KissMeData/267850/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205300	324837670	16770	16770	16770	16770	80
3	20240513	205200	324837670	16770	16770	16770	16770	0
4	20240513	205100	324837670	16770	16770	16770	16770	0
5	20240513	205000	324837670	16770	16770	16770	16770	0
6	20240513	204900	324837670	16770	16770	16770	16770	0
7	20240513	204800	324837670	16770	16770	16770	16770	0
8	20240513	204700	324837670	16770	16770	16770	16770	0
9	20240513	204600	324837670	16770	16770	16770	16770	0
10	20240513	204500	324837670	16770	16770	16770	16770	0
11	20240513	204400	324837670	16770	16770	16770	16770	0
12	20240513	204300	324837670	16770	16770	16770	16770	0
13	20240513	204200	324837670	16770	16770	16770	16770	0
14	20240513	204100	324837670	16770	16770	16770	16770	0
15	20240513	204000	324837670	16770	16770	16770	16770	0
16	20240513	203900	324837670	16770	16770	16770	16770	0
17	20240513	203800	324837670	16770	16770	16770	16770	0
18	20240513	203700	324837670	16770	16770	16770	16770	0
19	20240513	203600	324837670	16770	16770	16770	16770	0
20	20240513	203500	324837670	16770	16770	16770	16770	0
21	20240513	203400	324837670	16770	16770	16770	16770	0
22	20240513	203300	324837670	16770	16770	16770	16770	0
23	20240513	203200	324837670	16770	16770	16770	16770	0
24	20240513	203100	324837670	16770	16770	16770	16770	0
25	20240513	203000	324837670	16770	16770	16770	16770	0
26	20240513	202900	324837670	16770	16770	16770	16770	0
27	20240513	202800	324837670	16770	16770	16770	16770	0
28	20240513	202700	324837670	16770	16770	16770	16770	0
29	20240513	202600	324837670	16770	16770	16770	16770	0
30	20240513	202500	324837670	16770	16770	16770	16770	0
31	20240513	202400	324837670	16770	16770	16770	16770	0
32	20240513	202300	324837670	16770	16770	16770	16770	80
33	20240513	202200	324837670	16770	16770	16770	16770	0
34	20240513	202100	324837670	16770	16770	16770	16770	0
35	20240513	202000	324837670	16770	16770	16770	16770	0
36	20240513	201900	324837670	16770	16770	16770	16770	0
37	20240513	201800	324837670	16770	16770	16770	16770	0
38	20240513	201700	324837670	16770	16770	16770	16770	0
39	20240513	201600	324837670	16770	16770	16770	16770	0
40	20240513	201500	324837670	16770	16770	16770	16770	0
41	20240513	201400	324837670	16770	16770	16770	16770	0
42	20240513	201300	324837670	16770	16770	16770	16770	0
43	20240513	201200	324837670	16770	16770	16770	16770	0
44	20240513	201100	324837670	16770	16770	16770	16770	0
45	20240513	201000	324837670	16770	16770	16770	16770	0
46	20240513	200900	324837670	16770	16770	16770	16770	0
47	20240513	200800	324837670	16770	16770	16770	16770	0
48	20240513	200700	324837670	16770	16770	16770	16770	0
49	20240513	200600	324837670	16770	16770	16770	16770	0
50	20240513	200500	324837670	16770	16770	16770	16770	0
51	20240513	200400	324837670	16770	16770	16770	16770	0
52	20240513	200300	324837670	16770	16770	16770	16770	0
53	20240513	200200	324837670	16770	16770	16770	16770	0
54	20240513	200100	324837670	16770	16770	16770	16770	0
55	20240513	200000	324837670	16770	16770	16770	16770	0
56	20240513	195900	324837670	16770	16770	16770	16770	0
57	20240513	195800	324837670	16770	16770	16770	16770	0
58	20240513	195700	324837670	16770	16770	16770	16770	0
59	20240513	195600	324837670	16770	16770	16770	16770	0
60	20240513	195500	324837670	16770	16770	16770	16770	0
61	20240513	195400	324837670	16770	16770	16770	16770	0
62	20240513	195300	324837670	16770	16770	16770	16770	80
63	20240513	195200	324837670	16770	16770	16770	16770	0
64	20240513	195100	324837670	16770	16770	16770	16770	0
65	20240513	195000	324837670	16770	16770	16770	16770	0
66	20240513	194900	324837670	16770	16770	16770	16770	0
67	20240513	194800	324837670	16770	16770	16770	16770	0
68	20240513	194700	324837670	16770	16770	16770	16770	0
69	20240513	194600	324837670	16770	16770	16770	16770	0
70	20240513	194500	324837670	16770	16770	16770	16770	0
71	20240513	194400	324837670	16770	16770	16770	16770	0
72	20240513	194300	324837670	16770	16770	16770	16770	0
73	20240513	194200	324837670	16770	16770	16770	16770	0
74	20240513	194100	324837670	16770	16770	16770	16770	0
75	20240513	194000	324837670	16770	16770	16770	16770	0
76	20240513	193900	324837670	16770	16770	16770	16770	0
77	20240513	193800	324837670	16770	16770	16770	16770	0
78	20240513	193700	324837670	16770	16770	16770	16770	0
79	20240513	193600	324837670	16770	16770	16770	16770	0
80	20240513	193500	324837670	16770	16770	16770	16770	0
81	20240513	193400	324837670	16770	16770	16770	16770	0
82	20240513	193300	324837670	16770	16770	16770	16770	0
83	20240513	193200	324837670	16770	16770	16770	16770	0
84	20240513	193100	324837670	16770	16770	16770	16770	0
85	20240513	193000	324837670	16770	16770	16770	16770	0
86	20240513	192900	324837670	16770	16770	16770	16770	0
87	20240513	192800	324837670	16770	16770	16770	16770	0
88	20240513	192700	324837670	16770	16770	16770	16770	0
89	20240513	192600	324837670	16770	16770	16770	16770	0
90	20240513	192500	324837670	16770	16770	16770	16770	0
91	20240513	192400	324837670	16770	16770	16770	16770	0
92	20240513	192300	324837670	16770	16770	16770	16770	80
93	20240513	192200	324837670	16770	16770	16770	16770	0
94	20240513	192100	324837670	16770	16770	16770	16770	0
95	20240513	192000	324837670	16770	16770	16770	16770	0
96	20240513	191900	324837670	16770	16770	16770	16770	0
97	20240513	191800	324837670	16770	16770	16770	16770	0
98	20240513	191700	324837670	16770	16770	16770	16770	0
99	20240513	191600	324837670	16770	16770	16770	16770	0
100	20240513	191500	324837670	16770	16770	16770	16770	0
101	20240513	191400	324837670	16770	16770	16770	16770	0
102	20240513	191300	324837670	16770	16770	16770	16770	0
103	20240513	191200	324837670	16770	16770	16770	16770	0
104	20240513	191100	324837670	16770	16770	16770	16770	0
105	20240513	191000	324837670	16770	16770	16770	16770	0
106	20240513	190900	324837670	16770	16770	16770	16770	0
107	20240513	190800	324837670	16770	16770	16770	16770	0
108	20240513	190700	324837670	16770	16770	16770	16770	0
109	20240513	190600	324837670	16770	16770	16770	16770	0
110	20240513	190500	324837670	16770	16770	16770	16770	0
111	20240513	190400	324837670	16770	16770	16770	16770	0
112	20240513	190300	324837670	16770	16770	16770	16770	0
113	20240513	190200	324837670	16770	16770	16770	16770	0
114	20240513	190100	324837670	16770	16770	16770	16770	0
115	20240513	190000	324837670	16770	16770	16770	16770	0
116	20240513	185900	324837670	16770	16770	16770	16770	0
117	20240513	185800	324837670	16770	16770	16770	16770	0
118	20240513	185700	324837670	16770	16770	16770	16770	0
119	20240513	185600	324837670	16770	16770	16770	16770	0
120	20240513	185500	324837670	16770	16770	16770	16770	0
121	20240513	185400	324837670	16770	16770	16770	16770	0
122	20240513	185300	324837670	16770	16770	16770	16770	80
123	20240513	185200	324837670	16770	16770	16770	16770	0
124	20240513	185100	324837670	16770	16770	16770	16770	0
125	20240513	185000	324837670	16770	16770	16770	16770	0
126	20240513	184900	324837670	16770	16770	16770	16770	0
127	20240513	184800	324837670	16770	16770	16770	16770	0
128	20240513	184700	324837670	16770	16770	16770	16770	0
129	20240513	184600	324837670	16770	16770	16770	16770	0
130	20240513	184500	324837670	16770	16770	16770	16770	0
131	20240513	184400	324837670	16770	16770	16770	16770	0
132	20240513	184300	324837670	16770	16770	16770	16770	0
133	20240513	184200	324837670	16770	16770	16770	16770	0
134	20240513	184100	324837670	16770	16770	16770	16770	0
135	20240513	184000	324837670	16770	16770	16770	16770	0
136	20240513	183900	324837670	16770	16770	16770	16770	0
137	20240513	183800	324837670	16770	16770	16770	16770	0
138	20240513	183700	324837670	16770	16770	16770	16770	0
139	20240513	183600	324837670	16770	16770	16770	16770	0
140	20240513	183500	324837670	16770	16770	16770	16770	0
141	20240513	183400	324837670	16770	16770	16770	16770	0
142	20240513	183300	324837670	16770	16770	16770	16770	0
143	20240513	183200	324837670	16770	16770	16770	16770	0
144	20240513	183100	324837670	16770	16770	16770	16770	0
145	20240513	183000	324837670	16770	16770	16770	16770	0
146	20240513	182900	324837670	16770	16770	16770	16770	0
147	20240513	182800	324837670	16770	16770	16770	16770	0
148	20240513	182700	324837670	16770	16770	16770	16770	0
149	20240513	182600	324837670	16770	16770	16770	16770	0
150	20240513	182500	324837670	16770	16770	16770	16770	0
151	20240513	182400	324837670	16770	16770	16770	16770	0
152	20240513	182300	324837670	16770	16770	16770	16770	80
153	20240513	182200	324837670	16770	16770	16770	16770	0
154	20240513	182100	324837670	16770	16770	16770	16770	0
155	20240513	182000	324837670	16770	16770	16770	16770	0
156	20240513	181900	324837670	16770	16770	16770	16770	0
157	20240513	181800	324837670	16770	16770	16770	16770	0
158	20240513	181700	324837670	16770	16770	16770	16770	0
159	20240513	181600	324837670	16770	16770	16770	16770	0
160	20240513	181500	324837670	16770	16770	16770	16770	0
161	20240513	181400	324837670	16770	16770	16770	16770	0
162	20240513	181300	324837670	16770	16770	16770	16770	0
163	20240513	181200	324837670	16770	16770	16770	16770	0
164	20240513	181100	324837670	16770	16770	16770	16770	0
165	20240513	181000	324837670	16770	16770	16770	16770	0
166	20240513	180900	324837670	16770	16770	16770	16770	0
167	20240513	180800	324837670	16770	16770	16770	16770	0
168	20240513	180700	324837670	16770	16770	16770	16770	0
169	20240513	180600	324837670	16770	16770	16770	16770	0
170	20240513	180500	324837670	16770	16770	16770	16770	0
171	20240513	180400	324837670	16770	16770	16770	16770	0
172	20240513	180300	324837670	16770	16770	16770	16770	0
173	20240513	180200	324837670	16770	16770	16770	16770	0
174	20240513	180100	324837670	16770	16770	16770	16770	0
175	20240513	180000	324837670	16770	16770	16770	16770	0
176	20240513	175900	324837670	16770	16770	16770	16770	0
177	20240513	175800	324837670	16770	16770	16770	16770	0
178	20240513	175700	324837670	16770	16770	16770	16770	0
179	20240513	175600	324837670	16770	16770	16770	16770	0
180	20240513	175500	324837670	16770	16770	16770	16770	0
181	20240513	175400	324837670	16770	16770	16770	16770	0
182	20240513	175300	324837670	16770	16770	16770	16770	80
183	20240513	175200	324837670	16770	16770	16770	16770	0
184	20240513	175100	324837670	16770	16770	16770	16770	0
185	20240513	175000	324837670	16770	16770	16770	16770	0
186	20240513	174900	324837670	16770	16770	16770	16770	0
187	20240513	174800	324837670	16770	16770	16770	16770	0
188	20240513	174700	324837670	16770	16770	16770	16770	0
189	20240513	174600	324837670	16770	16770	16770	16770	0
190	20240513	174500	324837670	16770	16770	16770	16770	0
191	20240513	174400	324837670	16770	16770	16770	16770	0
192	20240513	174300	324837670	16770	16770	16770	16770	0
193	20240513	174200	324837670	16770	16770	16770	16770	0
194	20240513	174100	324837670	16770	16770	16770	16770	0
195	20240513	174000	324837670	16770	16770	16770	16770	0
196	20240513	173900	324837670	16770	16770	16770	16770	0
197	20240513	173800	324837670	16770	16770	16770	16770	0
198	20240513	173700	324837670	16770	16770	16770	16770	0
199	20240513	173600	324837670	16770	16770	16770	16770	0
200	20240513	173500	324837670	16770	16770	16770	16770	0
201	20240513	173400	324837670	16770	16770	16770	16770	0
202	20240513	173300	324837670	16770	16770	16770	16770	0
203	20240513	173200	324837670	16770	16770	16770	16770	0
204	20240513	173100	324837670	16770	16770	16770	16770	0
205	20240513	173000	324837670	16770	16770	16770	16770	0
206	20240513	172900	324837670	16770	16770	16770	16770	0
207	20240513	172800	324837670	16770	16770	16770	16770	0
208	20240513	172700	324837670	16770	16770	16770	16770	0
209	20240513	172600	324837670	16770	16770	16770	16770	0
210	20240513	172500	324837670	16770	16770	16770	16770	0
211	20240513	172400	324837670	16770	16770	16770	16770	0
212	20240513	172300	324837670	16770	16770	16770	16770	80
213	20240513	172200	324837670	16770	16770	16770	16770	0
214	20240513	172100	324837670	16770	16770	16770	16770	0
215	20240513	172000	324837670	16770	16770	16770	16770	0
216	20240513	171900	324837670	16770	16770	16770	16770	0
217	20240513	171800	324837670	16770	16770	16770	16770	0
218	20240513	171700	324837670	16770	16770	16770	16770	0
219	20240513	171600	324837670	16770	16770	16770	16770	0
220	20240513	171500	324837670	16770	16770	16770	16770	0
221	20240513	171400	324837670	16770	16770	16770	16770	0
222	20240513	171300	324837670	16770	16770	16770	16770	0
223	20240513	171200	324837670	16770	16770	16770	16770	0
224	20240513	171100	324837670	16770	16770	16770	16770	0
225	20240513	171000	324837670	16770	16770	16770	16770	0
226	20240513	170900	324837670	16770	16770	16770	16770	0
227	20240513	170800	324837670	16770	16770	16770	16770	0
228	20240513	170700	324837670	16770	16770	16770	16770	0
229	20240513	170600	324837670	16770	16770	16770	16770	0
230	20240513	170500	324837670	16770	16770	16770	16770	0
231	20240513	170400	324837670	16770	16770	16770	16770	0
232	20240513	170300	324837670	16770	16770	16770	16770	0
233	20240513	170200	324837670	16770	16770	16770	16770	0
234	20240513	170100	324837670	16770	16770	16770	16770	0
235	20240513	170000	324837670	16770	16770	16770	16770	0
236	20240513	165900	324837670	16770	16770	16770	16770	0
237	20240513	165800	324837670	16770	16770	16770	16770	0
238	20240513	165700	324837670	16770	16770	16770	16770	0
239	20240513	165600	324837670	16770	16770	16770	16770	0
240	20240513	165500	324837670	16770	16770	16770	16770	0
241	20240513	165400	324837670	16770	16770	16770	16770	0
242	20240513	165300	324837670	16770	16770	16770	16770	80
243	20240513	165200	324837670	16770	16770	16770	16770	0
244	20240513	165100	324837670	16770	16770	16770	16770	0
245	20240513	165000	324837670	16770	16770	16770	16770	0
246	20240513	164900	324837670	16770	16770	16770	16770	0
247	20240513	164800	324837670	16770	16770	16770	16770	0
248	20240513	164700	324837670	16770	16770	16770	16770	0
249	20240513	164600	324837670	16770	16770	16770	16770	0
250	20240513	164500	324837670	16770	16770	16770	16770	0
251	20240513	164400	324837670	16770	16770	16770	16770	0
252	20240513	164300	324837670	16770	16770	16770	16770	0
253	20240513	164200	324837670	16770	16770	16770	16770	0
254	20240513	164100	324837670	16770	16770	16770	16770	0
255	20240513	164000	324837670	16770	16770	16770	16770	0
256	20240513	163900	324837670	16770	16770	16770	16770	0
257	20240513	163800	324837670	16770	16770	16770	16770	0
258	20240513	163700	324837670	16770	16770	16770	16770	0
259	20240513	163600	324837670	16770	16770	16770	16770	0
260	20240513	163500	324837670	16770	16770	16770	16770	0
261	20240513	163400	324837670	16770	16770	16770	16770	0
262	20240513	163300	324837670	16770	16770	16770	16770	0
263	20240513	163200	324837670	16770	16770	16770	16770	0
264	20240513	163100	324837670	16770	16770	16770	16770	0
265	20240513	163000	324837670	16770	16770	16770	16770	0
266	20240513	162900	324837670	16770	16770	16770	16770	0
267	20240513	162800	324837670	16770	16770	16770	16770	0
268	20240513	162700	324837670	16770	16770	16770	16770	0
269	20240513	162600	324837670	16770	16770	16770	16770	0
270	20240513	162500	324837670	16770	16770	16770	16770	0
271	20240513	162400	324837670	16770	16770	16770	16770	0
272	20240513	162300	324837670	16770	16770	16770	16770	80
273	20240513	162200	324837670	16770	16770	16770	16770	0
274	20240513	162100	324837670	16770	16770	16770	16770	0
275	20240513	162000	324837670	16770	16770	16770	16770	0
276	20240513	161900	324837670	16770	16770	16770	16770	0
277	20240513	161800	324837670	16770	16770	16770	16770	0
278	20240513	161700	324837670	16770	16770	16770	16770	0
279	20240513	161600	324837670	16770	16770	16770	16770	0
280	20240513	161500	324837670	16770	16770	16770	16770	0
281	20240513	161400	324837670	16770	16770	16770	16770	0
282	20240513	161300	324837670	16770	16770	16770	16770	0
283	20240513	161200	324837670	16770	16770	16770	16770	0
284	20240513	161100	324837670	16770	16770	16770	16770	0
285	20240513	161000	324837670	16770	16770	16770	16770	0
286	20240513	160900	324837670	16770	16770	16770	16770	0
287	20240513	160800	324837670	16770	16770	16770	16770	0
288	20240513	160700	324837670	16770	16770	16770	16770	0
289	20240513	160600	324837670	16770	16770	16770	16770	0
290	20240513	160500	324837670	16770	16770	16770	16770	0
291	20240513	160400	324837670	16770	16770	16770	16770	0
292	20240513	160300	324837670	16770	16770	16770	16770	0
293	20240513	160200	324837670	16770	16770	16770	16770	0
294	20240513	160100	324837670	16770	16770	16770	16770	0
295	20240513	160000	324837670	16770	16770	16770	16770	0
296	20240513	155900	324837670	16770	16770	16770	16770	0
297	20240513	155800	324837670	16770	16770	16770	16770	0
298	20240513	155700	324837670	16770	16770	16770	16770	0
299	20240513	155600	324837670	16770	16770	16770	16770	0
300	20240513	155500	324837670	16770	16770	16770	16770	0
301	20240513	155400	324837670	16770	16770	16770	16770	0
302	20240513	155300	324837670	16770	16770	16770	16770	80
303	20240513	155200	324837670	16770	16770	16770	16770	0
304	20240513	155100	324837670	16770	16770	16770	16770	0
305	20240513	155000	324837670	16770	16770	16770	16770	0
306	20240513	154900	324837670	16770	16770	16770	16770	0
307	20240513	154800	324837670	16770	16770	16770	16770	0
308	20240513	154700	324837670	16770	16770	16770	16770	0
309	20240513	154600	324837670	16770	16770	16770	16770	0
310	20240513	154500	324837670	16770	16770	16770	16770	0
311	20240513	154400	324837670	16770	16770	16770	16770	0
312	20240513	154300	324837670	16770	16770	16770	16770	0
313	20240513	154200	324837670	16770	16770	16770	16770	0
314	20240513	154100	324837670	16770	16770	16770	16770	0
315	20240513	154000	324837670	16770	16770	16770	16770	0
316	20240513	153900	324837670	16770	16770	16770	16770	0
317	20240513	153800	324837670	16770	16770	16770	16770	0
318	20240513	153700	324837670	16770	16770	16770	16770	0
319	20240513	153600	324837670	16770	16770	16770	16770	0
320	20240513	153500	324837670	16770	16770	16770	16770	0
321	20240513	153400	324837670	16770	16770	16770	16770	0
322	20240513	153300	324837670	16770	16770	16770	16770	0
323	20240513	153200	324837670	16770	16770	16770	16770	0
324	20240513	153100	324837670	16770	16770	16770	16770	0
325	20240513	153000	324837670	16770	16770	16770	16770	80
326	20240513	152900	323496070	16700	16700	16700	16700	0
327	20240513	152800	323496070	16700	16700	16700	16700	0
328	20240513	152700	323496070	16700	16700	16700	16700	0
329	20240513	152600	323496070	16700	16700	16700	16700	0
330	20240513	152500	323496070	16700	16700	16700	16700	0
331	20240513	152400	323496070	16700	16700	16700	16700	0
332	20240513	152300	323496070	16700	16700	16700	16700	0
333	20240513	152200	323496070	16700	16700	16700	16700	0
334	20240513	152100	323496070	16700	16700	16700	16700	0
335	20240513	152000	323496070	16700	16700	16700	16700	0
336	20240513	151900	323496070	16700	16750	16760	16700	250
337	20240513	151800	319310480	16750	16750	16750	16750	2
338	20240513	151700	319276980	16750	16750	16750	16750	15
339	20240513	151600	319025730	16760	16760	16760	16760	1
340	20240513	151500	319008970	16760	16760	16760	16760	12
341	20240513	151400	318807850	16750	16750	16750	16750	22
342	20240513	151300	318439350	16750	16750	16750	16750	0
343	20240513	151200	318439350	16750	16750	16750	16750	260
344	20240513	151100	314084350	16750	16750	16750	16750	47
345	20240513	151000	313297100	16750	16750	16750	16750	271
346	20240513	150900	308757850	16750	16750	16750	16750	10
347	20240513	150800	308590350	16750	16750	16750	16750	14
348	20240513	150700	308355850	16750	16750	16750	16750	22
349	20240513	150600	307987350	16750	16750	16750	16750	1
350	20240513	150500	307970600	16750	16750	16750	16750	0
351	20240513	150400	307970600	16750	16750	16760	16750	234
352	20240513	150300	304050990	16750	16750	16750	16750	0
353	20240513	150200	304050990	16750	16750	16750	16750	60
354	20240513	150100	303045990	16750	16750	16750	16750	0
355	20240513	150000	303045990	16750	16750	16750	16750	39
356	20240513	145900	302392740	16750	16750	16750	16750	50
357	20240513	145800	301555240	16750	16750	16750	16750	56
358	20240513	145700	300617240	16750	16750	16750	16750	0
359	20240513	145600	300617240	16750	16750	16750	16750	142
360	20240513	145500	298238740	16750	16750	16750	16750	669
361	20240513	145400	287032990	16750	16750	16750	16750	10
362	20240513	145300	286865490	16750	16750	16750	16750	0
363	20240513	145200	286865490	16750	16750	16750	16750	0
364	20240513	145100	286865490	16750	16750	16750	16750	2
365	20240513	145000	286831990	16740	16740	16740	16740	322
366	20240513	144900	281441710	16740	16740	16740	16740	4
367	20240513	144800	281374750	16740	16740	16740	16740	10
368	20240513	144700	281207350	16730	16730	16730	16730	101
369	20240513	144600	279517620	16730	16730	16730	16730	1
370	20240513	144500	279500890	16730	16730	16730	16730	0
371	20240513	144400	279500890	16730	16730	16730	16730	100
372	20240513	144300	277827890	16700	16700	16700	16700	0
373	20240513	144200	277827890	16700	16700	16700	16700	0
374	20240513	144100	277827890	16700	16700	16700	16700	0
375	20240513	144000	277827890	16700	16730	16730	16700	4
376	20240513	143900	277761030	16700	16700	16700	16700	1
377	20240513	143800	277744330	16700	16700	16700	16700	0
378	20240513	143700	277744330	16700	16700	16700	16700	47
379	20240513	143600	276959430	16700	16700	16700	16700	2
380	20240513	143500	276926030	16700	16700	16700	16700	0
381	20240513	143400	276926030	16700	16700	16700	16700	10
382	20240513	143300	276759030	16730	16730	16730	16730	0
383	20240513	143200	276759030	16730	16730	16730	16730	1
384	20240513	143100	276742300	16700	16700	16700	16700	0
385	20240513	143000	276742300	16700	16700	16700	16700	0
386	20240513	142900	276742300	16700	16700	16700	16700	1
387	20240513	142800	276725600	16700	16700	16700	16700	88
388	20240513	142700	275256000	16700	16700	16700	16700	10
389	20240513	142600	275089000	16710	16710	16710	16710	48
390	20240513	142500	274286920	16700	16710	16710	16700	162
391	20240513	142400	271580000	16730	16730	16730	16730	0
392	20240513	142300	271580000	16730	16730	16730	16730	0
393	20240513	142200	271580000	16730	16730	16730	16730	3
394	20240513	142100	271529810	16750	16750	16750	16750	15
395	20240513	142000	271278560	16730	16730	16730	16730	26
396	20240513	141900	270843580	16730	16730	16730	16730	0
397	20240513	141800	270843580	16730	16730	16730	16730	2
398	20240513	141700	270810120	16740	16740	16740	16740	0
399	20240513	141600	270810120	16740	16740	16740	16740	0
400	20240513	141500	270810120	16740	16740	16740	16740	0
401	20240513	141400	270810120	16740	16740	16740	16740	0
402	20240513	141300	270810120	16740	16740	16740	16740	0
403	20240513	141200	270810120	16740	16740	16740	16740	0
404	20240513	141100	270810120	16740	16740	16740	16740	0
405	20240513	141000	270810120	16740	16740	16740	16740	34
406	20240513	140900	270240960	16770	16770	16770	16770	0
407	20240513	140800	270240960	16770	16770	16770	16770	0
408	20240513	140700	270240960	16770	16770	16770	16770	0
409	20240513	140600	270240960	16770	16770	16770	16770	0
410	20240513	140500	270240960	16770	16770	16770	16770	0
411	20240513	140400	270240960	16770	16770	16770	16770	0
412	20240513	140300	270240960	16770	16770	16770	16770	0
413	20240513	140200	270240960	16770	16770	16770	16770	0
414	20240513	140100	270240960	16770	16770	16770	16770	0
415	20240513	140000	270240960	16770	16770	16770	16770	11
416	20240513	135900	270056490	16780	16780	16780	16780	0
417	20240513	135800	270056490	16780	16780	16780	16780	0
418	20240513	135700	270056490	16780	16780	16780	16780	0
419	20240513	135600	270056490	16780	16780	16780	16780	0
420	20240513	135500	270056490	16780	16780	16780	16780	1
421	20240513	135400	270039710	16790	16740	16790	16740	21
422	20240513	135300	269687650	16730	16730	16730	16730	72
423	20240513	135200	268483090	16740	16760	16760	16740	194
424	20240513	135100	265235410	16770	16770	16770	16770	1
425	20240513	135000	265218640	16800	16800	16800	16800	0
426	20240513	134900	265218640	16800	16800	16800	16800	0
427	20240513	134800	265218640	16800	16800	16800	16800	0
428	20240513	134700	265218640	16800	16800	16800	16800	0
429	20240513	134600	265218640	16800	16800	16800	16800	0
430	20240513	134500	265218640	16800	16800	16800	16800	0
431	20240513	134400	265218640	16800	16800	16800	16800	0
432	20240513	134300	265218640	16800	16800	16800	16800	0
433	20240513	134200	265218640	16800	16800	16800	16800	0
434	20240513	134100	265218640	16800	16800	16800	16800	0
435	20240513	134000	265218640	16800	16800	16800	16800	74
436	20240513	133900	263975440	16800	16800	16800	16800	1
437	20240513	133800	263958640	16810	16810	16810	16810	0
438	20240513	133700	263958640	16810	16810	16810	16810	70
439	20240513	133600	262781940	16810	16810	16810	16810	2
440	20240513	133500	262748320	16810	16810	16810	16810	0
441	20240513	133400	262748320	16810	16810	16810	16810	0
442	20240513	133300	262748320	16810	16810	16810	16810	2
443	20240513	133200	262714700	16750	16750	16750	16750	0
444	20240513	133100	262714700	16750	16750	16750	16750	11
445	20240513	133000	262530450	16750	16750	16750	16750	1
446	20240513	132900	262513700	16810	16810	16810	16810	30
447	20240513	132800	262009400	16810	16810	16810	16810	0
448	20240513	132700	262009400	16810	16810	16810	16810	0
449	20240513	132600	262009400	16810	16810	16810	16810	55
450	20240513	132500	261084850	16810	16810	16810	16810	159
451	20240513	132400	258412060	16740	16740	16740	16740	1
452	20240513	132300	258395320	16740	16740	16740	16740	0
453	20240513	132200	258395320	16740	16810	16810	16740	32
454	20240513	132100	257858940	16810	16810	16810	16810	3
455	20240513	132000	257808510	16820	16820	16820	16820	1
456	20240513	131900	257791690	16730	16790	16790	16730	2000
457	20240513	131800	224246040	16780	16780	16780	16780	0
458	20240513	131700	224246040	16780	16780	16780	16780	0
459	20240513	131600	224246040	16780	16780	16780	16780	0
460	20240513	131500	224246040	16780	16780	16780	16780	0
461	20240513	131400	224246040	16780	16780	16780	16780	0
462	20240513	131300	224246040	16780	16790	16790	16780	10
463	20240513	131200	224078190	16900	16890	16900	16790	47
464	20240513	131100	223284150	16880	16830	16890	16830	649
465	20240513	131000	212334290	16830	16830	16830	16830	1
466	20240513	130900	212317460	16860	16860	16860	16860	7
467	20240513	130800	212199440	16850	16790	16850	16770	1579
468	20240513	130700	185673840	16770	16770	16770	16770	0
469	20240513	130600	185673840	16770	16760	16770	16760	14
470	20240513	130500	185439150	16730	16730	16730	16730	10
471	20240513	130400	185271850	16730	16730	16730	16730	0
472	20240513	130300	185271850	16730	16730	16730	16730	0
473	20240513	130200	185271850	16730	16730	16730	16730	1
474	20240513	130100	185255120	16730	16730	16730	16730	500
475	20240513	130000	176890120	16750	16750	16750	16750	10
476	20240513	125900	176722620	16780	16780	16780	16780	0
477	20240513	125800	176722620	16780	16780	16780	16780	5
478	20240513	125700	176638720	16760	16750	16760	16750	413
479	20240513	125600	169718810	16750	16750	16750	16750	0
480	20240513	125500	169718810	16750	16750	16750	16750	0
481	20240513	125400	169718810	16750	16750	16750	16750	0
482	20240513	125300	169718810	16750	16740	16750	16740	16
483	20240513	125200	169450870	16750	16750	16750	16750	0
484	20240513	125100	169450870	16750	16750	16750	16750	0
485	20240513	125000	169450870	16750	16750	16750	16750	0
486	20240513	124900	169450870	16750	16750	16750	16750	0
487	20240513	124800	169450870	16750	16750	16750	16750	0
488	20240513	124700	169450870	16750	16750	16750	16750	0
489	20240513	124600	169450870	16750	16750	16750	16750	0
490	20240513	124500	169450870	16750	16750	16750	16750	0
491	20240513	124400	169450870	16750	16750	16750	16750	0
492	20240513	124300	169450870	16750	16750	16750	16750	0
493	20240513	124200	169450870	16750	16740	16750	16740	20
494	20240513	124100	169116060	16730	16730	16730	16730	0
495	20240513	124000	169116060	16730	16740	16740	16730	140
496	20240513	123900	166772900	16740	16740	16740	16740	43
497	20240513	123800	166053080	16740	16740	16740	16740	0
498	20240513	123700	166053080	16740	16740	16740	16740	1
499	20240513	123600	166036340	16740	16740	16740	16740	0
500	20240513	123500	166036340	16740	16740	16740	16740	0
501	20240513	123400	166036340	16740	16740	16740	16740	0
502	20240513	123300	166036340	16740	16740	16740	16740	59
503	20240513	123200	165048680	16730	16730	16730	16730	0
504	20240513	123100	165048680	16730	16730	16730	16730	0
505	20240513	123000	165048680	16730	16730	16730	16730	0
506	20240513	122900	165048680	16730	16730	16730	16730	0
507	20240513	122800	165048680	16730	16730	16730	16730	0
508	20240513	122700	165048680	16730	16730	16730	16730	22
509	20240513	122600	164680620	16730	16730	16730	16730	34
510	20240513	122500	164111800	16730	16730	16730	16730	0
511	20240513	122400	164111800	16730	16730	16730	16730	4
512	20240513	122300	164044880	16730	16730	16730	16730	0
513	20240513	122200	164044880	16730	16730	16730	16730	0
514	20240513	122100	164044880	16730	16730	16730	16730	24
515	20240513	122000	163643360	16730	16730	16730	16730	0
516	20240513	121900	163643360	16730	16730	16730	16730	0
517	20240513	121800	163643360	16730	16730	16730	16730	38
518	20240513	121700	163007620	16730	16730	16730	16730	0
519	20240513	121600	163007620	16730	16730	16730	16730	0
520	20240513	121500	163007620	16730	16730	16730	16730	0
521	20240513	121400	163007620	16730	16750	16750	16730	116
522	20240513	121300	161065120	16760	16760	16760	16760	50
523	20240513	121200	160227120	16760	16760	16760	16760	0
524	20240513	121100	160227120	16760	16750	16760	16750	31
525	20240513	121000	159707570	16750	16750	16750	16750	2
526	20240513	120900	159674070	16760	16760	16770	16760	174
527	20240513	120800	156757330	16760	16770	16770	16760	35
528	20240513	120700	156170440	16780	16780	16780	16780	259
529	20240513	120600	151824420	16780	16780	16780	16780	0
530	20240513	120500	151824420	16780	16780	16780	16780	0
531	20240513	120400	151824420	16780	16780	16780	16780	0
532	20240513	120300	151824420	16780	16780	16780	16780	0
533	20240513	120200	151824420	16780	16780	16780	16780	65
534	20240513	120100	150733720	16780	16780	16780	16780	11
535	20240513	120000	150549140	16780	16780	16780	16780	19
536	20240513	115900	150230320	16780	16780	16780	16780	20
537	20240513	115800	149894720	16810	16810	16810	16810	30
538	20240513	115700	149390420	16810	16810	16810	16810	0
539	20240513	115600	149390420	16810	16810	16810	16810	0
540	20240513	115500	149390420	16810	16810	16810	16810	0
541	20240513	115400	149390420	16810	16810	16810	16810	0
542	20240513	115300	149390420	16810	16810	16810	16810	0
543	20240513	115200	149390420	16810	16810	16810	16810	0
544	20240513	115100	149390420	16810	16760	16810	16760	3
545	20240513	115000	149340090	16750	16750	16750	16750	30
546	20240513	114900	148837590	16760	16760	16760	16760	0
547	20240513	114800	148837590	16760	16760	16760	16760	7
548	20240513	114700	148720270	16760	16760	16760	16760	0
549	20240513	114600	148720270	16760	16760	16760	16760	0
550	20240513	114500	148720270	16760	16760	16760	16760	153
551	20240513	114400	146155990	16810	16810	16810	16810	1
552	20240513	114300	146139180	16760	16760	16760	16760	6
553	20240513	114200	146038620	16810	16810	16810	16810	0
554	20240513	114100	146038620	16810	16810	16810	16810	0
555	20240513	114000	146038620	16810	16810	16810	16810	0
556	20240513	113900	146038620	16810	16810	16810	16810	4
557	20240513	113800	145971380	16820	16820	16820	16820	0
558	20240513	113700	145971380	16820	16820	16820	16820	0
559	20240513	113600	145971380	16820	16820	16820	16820	0
560	20240513	113500	145971380	16820	16820	16820	16820	0
561	20240513	113400	145971380	16820	16820	16820	16820	0
562	20240513	113300	145971380	16820	16820	16820	16820	0
563	20240513	113200	145971380	16820	16820	16820	16820	50
564	20240513	113100	145130380	16830	16830	16840	16830	8
565	20240513	113000	144995710	16830	16780	16830	16780	724
566	20240513	112900	132833530	16780	16770	16780	16770	4
567	20240513	112800	132766420	16760	16740	16760	16740	375
568	20240513	112700	126487350	16740	16740	16740	16740	0
569	20240513	112600	126487350	16740	16730	16740	16730	72
570	20240513	112500	125282290	16700	16700	16700	16700	0
571	20240513	112400	125282290	16700	16700	16700	16700	0
572	20240513	112300	125282290	16700	16700	16700	16700	0
573	20240513	112200	125282290	16700	16700	16700	16700	0
574	20240513	112100	125282290	16700	16700	16700	16700	0
575	20240513	112000	125282290	16700	16700	16700	16700	100
576	20240513	111900	123612290	16700	16700	16700	16700	109
577	20240513	111800	121791990	16700	16700	16700	16700	1
578	20240513	111700	121775290	16700	16700	16700	16700	0
579	20240513	111600	121775290	16700	16700	16700	16700	0
580	20240513	111500	121775290	16700	16700	16700	16700	0
581	20240513	111400	121775290	16700	16700	16700	16700	60
582	20240513	111300	120773290	16700	16700	16700	16700	0
583	20240513	111200	120773290	16700	16700	16700	16700	0
584	20240513	111100	120773290	16700	16700	16700	16700	11
585	20240513	111000	120589590	16700	16700	16700	16700	0
586	20240513	110900	120589590	16700	16700	16700	16700	0
587	20240513	110800	120589590	16700	16700	16700	16700	0
588	20240513	110700	120589590	16700	16700	16700	16700	0
589	20240513	110600	120589590	16700	16700	16700	16700	0
590	20240513	110500	120589590	16700	16700	16700	16700	0
591	20240513	110400	120589590	16700	16700	16700	16700	0
592	20240513	110300	120589590	16700	16700	16700	16700	1
593	20240513	110200	120572890	16700	16700	16700	16700	10
594	20240513	110100	120405890	16700	16700	16700	16700	0
595	20240513	110000	120405890	16700	16700	16700	16700	0
596	20240513	105900	120405890	16700	16700	16700	16700	0
597	20240513	105800	120405890	16700	16700	16700	16700	0
598	20240513	105700	120405890	16700	16700	16700	16700	0
599	20240513	105600	120405890	16700	16700	16700	16700	20
600	20240513	105500	120071890	16700	16700	16700	16700	120
601	20240513	105400	118067890	16740	16740	16740	16740	100
602	20240513	105300	116393890	16740	16740	16740	16740	0
603	20240513	105200	116393890	16740	16710	16740	16710	300
604	20240513	105100	111376630	16690	16690	16690	16690	0
605	20240513	105000	111376630	16690	16690	16690	16690	0
606	20240513	104900	111376630	16690	16690	16690	16690	0
607	20240513	104800	111376630	16690	16630	16690	16620	240
608	20240513	104700	107382410	16630	16630	16630	16630	9
609	20240513	104600	107232740	16630	16630	16630	16630	0
610	20240513	104500	107232740	16630	16630	16630	16630	0
611	20240513	104400	107232740	16630	16630	16630	16630	0
612	20240513	104300	107232740	16630	16630	16630	16630	11
613	20240513	104200	107049810	16630	16630	16630	16630	3
614	20240513	104100	106999920	16630	16630	16630	16630	0
615	20240513	104000	106999920	16630	16630	16630	16630	0
616	20240513	103900	106999920	16630	16630	16630	16630	40
617	20240513	103800	106334720	16630	16630	16630	16630	1
618	20240513	103700	106318090	16650	16650	16650	16650	0
619	20240513	103600	106318090	16650	16650	16650	16650	0
620	20240513	103500	106318090	16650	16650	16650	16650	77
621	20240513	103400	105036040	16650	16650	16650	16650	13
622	20240513	103300	104819590	16660	16660	16660	16660	0
623	20240513	103200	104819590	16660	16660	16660	16660	0
624	20240513	103100	104819590	16660	16660	16660	16660	0
625	20240513	103000	104819590	16660	16660	16660	16660	100
626	20240513	102900	103153590	16650	16650	16650	16650	0
627	20240513	102800	103153590	16650	16650	16650	16650	0
628	20240513	102700	103153590	16650	16650	16650	16650	0
629	20240513	102600	103153590	16650	16650	16650	16650	0
630	20240513	102500	103153590	16650	16650	16650	16650	200
631	20240513	102400	99823590	16650	16650	16650	16650	2
632	20240513	102300	99790290	16650	16650	16650	16650	0
633	20240513	102200	99790290	16650	16650	16650	16650	0
634	20240513	102100	99790290	16650	16650	16650	16650	0
635	20240513	102000	99790290	16650	16670	16670	16650	127
636	20240513	101900	97674980	16740	16740	16740	16740	0
637	20240513	101800	97674980	16740	16740	16740	16740	0
638	20240513	101700	97674980	16740	16740	16740	16740	5
639	20240513	101600	97591280	16740	16740	16740	16740	0
640	20240513	101500	97591280	16740	16740	16740	16740	0
641	20240513	101400	97591280	16740	16740	16740	16740	0
642	20240513	101300	97591280	16740	16740	16740	16740	48
643	20240513	101200	96787760	16740	16740	16740	16740	1
644	20240513	101100	96771020	16650	16650	16650	16650	0
645	20240513	101000	96771020	16650	16650	16650	16650	0
646	20240513	100900	96771020	16650	16650	16650	16650	0
647	20240513	100800	96771020	16650	16650	16650	16650	0
648	20240513	100700	96771020	16650	16650	16650	16650	0
649	20240513	100600	96771020	16650	16650	16650	16650	0
650	20240513	100500	96771020	16650	16650	16650	16650	0
651	20240513	100400	96771020	16650	16650	16650	16650	0
652	20240513	100300	96771020	16650	16660	16660	16650	100
653	20240513	100200	95105690	16730	16730	16730	16730	0
654	20240513	100100	95105690	16730	16730	16730	16730	0
655	20240513	100000	95105690	16730	16730	16730	16730	1
656	20240513	095900	95088960	16730	16730	16730	16730	0
657	20240513	095800	95088960	16730	16730	16730	16730	0
658	20240513	095700	95088960	16730	16730	16730	16730	66
659	20240513	095600	93984780	16730	16730	16730	16730	3
660	20240513	095500	93934590	16640	16640	16640	16640	10
661	20240513	095400	93768190	16750	16750	16750	16750	0
662	20240513	095300	93768190	16750	16730	16760	16730	1016
663	20240513	095200	76753560	16730	16730	16730	16730	1
664	20240513	095100	76736830	16650	16650	16650	16650	46
665	20240513	095000	75970930	16740	16740	16740	16740	0
666	20240513	094900	75970930	16740	16740	16740	16740	0
667	20240513	094800	75970930	16740	16740	16740	16740	0
668	20240513	094700	75970930	16740	16740	16740	16740	1
669	20240513	094600	75954190	16750	16750	16750	16750	0
670	20240513	094500	75954190	16750	16750	16750	16750	0
671	20240513	094400	75954190	16750	16750	16750	16750	0
672	20240513	094300	75954190	16750	16750	16750	16750	0
673	20240513	094200	75954190	16750	16750	16750	16750	0
674	20240513	094100	75954190	16750	16750	16750	16750	0
675	20240513	094000	75954190	16750	16750	16750	16750	1
676	20240513	093900	75937440	16740	16740	16740	16740	0
677	20240513	093800	75937440	16740	16720	16740	16720	1000
678	20240513	093700	59198760	16720	16720	16720	16720	0
679	20240513	093600	59198760	16720	16670	16720	16670	2
680	20240513	093500	59165370	16670	16670	16670	16670	0
681	20240513	093400	59165370	16670	16720	16720	16670	133
682	20240513	093300	56948110	16670	16670	16670	16670	0
683	20240513	093200	56948110	16670	16670	16670	16670	0
684	20240513	093100	56948110	16670	16670	16670	16670	0
685	20240513	093000	56948110	16670	16670	16670	16670	0
686	20240513	092900	56948110	16670	16720	16730	16670	51
687	20240513	092800	56094970	16730	16730	16730	16730	0
688	20240513	092700	56094970	16730	16730	16730	16730	0
689	20240513	092600	56094970	16730	16670	16730	16670	11
690	20240513	092500	55911540	16670	16670	16670	16670	133
691	20240513	092400	53694430	16670	16670	16670	16670	0
692	20240513	092300	53694430	16670	16670	16670	16670	0
693	20240513	092200	53694430	16670	16670	16670	16670	0
694	20240513	092100	53694430	16670	16670	16670	16670	8
695	20240513	092000	53561070	16670	16690	16690	16670	119
696	20240513	091900	51577260	16690	16690	16690	16690	0
697	20240513	091800	51577260	16690	16690	16690	16690	45
698	20240513	091700	50826210	16740	16740	16740	16740	0
699	20240513	091600	50826210	16740	16690	16740	16690	902
700	20240513	091500	35755990	16670	16670	16670	16670	0
701	20240513	091400	35755990	16670	16670	16670	16670	3
702	20240513	091300	35705980	16670	16670	16670	16670	20
703	20240513	091200	35372580	16710	16710	16710	16710	0
704	20240513	091100	35372580	16710	16710	16710	16710	1
705	20240513	091000	35355870	16710	16690	16710	16640	65
706	20240513	090900	34272410	16690	16690	16690	16690	50
707	20240513	090800	33437910	16690	16690	16690	16690	204
708	20240513	090700	30033150	16710	16710	16710	16710	0
709	20240513	090600	30033150	16710	16720	16750	16590	432
710	20240513	090500	22811390	16720	16700	16720	16700	302
711	20240513	090400	17765960	16700	16620	16700	16620	101
712	20240513	090300	16085760	16640	16640	16640	16640	0
713	20240513	090200	16085760	16640	16640	16640	16640	0
714	20240513	090100	16085760	16640	16650	16680	16480	309
715	20240513	090000	10944750	16620	16470	16620	16470	663