697150	15880	15880	15880	15880	0
495	20240513	121700	99697150	15880	15880	15880	15880	0
496	20240513	121600	99697150	15880	15880	15880	15880	0
497	20240513	121500	99697150	15880	15880	15880	15880	0
498	20240513	121400	99697150	15880	15880	15880	15880	0
499	20240513	121300	99697150	15880	15880	15880	15880	0
500	20240513	121200	99697150	15880	15880	15880	15880	0
501	20240513	121100	99697150	15880	15880	15880	15880	0
502	20240513	121000	99697150	15880	15880	15880	15880	0
503	20240513	120900	99697150	15880	15880	15880	15880	0
504	20240513	120800	99697150	15880	15880	15880	15880	0
505	20240513	120700	99697150	15880	15880	15880	15880	0
506	20240513	120600	99697150	15880	15880	15880	15880	0
507	20240513	120500	99697150	15880	15880	15880	15880	0
508	20240513	120400	99697150	15880	15820	15880	15810	181
509	20240513	120300	96833970	15880	15880	15880	15880	0
510	20240513	120200	96833970	15880	15880	15880	15880	0
511	20240513	120100	96833970	15880	15880	15880	15880	0
512	20240513	120000	96833970	15880	15880	15880	15880	0
513	20240513	115900	96833970	15880	15880	15880	15880	0
514	20240513	115800	96833970	15880	15880	15880	15880	0
515	20240513	115700	96833970	15880	15880	15880	15880	0
516	20240513	115600	96833970	15880	15880	15880	15880	0
517	20240513	115500	96833970	15880	15880	15880	15880	0
518	20240513	115400	96833970	15880	15880	15880	15880	0
519	20240513	115300	96833970	15880	15870	15880	15870	3
520	20240513	115200	96786350	15870	15870	15870	15870	0
521	20240513	115100	96786350	15870	15870	15870	15870	0
522	20240513	115000	96786350	15870	15870	15870	15870	0
523	20240513	114900	96786350	15870	15870	15870	15870	0
524	20240513	114800	96786350	15870	15870	15870	15870	0
525	20240513	114700	96786350	15870	15870	15870	15870	0
526	20240513	114600	96786350	15870	15870	15870	15870	0
527	20240513	114500	96786350	15870	15870	15870	15870	1
528	20240513	114400	96770480	15850	15850	15850	15850	0
529	20240513	114300	96770480	15850	15850	15850	15850	0
530	20240513	114200	96770480	15850	15850	15850	15850	0
531	20240513	114100	96770480	15850	15850	15850	15850	0
532	20240513	114000	96770480	15850	15850	15850	15850	3
533	20240513	113900	96722930	15840	15820	15840	15820	8
534	20240513	113800	96596310	15810	15810	15810	15810	0
535	20240513	113700	96596310	15810	15810	15810	15810	0
536	20240513	113600	96596310	15810	15810	15810	15810	0
537	20240513	113500	96596310	15810	15810	15810	15810	0
538	20240513	113400	96596310	15810	15810	15810	15810	0
539	20240513	113300	96596310	15810	15810	15810	15810	0
540	20240513	113200	96596310	15810	15810	15810	15810	0
541	20240513	113100	96596310	15810	15780	15810	15780	134
542	20240513	113000	94481760	15770	15780	15780	15770	89
543	20240513	112900	93077850	15800	15800	15800	15800	0
544	20240513	112800	93077850	15800	15800	15800	15800	2
545	20240513	112700	93046250	15790	15790	15790	15790	0
546	20240513	112600	93046250	15790	15790	15790	15790	0
547	20240513	112500	93046250	15790	15790	15790	15790	66
548	20240513	112400	92004110	15790	15790	15790	15790	30
549	20240513	112300	91530410	15780	15790	15790	15780	63
550	20240513	112200	90535770	15790	15790	15790	15790	50
551	20240513	112100	89746270	15850	15850	15850	15850	0
552	20240513	112000	89746270	15850	15840	15850	15840	14
553	20240513	111900	89524390	15850	15850	15850	15850	0
554	20240513	111800	89524390	15850	15850	15850	15850	0
555	20240513	111700	89524390	15850	15850	15850	15850	0
556	20240513	111600	89524390	15850	15850	15850	15850	0
557	20240513	111500	89524390	15850	15850	15850	15850	0
558	20240513	111400	89524390	15850	15850	15850	15850	0
559	20240513	111300	89524390	15850	15850	15850	15850	0
560	20240513	111200	89524390	15850	15850	15850	15850	0
561	20240513	111100	89524390	15850	15850	15850	15850	20
562	20240513	111000	89207390	15840	15840	15840	15840	51
563	20240513	110900	88399550	15900	15900	15900	15900	0
564	20240513	110800	88399550	15900	15900	15900	15900	50
565	20240513	110700	87604550	15910	15910	15910	15910	1
566	20240513	110600	87588640	15870	15890	15890	15870	248
567	20240513	110500	83649420	15860	15860	15860	15860	100
568	20240513	110400	82063420	15860	15860	15860	15860	0
569	20240513	110300	82063420	15860	15860	15860	15860	0
570	20240513	110200	82063420	15860	15860	15860	15860	0
571	20240513	110100	82063420	15860	15860	15860	15860	0
572	20240513	110000	82063420	15860	15860	15860	15860	0
573	20240513	105900	82063420	15860	15860	15860	15860	0
574	20240513	105800	82063420	15860	15860	15860	15860	0
575	20240513	105700	82063420	15860	15860	15860	15860	0
576	20240513	105600	82063420	15860	15860	15860	15860	0
577	20240513	105500	82063420	15860	15860	15860	15860	0
578	20240513	105400	82063420	15860	15860	15860	15860	0
579	20240513	105300	82063420	15860	15860	15860	15860	0
580	20240513	105200	82063420	15860	15860	15860	15860	1
581	20240513	105100	82047560	15840	15840	15840	15840	0
582	20240513	105000	82047560	15840	15970	15970	15840	129
583	20240513	104900	80004070	15900	15770	15970	15770	171
584	20240513	104800	77299010	15770	15750	15770	15730	81
585	20240513	104700	76024460	15800	15850	15850	15800	1771
586	20240513	104600	48003410	15890	15890	15890	15890	0
587	20240513	104500	48003410	15890	15890	15890	15890	0
588	20240513	104400	48003410	15890	15890	15890	15890	0
589	20240513	104300	48003410	15890	15890	15890	15890	100
590	20240513	104200	46414410	15890	15890	15890	15890	0
591	20240513	104100	46414410	15890	15890	15890	15890	0
592	20240513	104000	46414410	15890	15890	15890	15890	0
593	20240513	103900	46414410	15890	15890	15890	15890	0
594	20240513	103800	46414410	15890	15890	15890	15890	0
595	20240513	103700	46414410	15890	15890	15890	15890	1
596	20240513	103600	46398520	15890	15890	15890	15890	0
597	20240513	103500	46398520	15890	15890	15890	15890	0
598	20240513	103400	46398520	15890	15890	15890	15890	0
599	20240513	103300	46398520	15890	15910	15910	15860	546
600	20240513	103200	37731600	15950	15950	15950	15950	0
601	20240513	103100	37731600	15950	15950	15950	15950	7
602	20240513	103000	37619950	16010	16010	16010	16010	0
603	20240513	102900	37619950	16010	16010	16010	16010	0
604	20240513	102800	37619950	16010	16010	16010	16010	0
605	20240513	102700	37619950	16010	15960	16010	15960	60
606	20240513	102600	36660900	16010	16010	16010	16010	0
607	20240513	102500	36660900	16010	16010	16010	16010	0
608	20240513	102400	36660900	16010	16010	16010	16010	10
609	20240513	102300	36500800	16010	16010	16010	16010	0
610	20240513	102200	36500800	16010	16010	16010	16010	100
611	20240513	102100	34899800	16010	16010	16010	16010	0
612	20240513	102000	34899800	16010	16010	16010	15940	73
613	20240513	101900	33735700	16010	16010	16010	16010	0
614	20240513	101800	33735700	16010	16010	16010	16010	0
615	20240513	101700	33735700	16010	16010	16010	16010	0
616	20240513	101600	33735700	16010	16010	16010	16010	0
617	20240513	101500	33735700	16010	16010	16010	16010	0
618	20240513	101400	33735700	16010	16000	16010	16000	100
619	20240513	101300	32135200	16000	16000	16000	16000	0
620	20240513	101200	32135200	16000	16000	16000	16000	0
621	20240513	101100	32135200	16000	16000	16000	16000	60
622	20240513	101000	31175200	16000	15890	16000	15890	80
623	20240513	100900	29903230	15890	15880	15890	15860	172
624	20240513	100800	27174460	15910	15910	15910	15910	0
625	20240513	100700	27174460	15910	15910	15910	15910	0
626	20240513	100600	27174460	15910	15910	15910	15910	0
627	20240513	100500	27174460	15910	15910	15910	15910	0
628	20240513	100400	27174460	15910	15910	15910	15910	1
629	20240513	100300	27158550	15890	15940	15940	15890	33
630	20240513	100200	26634020	15940	15940	15940	15940	0
631	20240513	100100	26634020	15940	15940	15940	15940	0
632	20240513	100000	26634020	15940	15940	15940	15940	1
633	20240513	095900	26618080	15950	15950	15950	15950	0
634	20240513	095800	26618080	15950	15950	15950	15950	6
635	20240513	095700	26522380	15950	15950	15950	15950	0
636	20240513	095600	26522380	15950	15950	15950	15950	0
637	20240513	095500	26522380	15950	15950	15950	15950	0
638	20240513	095400	26522380	15950	15950	15950	15950	0
639	20240513	095300	26522380	15950	15950	15950	15950	0
640	20240513	095200	26522380	15950	15950	15950	15950	0
641	20240513	095100	26522380	15950	15950	15950	15950	0
642	20240513	095000	26522380	15950	15950	15950	15950	0
643	20240513	094900	26522380	15950	15950	15950	15950	0
644	20240513	094800	26522380	15950	15950	15950	15950	0
645	20240513	094700	26522380	15950	15950	15950	15950	0
646	20240513	094600	26522380	15950	15950	15950	15950	0
647	20240513	094500	26522380	15950	15950	15950	15950	0
648	20240513	094400	26522380	15950	15950	15950	15950	70
649	20240513	094300	25405880	15900	15900	15900	15900	4
650	20240513	094200	25342280	15940	15940	15940	15940	10
651	20240513	094100	25182880	15940	15940	15940	15940	0
652	20240513	094000	25182880	15940	15950	15950	15940	194
653	20240513	093900	22089880	15950	15950	15950	15950	16
654	20240513	093800	21834680	15950	15950	15950	15950	0
655	20240513	093700	21834680	15950	15970	15970	15950	187
656	20240513	093600	18850580	15980	15980	15980	15980	0
657	20240513	093500	18850580	15980	15980	15980	15980	198
658	20240513	093400	15686540	15980	15980	15980	15940	90
659	20240513	093300	14248740	15950	15880	15950	15880	61
660	20240513	093200	13277260	15880	15900	15930	15880	181
661	20240513	093100	10401900	15870	15870	15870	15870	0
662	20240513	093000	10401900	15870	15870	15870	15870	0
663	20240513	092900	10401900	15870	15870	15870	15870	0
664	20240513	092800	10401900	15870	15870	15870	15870	0
665	20240513	092700	10401900	15870	15870	15870	15870	5
666	20240513	092600	10322550	15870	15920	15920	15870	142
667	20240513	092500	8068960	15920	15920	15920	15920	0
668	20240513	092400	8068960	15920	15920	15920	15920	1
669	20240513	092300	8053040	15930	15930	15930	15930	0
670	20240513	092200	8053040	15930	15930	15930	15930	0
671	20240513	092100	8053040	15930	15930	15930	15930	1
672	20240513	092000	8037110	15880	15880	15880	15880	2
673	20240513	091900	8005350	15930	15930	15930	15930	1
674	20240513	091800	7989420	15930	15930	15930	15930	0
675	20240513	091700	7989420	15930	15930	15930	15930	0
676	20240513	091600	7989420	15930	15930	15930	15930	0
677	20240513	091500	7989420	15930	15930	15930	15930	1
678	20240513	091400	7973490	15830	15830	15830	15830	0
679	20240513	091300	7973490	15830	15900	15900	15830	200
680	20240513	091200	4803740	16000	15920	16000	15920	80
681	20240513	091100	3524080	15930	15930	15930	15930	0
682	20240513	091000	3524080	15930	15930	15930	15930	29
683	20240513	090900	3062110	15930	15970	15970	15930	50
684	20240513	090800	2265570	15970	15970	15970	15970	6
685	20240513	090700	2169750	15970	15970	15970	15970	0
686	20240513	090600	2169750	15970	15970	15970	15970	0
687	20240513	090500	2169750	15970	15970	15970	15970	0
688	20240513	090400	2169750	15970	15970	15970	15970	0
689	20240513	090300	2169750	15970	15970	15970	15970	1
690	20240513	090200	2153780	15970	15970	15970	15970	0
691	20240513	090100	2153780	15970	15900	15970	15900	101
692	20240513	090000	540880	15900	15970	15970	15900	34