KissMeData/282690/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	205500	135980990	12400	12400	12400	12400	236
3	20240516	205400	135980990	12400	12400	12400	12400	0
4	20240516	205300	135980990	12400	12400	12400	12400	0
5	20240516	205200	135980990	12400	12400	12400	12400	0
6	20240516	205100	135980990	12400	12400	12400	12400	0
7	20240516	205000	135980990	12400	12400	12400	12400	0
8	20240516	204900	135980990	12400	12400	12400	12400	0
9	20240516	204800	135980990	12400	12400	12400	12400	0
10	20240516	204700	135980990	12400	12400	12400	12400	0
11	20240516	204600	135980990	12400	12400	12400	12400	0
12	20240516	204500	135980990	12400	12400	12400	12400	0
13	20240516	204400	135980990	12400	12400	12400	12400	0
14	20240516	204300	135980990	12400	12400	12400	12400	0
15	20240516	204200	135980990	12400	12400	12400	12400	0
16	20240516	204100	135980990	12400	12400	12400	12400	0
17	20240516	204000	135980990	12400	12400	12400	12400	0
18	20240516	203900	135980990	12400	12400	12400	12400	0
19	20240516	203800	135980990	12400	12400	12400	12400	0
20	20240516	203700	135980990	12400	12400	12400	12400	0
21	20240516	203600	135980990	12400	12400	12400	12400	0
22	20240516	203500	135980990	12400	12400	12400	12400	0
23	20240516	203400	135980990	12400	12400	12400	12400	0
24	20240516	203300	135980990	12400	12400	12400	12400	0
25	20240516	203200	135980990	12400	12400	12400	12400	0
26	20240516	203100	135980990	12400	12400	12400	12400	0
27	20240516	203000	135980990	12400	12400	12400	12400	0
28	20240516	202900	135980990	12400	12400	12400	12400	0
29	20240516	202800	135980990	12400	12400	12400	12400	0
30	20240516	202700	135980990	12400	12400	12400	12400	0
31	20240516	202600	135980990	12400	12400	12400	12400	0
32	20240516	202500	135980990	12400	12400	12400	12400	236
33	20240516	202400	135980990	12400	12400	12400	12400	0
34	20240516	202300	135980990	12400	12400	12400	12400	0
35	20240516	202200	135980990	12400	12400	12400	12400	0
36	20240516	202100	135980990	12400	12400	12400	12400	0
37	20240516	202000	135980990	12400	12400	12400	12400	0
38	20240516	201900	135980990	12400	12400	12400	12400	0
39	20240516	201800	135980990	12400	12400	12400	12400	0
40	20240516	201700	135980990	12400	12400	12400	12400	0
41	20240516	201600	135980990	12400	12400	12400	12400	0
42	20240516	201500	135980990	12400	12400	12400	12400	0
43	20240516	201400	135980990	12400	12400	12400	12400	0
44	20240516	201300	135980990	12400	12400	12400	12400	0
45	20240516	201200	135980990	12400	12400	12400	12400	0
46	20240516	201100	135980990	12400	12400	12400	12400	0
47	20240516	201000	135980990	12400	12400	12400	12400	0
48	20240516	200900	135980990	12400	12400	12400	12400	0
49	20240516	200800	135980990	12400	12400	12400	12400	0
50	20240516	200700	135980990	12400	12400	12400	12400	0
51	20240516	200600	135980990	12400	12400	12400	12400	0
52	20240516	200500	135980990	12400	12400	12400	12400	0
53	20240516	200400	135980990	12400	12400	12400	12400	0
54	20240516	200300	135980990	12400	12400	12400	12400	0
55	20240516	200200	135980990	12400	12400	12400	12400	0
56	20240516	200100	135980990	12400	12400	12400	12400	0
57	20240516	200000	135980990	12400	12400	12400	12400	0
58	20240516	195900	135980990	12400	12400	12400	12400	0
59	20240516	195800	135980990	12400	12400	12400	12400	0
60	20240516	195700	135980990	12400	12400	12400	12400	0
61	20240516	195600	135980990	12400	12400	12400	12400	0
62	20240516	195500	135980990	12400	12400	12400	12400	236
63	20240516	195400	135980990	12400	12400	12400	12400	0
64	20240516	195300	135980990	12400	12400	12400	12400	0
65	20240516	195200	135980990	12400	12400	12400	12400	0
66	20240516	195100	135980990	12400	12400	12400	12400	0
67	20240516	195000	135980990	12400	12400	12400	12400	0
68	20240516	194900	135980990	12400	12400	12400	12400	0
69	20240516	194800	135980990	12400	12400	12400	12400	0
70	20240516	194700	135980990	12400	12400	12400	12400	0
71	20240516	194600	135980990	12400	12400	12400	12400	0
72	20240516	194500	135980990	12400	12400	12400	12400	0
73	20240516	194400	135980990	12400	12400	12400	12400	0
74	20240516	194300	135980990	12400	12400	12400	12400	0
75	20240516	194200	135980990	12400	12400	12400	12400	0
76	20240516	194100	135980990	12400	12400	12400	12400	0
77	20240516	194000	135980990	12400	12400	12400	12400	0
78	20240516	193900	135980990	12400	12400	12400	12400	0
79	20240516	193800	135980990	12400	12400	12400	12400	0
80	20240516	193700	135980990	12400	12400	12400	12400	0
81	20240516	193600	135980990	12400	12400	12400	12400	0
82	20240516	193500	135980990	12400	12400	12400	12400	0
83	20240516	193400	135980990	12400	12400	12400	12400	0
84	20240516	193300	135980990	12400	12400	12400	12400	0
85	20240516	193200	135980990	12400	12400	12400	12400	0
86	20240516	193100	135980990	12400	12400	12400	12400	0
87	20240516	193000	135980990	12400	12400	12400	12400	0
88	20240516	192900	135980990	12400	12400	12400	12400	0
89	20240516	192800	135980990	12400	12400	12400	12400	0
90	20240516	192700	135980990	12400	12400	12400	12400	0
91	20240516	192600	135980990	12400	12400	12400	12400	0
92	20240516	192500	135980990	12400	12400	12400	12400	236
93	20240516	192400	135980990	12400	12400	12400	12400	0
94	20240516	192300	135980990	12400	12400	12400	12400	0
95	20240516	192200	135980990	12400	12400	12400	12400	0
96	20240516	192100	135980990	12400	12400	12400	12400	0
97	20240516	192000	135980990	12400	12400	12400	12400	0
98	20240516	191900	135980990	12400	12400	12400	12400	0
99	20240516	191800	135980990	12400	12400	12400	12400	0
100	20240516	191700	135980990	12400	12400	12400	12400	0
101	20240516	191600	135980990	12400	12400	12400	12400	0
102	20240516	191500	135980990	12400	12400	12400	12400	0
103	20240516	191400	135980990	12400	12400	12400	12400	0
104	20240516	191300	135980990	12400	12400	12400	12400	0
105	20240516	191200	135980990	12400	12400	12400	12400	0
106	20240516	191100	135980990	12400	12400	12400	12400	0
107	20240516	191000	135980990	12400	12400	12400	12400	0
108	20240516	190900	135980990	12400	12400	12400	12400	0
109	20240516	190800	135980990	12400	12400	12400	12400	0
110	20240516	190700	135980990	12400	12400	12400	12400	0
111	20240516	190600	135980990	12400	12400	12400	12400	0
112	20240516	190500	135980990	12400	12400	12400	12400	0
113	20240516	190400	135980990	12400	12400	12400	12400	0
114	20240516	190300	135980990	12400	12400	12400	12400	0
115	20240516	190200	135980990	12400	12400	12400	12400	0
116	20240516	190100	135980990	12400	12400	12400	12400	0
117	20240516	190000	135980990	12400	12400	12400	12400	0
118	20240516	185900	135980990	12400	12400	12400	12400	0
119	20240516	185800	135980990	12400	12400	12400	12400	0
120	20240516	185700	135980990	12400	12400	12400	12400	0
121	20240516	185600	135980990	12400	12400	12400	12400	0
122	20240516	185500	135980990	12400	12400	12400	12400	236
123	20240516	185400	135980990	12400	12400	12400	12400	0
124	20240516	185300	135980990	12400	12400	12400	12400	0
125	20240516	185200	135980990	12400	12400	12400	12400	0
126	20240516	185100	135980990	12400	12400	12400	12400	0
127	20240516	185000	135980990	12400	12400	12400	12400	0
128	20240516	184900	135980990	12400	12400	12400	12400	0
129	20240516	184800	135980990	12400	12400	12400	12400	0
130	20240516	184700	135980990	12400	12400	12400	12400	0
131	20240516	184600	135980990	12400	12400	12400	12400	0
132	20240516	184500	135980990	12400	12400	12400	12400	0
133	20240516	184400	135980990	12400	12400	12400	12400	0
134	20240516	184300	135980990	12400	12400	12400	12400	0
135	20240516	184200	135980990	12400	12400	12400	12400	0
136	20240516	184100	135980990	12400	12400	12400	12400	0
137	20240516	184000	135980990	12400	12400	12400	12400	0
138	20240516	183900	135980990	12400	12400	12400	12400	0
139	20240516	183800	135980990	12400	12400	12400	12400	0
140	20240516	183700	135980990	12400	12400	12400	12400	0
141	20240516	183600	135980990	12400	12400	12400	12400	0
142	20240516	183500	135980990	12400	12400	12400	12400	0
143	20240516	183400	135980990	12400	12400	12400	12400	0
144	20240516	183300	135980990	12400	12400	12400	12400	0
145	20240516	183200	135980990	12400	12400	12400	12400	0
146	20240516	183100	135980990	12400	12400	12400	12400	0
147	20240516	183000	135980990	12400	12400	12400	12400	0
148	20240516	182900	135980990	12400	12400	12400	12400	0
149	20240516	182800	135980990	12400	12400	12400	12400	0
150	20240516	182700	135980990	12400	12400	12400	12400	0
151	20240516	182600	135980990	12400	12400	12400	12400	0
152	20240516	182500	135980990	12400	12400	12400	12400	236
153	20240516	182400	135980990	12400	12400	12400	12400	0
154	20240516	182300	135980990	12400	12400	12400	12400	0
155	20240516	182200	135980990	12400	12400	12400	12400	0
156	20240516	182100	135980990	12400	12400	12400	12400	0
157	20240516	182000	135980990	12400	12400	12400	12400	0
158	20240516	181900	135980990	12400	12400	12400	12400	0
159	20240516	181800	135980990	12400	12400	12400	12400	0
160	20240516	181700	135980990	12400	12400	12400	12400	0
161	20240516	181600	135980990	12400	12400	12400	12400	0
162	20240516	181500	135980990	12400	12400	12400	12400	0
163	20240516	181400	135980990	12400	12400	12400	12400	0
164	20240516	181300	135980990	12400	12400	12400	12400	0
165	20240516	181200	135980990	12400	12400	12400	12400	0
166	20240516	181100	135980990	12400	12400	12400	12400	0
167	20240516	181000	135980990	12400	12400	12400	12400	0
168	20240516	180900	135980990	12400	12400	12400	12400	0
169	20240516	180800	135980990	12400	12400	12400	12400	0
170	20240516	180700	135980990	12400	12400	12400	12400	0
171	20240516	180600	135980990	12400	12400	12400	12400	0
172	20240516	180500	135980990	12400	12400	12400	12400	0
173	20240516	180400	135980990	12400	12400	12400	12400	0
174	20240516	180300	135980990	12400	12400	12400	12400	0
175	20240516	180200	135980990	12400	12400	12400	12400	0
176	20240516	180100	135980990	12400	12400	12400	12400	0
177	20240516	180000	135980990	12400	12400	12400	12400	0
178	20240516	175900	135980990	12400	12400	12400	12400	0
179	20240516	175800	135980990	12400	12400	12400	12400	0
180	20240516	175700	135980990	12400	12400	12400	12400	0
181	20240516	175600	135980990	12400	12400	12400	12400	0
182	20240516	175500	135980990	12400	12400	12400	12400	236
183	20240516	175400	135980990	12400	12400	12400	12400	0
184	20240516	175300	135980990	12400	12400	12400	12400	0
185	20240516	175200	135980990	12400	12400	12400	12400	0
186	20240516	175100	135980990	12400	12400	12400	12400	0
187	20240516	175000	135980990	12400	12400	12400	12400	0
188	20240516	174900	135980990	12400	12400	12400	12400	0
189	20240516	174800	135980990	12400	12400	12400	12400	0
190	20240516	174700	135980990	12400	12400	12400	12400	0
191	20240516	174600	135980990	12400	12400	12400	12400	0
192	20240516	174500	135980990	12400	12400	12400	12400	0
193	20240516	174400	135980990	12400	12400	12400	12400	0
194	20240516	174300	135980990	12400	12400	12400	12400	0
195	20240516	174200	135980990	12400	12400	12400	12400	0
196	20240516	174100	135980990	12400	12400	12400	12400	0
197	20240516	174000	135980990	12400	12400	12400	12400	0
198	20240516	173900	135980990	12400	12400	12400	12400	0
199	20240516	173800	135980990	12400	12400	12400	12400	0
200	20240516	173700	135980990	12400	12400	12400	12400	0
201	20240516	173600	135980990	12400	12400	12400	12400	0
202	20240516	173500	135980990	12400	12400	12400	12400	0
203	20240516	173400	135980990	12400	12400	12400	12400	0
204	20240516	173300	135980990	12400	12400	12400	12400	0
205	20240516	173200	135980990	12400	12400	12400	12400	0
206	20240516	173100	135980990	12400	12400	12400	12400	0
207	20240516	173000	135980990	12400	12400	12400	12400	0
208	20240516	172900	135980990	12400	12400	12400	12400	0
209	20240516	172800	135980990	12400	12400	12400	12400	0
210	20240516	172700	135980990	12400	12400	12400	12400	0
211	20240516	172600	135980990	12400	12400	12400	12400	0
212	20240516	172500	135980990	12400	12400	12400	12400	236
213	20240516	172400	135980990	12400	12400	12400	12400	0
214	20240516	172300	135980990	12400	12400	12400	12400	0
215	20240516	172200	135980990	12400	12400	12400	12400	0
216	20240516	172100	135980990	12400	12400	12400	12400	0
217	20240516	172000	135980990	12400	12400	12400	12400	0
218	20240516	171900	135980990	12400	12400	12400	12400	0
219	20240516	171800	135980990	12400	12400	12400	12400	0
220	20240516	171700	135980990	12400	12400	12400	12400	0
221	20240516	171600	135980990	12400	12400	12400	12400	0
222	20240516	171500	135980990	12400	12400	12400	12400	0
223	20240516	171400	135980990	12400	12400	12400	12400	0
224	20240516	171300	135980990	12400	12400	12400	12400	0
225	20240516	171200	135980990	12400	12400	12400	12400	0
226	20240516	171100	135980990	12400	12400	12400	12400	0
227	20240516	171000	135980990	12400	12400	12400	12400	0
228	20240516	170900	135980990	12400	12400	12400	12400	0
229	20240516	170800	135980990	12400	12400	12400	12400	0
230	20240516	170700	135980990	12400	12400	12400	12400	0
231	20240516	170600	135980990	12400	12400	12400	12400	0
232	20240516	170500	135980990	12400	12400	12400	12400	0
233	20240516	170400	135980990	12400	12400	12400	12400	0
234	20240516	170300	135980990	12400	12400	12400	12400	0
235	20240516	170200	135980990	12400	12400	12400	12400	0
236	20240516	170100	135980990	12400	12400	12400	12400	0
237	20240516	170000	135980990	12400	12400	12400	12400	0
238	20240516	165900	135980990	12400	12400	12400	12400	0
239	20240516	165800	135980990	12400	12400	12400	12400	0
240	20240516	165700	135980990	12400	12400	12400	12400	0
241	20240516	165600	135980990	12400	12400	12400	12400	0
242	20240516	165500	135980990	12400	12400	12400	12400	236
243	20240516	165400	135980990	12400	12400	12400	12400	0
244	20240516	165300	135980990	12400	12400	12400	12400	0
245	20240516	165200	135980990	12400	12400	12400	12400	0
246	20240516	165100	135980990	12400	12400	12400	12400	0
247	20240516	165000	135980990	12400	12400	12400	12400	0
248	20240516	164900	135980990	12400	12400	12400	12400	0
249	20240516	164800	135980990	12400	12400	12400	12400	0
250	20240516	164700	135980990	12400	12400	12400	12400	0
251	20240516	164600	135980990	12400	12400	12400	12400	0
252	20240516	164500	135980990	12400	12400	12400	12400	0
253	20240516	164400	135980990	12400	12400	12400	12400	0
254	20240516	164300	135980990	12400	12400	12400	12400	0
255	20240516	164200	135980990	12400	12400	12400	12400	0
256	20240516	164100	135980990	12400	12400	12400	12400	0
257	20240516	164000	135980990	12400	12400	12400	12400	0
258	20240516	163900	135980990	12400	12400	12400	12400	0
259	20240516	163800	135980990	12400	12400	12400	12400	0
260	20240516	163700	135980990	12400	12400	12400	12400	0
261	20240516	163600	135980990	12400	12400	12400	12400	0
262	20240516	163500	135980990	12400	12400	12400	12400	0
263	20240516	163400	135980990	12400	12400	12400	12400	0
264	20240516	163300	135980990	12400	12400	12400	12400	0
265	20240516	163200	135980990	12400	12400	12400	12400	0
266	20240516	163100	135980990	12400	12400	12400	12400	0
267	20240516	163000	135980990	12400	12400	12400	12400	0
268	20240516	162900	135980990	12400	12400	12400	12400	0
269	20240516	162800	135980990	12400	12400	12400	12400	0
270	20240516	162700	135980990	12400	12400	12400	12400	0
271	20240516	162600	135980990	12400	12400	12400	12400	0
272	20240516	162500	135980990	12400	12400	12400	12400	236
273	20240516	162400	135980990	12400	12400	12400	12400	0
274	20240516	162300	135980990	12400	12400	12400	12400	0
275	20240516	162200	135980990	12400	12400	12400	12400	0
276	20240516	162100	135980990	12400	12400	12400	12400	0
277	20240516	162000	135980990	12400	12400	12400	12400	0
278	20240516	161900	135980990	12400	12400	12400	12400	0
279	20240516	161800	135980990	12400	12400	12400	12400	0
280	20240516	161700	135980990	12400	12400	12400	12400	0
281	20240516	161600	135980990	12400	12400	12400	12400	0
282	20240516	161500	135980990	12400	12400	12400	12400	0
283	20240516	161400	135980990	12400	12400	12400	12400	0
284	20240516	161300	135980990	12400	12400	12400	12400	0
285	20240516	161200	135980990	12400	12400	12400	12400	0
286	20240516	161100	135980990	12400	12400	12400	12400	0
287	20240516	161000	135980990	12400	12400	12400	12400	0
288	20240516	160900	135980990	12400	12400	12400	12400	0
289	20240516	160800	135980990	12400	12400	12400	12400	0
290	20240516	160700	135980990	12400	12400	12400	12400	0
291	20240516	160600	135980990	12400	12400	12400	12400	0
292	20240516	160500	135980990	12400	12400	12400	12400	0
293	20240516	160400	135980990	12400	12400	12400	12400	0
294	20240516	160300	135980990	12400	12400	12400	12400	0
295	20240516	160200	135980990	12400	12400	12400	12400	0
296	20240516	160100	135980990	12400	12400	12400	12400	0
297	20240516	160000	135980990	12400	12400	12400	12400	0
298	20240516	155900	135980990	12400	12400	12400	12400	0
299	20240516	155800	135980990	12400	12400	12400	12400	0
300	20240516	155700	135980990	12400	12400	12400	12400	0
301	20240516	155600	135980990	12400	12400	12400	12400	0
302	20240516	155500	135980990	12400	12400	12400	12400	236
303	20240516	155400	135980990	12400	12400	12400	12400	0
304	20240516	155300	135980990	12400	12400	12400	12400	0
305	20240516	155200	135980990	12400	12400	12400	12400	0
306	20240516	155100	135980990	12400	12400	12400	12400	0
307	20240516	155000	135980990	12400	12400	12400	12400	0
308	20240516	154900	135980990	12400	12400	12400	12400	0
309	20240516	154800	135980990	12400	12400	12400	12400	0
310	20240516	154700	135980990	12400	12400	12400	12400	0
311	20240516	154600	135980990	12400	12400	12400	12400	0
312	20240516	154500	135980990	12400	12400	12400	12400	0
313	20240516	154400	135980990	12400	12400	12400	12400	0
314	20240516	154300	135980990	12400	12400	12400	12400	0
315	20240516	154200	135980990	12400	12400	12400	12400	0
316	20240516	154100	135980990	12400	12400	12400	12400	0
317	20240516	154000	135980990	12400	12400	12400	12400	0
318	20240516	153900	135980990	12400	12400	12400	12400	0
319	20240516	153800	135980990	12400	12400	12400	12400	0
320	20240516	153700	135980990	12400	12400	12400	12400	0
321	20240516	153600	135980990	12400	12400	12400	12400	0
322	20240516	153500	135980990	12400	12400	12400	12400	0
323	20240516	153400	135980990	12400	12400	12400	12400	0
324	20240516	153300	135980990	12400	12400	12400	12400	0
325	20240516	153200	135980990	12400	12400	12400	12400	0
326	20240516	153100	135980990	12400	12400	12400	12400	0
327	20240516	153000	135980990	12400	12400	12400	12400	236
328	20240516	152900	133054590	12360	12360	12360	12360	0
329	20240516	152800	133054590	12360	12360	12360	12360	0
330	20240516	152700	133054590	12360	12360	12360	12360	0
331	20240516	152600	133054590	12360	12360	12360	12360	0
332	20240516	152500	133054590	12360	12360	12360	12360	0
333	20240516	152400	133054590	12360	12360	12360	12360	0
334	20240516	152300	133054590	12360	12360	12360	12360	0
335	20240516	152200	133054590	12360	12360	12360	12360	0
336	20240516	152100	133054590	12360	12360	12360	12360	0
337	20240516	152000	133054590	12360	12360	12360	12360	0
338	20240516	151900	133054590	12360	12360	12360	12360	0
339	20240516	151800	133054590	12360	12360	12360	12360	0
340	20240516	151700	133054590	12360	12360	12360	12360	0
341	20240516	151600	133054590	12360	12360	12360	12360	23
342	20240516	151500	132770310	12370	12370	12370	12370	0
343	20240516	151400	132770310	12370	12370	12370	12370	0
344	20240516	151300	132770310	12370	12370	12370	12370	0
345	20240516	151200	132770310	12370	12370	12370	12370	0
346	20240516	151100	132770310	12370	12370	12370	12370	210
347	20240516	151000	130172610	12370	12370	12370	12370	1
348	20240516	150900	130160240	12360	12360	12360	12360	1
349	20240516	150800	130147880	12360	12360	12360	12360	35
350	20240516	150700	129715280	12370	12370	12370	12370	7
351	20240516	150600	129628690	12370	12370	12370	12370	0
352	20240516	150500	129628690	12370	12370	12370	12370	0
353	20240516	150400	129628690	12370	12370	12370	12370	0
354	20240516	150300	129628690	12370	12370	12370	12370	0
355	20240516	150200	129628690	12370	12370	12370	12370	0
356	20240516	150100	129628690	12370	12370	12370	12370	0
357	20240516	150000	129628690	12370	12370	12370	12370	0
358	20240516	145900	129628690	12370	12370	12370	12370	0
359	20240516	145800	129628690	12370	12370	12370	12370	0
360	20240516	145700	129628690	12370	12370	12370	12370	0
361	20240516	145600	129628690	12370	12370	12370	12370	0
362	20240516	145500	129628690	12370	12370	12370	12370	0
363	20240516	145400	129628690	12370	12370	12370	12370	0
364	20240516	145300	129628690	12370	12370	12370	12370	0
365	20240516	145200	129628690	12370	12370	12370	12370	81
366	20240516	145100	128626720	12370	12370	12370	12370	0
367	20240516	145000	128626720	12370	12370	12370	12370	0
368	20240516	144900	128626720	12370	12370	12370	12370	0
369	20240516	144800	128626720	12370	12370	12370	12370	106
370	20240516	144700	127315500	12370	12370	12370	12370	50
371	20240516	144600	126697000	12370	12370	12370	12370	0
372	20240516	144500	126697000	12370	12370	12370	12370	120
373	20240516	144400	125212600	12390	12390	12390	12390	0
374	20240516	144300	125212600	12390	12390	12390	12390	0
375	20240516	144200	125212600	12390	12390	12390	12390	17
376	20240516	144100	125001970	12390	12390	12390	12390	0
377	20240516	144000	125001970	12390	12390	12390	12390	0
378	20240516	143900	125001970	12390	12390	12390	12390	0
379	20240516	143800	125001970	12390	12390	12390	12390	1
380	20240516	143700	124989580	12380	12380	12380	12380	0
381	20240516	143600	124989580	12380	12380	12380	12380	0
382	20240516	143500	124989580	12380	12380	12380	12380	0
383	20240516	143400	124989580	12380	12380	12380	12380	1
384	20240516	143300	124977200	12370	12370	12370	12370	0
385	20240516	143200	124977200	12370	12370	12370	12370	0
386	20240516	143100	124977200	12370	12370	12370	12370	0
387	20240516	143000	124977200	12370	12370	12370	12370	0
388	20240516	142900	124977200	12370	12370	12370	12370	0
389	20240516	142800	124977200	12370	12370	12370	12370	0
390	20240516	142700	124977200	12370	12370	12370	12370	0
391	20240516	142600	124977200	12370	12380	12380	12370	32
392	20240516	142500	124581150	12390	12390	12390	12390	0
393	20240516	142400	124581150	12390	12390	12390	12390	12
394	20240516	142300	124432470	12390	12390	12390	12390	0
395	20240516	142200	124432470	12390	12390	12390	12390	0
396	20240516	142100	124432470	12390	12390	12390	12390	0
397	20240516	142000	124432470	12390	12390	12390	12390	0
398	20240516	141900	124432470	12390	12390	12390	12390	0
399	20240516	141800	124432470	12390	12390	12390	12390	0
400	20240516	141700	124432470	12390	12390	12390	12390	0
401	20240516	141600	124432470	12390	12390	12390	12390	102
402	20240516	141500	123168690	12380	12380	12380	12380	5
403	20240516	141400	123106790	12390	12390	12390	12390	14
404	20240516	141300	122933330	12390	12390	12390	12390	0
405	20240516	141200	122933330	12390	12390	12390	12390	1
406	20240516	141100	122920940	12370	12370	12370	12370	0
407	20240516	141000	122920940	12370	12370	12370	12370	0
408	20240516	140900	122920940	12370	12370	12370	12370	0
409	20240516	140800	122920940	12370	12380	12380	12370	500
410	20240516	140700	116733120	12390	12390	12390	12390	0
411	20240516	140600	116733120	12390	12390	12390	12390	0
412	20240516	140500	116733120	12390	12390	12390	12390	0
413	20240516	140400	116733120	12390	12390	12390	12390	0
414	20240516	140300	116733120	12390	12390	12390	12390	0
415	20240516	140200	116733120	12390	12390	12390	12390	0
416	20240516	140100	116733120	12390	12390	12390	12390	100
417	20240516	140000	115494120	12400	12400	12400	12400	0
418	20240516	135900	115494120	12400	12390	12400	12390	100
419	20240516	135800	114254140	12390	12390	12390	12390	0
420	20240516	135700	114254140	12390	12390	12390	12390	100
421	20240516	135600	113015140	12390	12390	12390	12390	30
422	20240516	135500	112643440	12390	12390	12390	12390	0
423	20240516	135400	112643440	12390	12390	12390	12390	0
424	20240516	135300	112643440	12390	12390	12390	12390	0
425	20240516	135200	112643440	12390	12390	12390	12390	80
426	20240516	135100	111652240	12380	12380	12380	12380	0
427	20240516	135000	111652240	12380	12380	12380	12380	0
428	20240516	134900	111652240	12380	12380	12380	12380	6
429	20240516	134800	111577960	12380	12380	12380	12380	0
430	20240516	134700	111577960	12380	12380	12380	12380	0
431	20240516	134600	111577960	12380	12380	12380	12380	0
432	20240516	134500	111577960	12380	12380	12380	12380	0
433	20240516	134400	111577960	12380	12380	12380	12380	10
434	20240516	134300	111454160	12390	12390	12390	12390	0
435	20240516	134200	111454160	12390	12390	12390	12390	0
436	20240516	134100	111454160	12390	12390	12390	12390	2
437	20240516	134000	111429380	12390	12390	12390	12390	2
438	20240516	133900	111404600	12390	12390	12390	12390	0
439	20240516	133800	111404600	12390	12390	12390	12390	0
440	20240516	133700	111404600	12390	12390	12390	12390	0
441	20240516	133600	111404600	12390	12390	12390	12390	0
442	20240516	133500	111404600	12390	12390	12390	12390	0
443	20240516	133400	111404600	12390	12390	12390	12390	0
444	20240516	133300	111404600	12390	12390	12390	12390	0
445	20240516	133200	111404600	12390	12390	12390	12390	0
446	20240516	133100	111404600	12390	12390	12390	12390	0
447	20240516	133000	111404600	12390	12390	12390	12390	62
448	20240516	132900	110636420	12390	12390	12390	12390	0
449	20240516	132800	110636420	12390	12390	12390	12390	0
450	20240516	132700	110636420	12390	12390	12390	12390	1
451	20240516	132600	110624030	12390	12390	12390	12390	0
452	20240516	132500	110624030	12390	12390	12390	12390	0
453	20240516	132400	110624030	12390	12390	12390	12390	0
454	20240516	132300	110624030	12390	12390	12390	12390	0
455	20240516	132200	110624030	12390	12390	12390	12390	1
456	20240516	132100	110611640	12390	12390	12390	12390	80
457	20240516	132000	109620440	12390	12390	12390	12390	0
458	20240516	131900	109620440	12390	12390	12390	12390	0
459	20240516	131800	109620440	12390	12390	12390	12390	1
460	20240516	131700	109608050	12400	12400	12400	12400	0
461	20240516	131600	109608050	12400	12400	12400	12400	0
462	20240516	131500	109608050	12400	12400	12400	12400	0
463	20240516	131400	109608050	12400	12400	12400	12400	0
464	20240516	131300	109608050	12400	12400	12400	12400	22
465	20240516	131200	109335250	12400	12400	12400	12400	0
466	20240516	131100	109335250	12400	12400	12400	12400	1
467	20240516	131000	109322850	12390	12390	12390	12390	45
468	20240516	130900	108765300	12400	12400	12400	12400	0
469	20240516	130800	108765300	12400	12400	12400	12400	0
470	20240516	130700	108765300	12400	12390	12400	12390	500
471	20240516	130600	102565730	12390	12390	12390	12390	5
472	20240516	130500	102503780	12400	12400	12400	12400	0
473	20240516	130400	102503780	12400	12400	12400	12400	0
474	20240516	130300	102503780	12400	12400	12400	12400	0
475	20240516	130200	102503780	12400	12390	12400	12390	19
476	20240516	130100	102268360	12390	12390	12390	12390	0
477	20240516	130000	102268360	12390	12390	12390	12390	1
478	20240516	125900	102255970	12390	12390	12390	12390	0
479	20240516	125800	102255970	12390	12390	12390	12390	9
480	20240516	125700	102144460	12400	12390	12400	12390	3
481	20240516	125600	102107280	12390	12390	12390	12390	78
482	20240516	125500	101140860	12390	12390	12390	12390	0
483	20240516	125400	101140860	12390	12390	12390	12390	0
484	20240516	125300	101140860	12390	12390	12390	12390	0
485	20240516	125200	101140860	12390	12390	12390	12390	0
486	20240516	125100	101140860	12390	12390	12390	12390	0
487	20240516	125000	101140860	12390	12390	12390	12390	0
488	20240516	124900	101140860	12390	12390	12390	12390	0
489	20240516	124800	101140860	12390	12390	12390	12390	0
490	20240516	124700	101140860	12390	12390	12390	12390	9
491	20240516	124600	101029350	12390	12390	12390	12390	0
492	20240516	124500	101029350	12390	12390	12390	12390	0
493	20240516	124400	101029350	12390	12390	12390	12390	0
494	20240516	124300	101029350	12390	12390	12390	12390	0
495	20240516	124200	101029350	12390	12390	12390	12390	0
496	20240516	124100	101029350	12390	12390	12390	12390	2
497	20240516	124000	101004570	12390	12390	12390	12390	0
498	20240516	123900	101004570	12390	12390	12390	12390	0
499	20240516	123800	101004570	12390	12390	12390	12390	0
500	20240516	123700	101004570	12390	12410	12410	12390	300
501	20240516	123600	97284130	12410	12410	12410	12410	0
502	20240516	123500	97284130	12410	12410	12410	12410	0
503	20240516	123400	97284130	12410	12410	12410	12410	0
504	20240516	123300	97284130	12410	12410	12410	12410	0
505	20240516	123200	97284130	12410	12410	12410	12410	61
506	20240516	123100	96527120	12420	12420	12420	12420	0
507	20240516	123000	96527120	12420	12420	12420	12420	0
508	20240516	122900	96527120	12420	12420	12420	12420	0
509	20240516	122800	96527120	12420	12430	12430	12420	30
510	20240516	122700	96154420	12430	12430	12430	12430	1
511	20240516	122600	96141990	12430	12430	12430	12430	0
512	20240516	122500	96141990	12430	12430	12430	12430	0
513	20240516	122400	96141990	12430	12430	12430	12430	0
514	20240516	122300	96141990	12430	12430	12430	12430	0
515	20240516	122200	96141990	12430	12430	12430	12430	30
516	20240516	122100	95769090	12420	12420	12420	12420	0
517	20240516	122000	95769090	12420	12420	12420	12420	0
518	20240516	121900	95769090	12420	12420	12420	12420	0
519	20240516	121800	95769090	12420	12420	12420	12420	0
520	20240516	121700	95769090	12420	12420	12420	12420	0
521	20240516	121600	95769090	12420	12420	12420	12420	2
522	20240516	121500	95744250	12420	12420	12420	12420	31
523	20240516	121400	95359230	12420	12420	12420	12420	67
524	20240516	121300	94527090	12430	12430	12430	12430	0
525	20240516	121200	94527090	12430	12430	12430	12430	0
526	20240516	121100	94527090	12430	12430	12430	12430	3
527	20240516	121000	94489800	12430	12430	12430	12430	1
528	20240516	120900	94477370	12430	12430	12430	12430	0
529	20240516	120800	94477370	12430	12430	12430	12430	106
530	20240516	120700	93159790	12440	12440	12440	12440	0
531	20240516	120600	93159790	12440	12440	12440	12440	0
532	20240516	120500	93159790	12440	12440	12440	12440	0
533	20240516	120400	93159790	12440	12440	12440	12440	3
534	20240516	120300	93122470	12440	12440	12440	12440	0
535	20240516	120200	93122470	12440	12440	12440	12440	45
536	20240516	120100	92562670	12440	12440	12440	12440	0
537	20240516	120000	92562670	12440	12440	12450	12440	3
538	20240516	115900	92525340	12450	12450	12450	12450	0
539	20240516	115800	92525340	12450	12450	12450	12450	0
540	20240516	115700	92525340	12450	12450	12450	12450	0
541	20240516	115600	92525340	12450	12450	12450	12450	0
542	20240516	115500	92525340	12450	12450	12450	12450	2
543	20240516	115400	92500440	12460	12460	12460	12460	0
544	20240516	115300	92500440	12460	12460	12460	12460	0
545	20240516	115200	92500440	12460	12460	12460	12460	0
546	20240516	115100	92500440	12460	12440	12460	12440	11
547	20240516	115000	92363470	12430	12430	12430	12430	0
548	20240516	114900	92363470	12430	12430	12430	12430	0
549	20240516	114800	92363470	12430	12430	12430	12430	0
550	20240516	114700	92363470	12430	12430	12430	12430	0
551	20240516	114600	92363470	12430	12430	12430	12430	11
552	20240516	114500	92226740	12430	12430	12430	12430	0
553	20240516	114400	92226740	12430	12430	12430	12430	0
554	20240516	114300	92226740	12430	12430	12430	12430	0
555	20240516	114200	92226740	12430	12430	12430	12430	0
556	20240516	114100	92226740	12430	12430	12430	12430	0
557	20240516	114000	92226740	12430	12430	12430	12430	0
558	20240516	113900	92226740	12430	12440	12440	12430	41
559	20240516	113800	91717090	12460	12450	12460	12450	2
560	20240516	113700	91692180	12460	12460	12460	12460	0
561	20240516	113600	91692180	12460	12460	12460	12460	0
562	20240516	113500	91692180	12460	12460	12460	12460	190
563	20240516	113400	89324780	12460	12460	12460	12460	0
564	20240516	113300	89324780	12460	12460	12460	12460	0
565	20240516	113200	89324780	12460	12460	12460	12460	0
566	20240516	113100	89324780	12460	12460	12460	12460	0
567	20240516	113000	89324780	12460	12460	12460	12460	850
568	20240516	112900	78733780	12450	12450	12450	12450	0
569	20240516	112800	78733780	12450	12450	12450	12450	0
570	20240516	112700	78733780	12450	12450	12450	12450	0
571	20240516	112600	78733780	12450	12450	12450	12450	82
572	20240516	112500	77712880	12450	12450	12450	12450	0
573	20240516	112400	77712880	12450	12450	12450	12450	0
574	20240516	112300	77712880	12450	12450	12450	12450	0
575	20240516	112200	77712880	12450	12450	12450	12450	0
576	20240516	112100	77712880	12450	12450	12450	12450	1
577	20240516	112000	77700430	12430	12430	12430	12430	0
578	20240516	111900	77700430	12430	12430	12430	12430	1
579	20240516	111800	77688000	12430	12430	12430	12430	0
580	20240516	111700	77688000	12430	12430	12430	12430	9
581	20240516	111600	77576130	12430	12430	12430	12430	0
582	20240516	111500	77576130	12430	12430	12430	12430	0
583	20240516	111400	77576130	12430	12430	12430	12430	3
584	20240516	111300	77538840	12430	12440	12440	12430	246
585	20240516	111200	74479600	12450	12450	12450	12450	0
586	20240516	111100	74479600	12450	12450	12450	12450	0
587	20240516	111000	74479600	12450	12450	12450	12450	66
588	20240516	110900	73657900	12440	12440	12440	12440	0
589	20240516	110800	73657900	12440	12440	12440	12440	0
590	20240516	110700	73657900	12440	12440	12440	12440	0
591	20240516	110600	73657900	12440	12440	12440	12440	0
592	20240516	110500	73657900	12440	12440	12440	12440	113
593	20240516	110400	72252180	12460	12460	12460	12460	0
594	20240516	110300	72252180	12460	12460	12460	12460	0
595	20240516	110200	72252180	12460	12460	12460	12460	0
596	20240516	110100	72252180	12460	12450	12460	12450	113
597	20240516	110000	70844250	12450	12450	12450	12450	0
598	20240516	105900	70844250	12450	12450	12450	12450	0
599	20240516	105800	70844250	12450	12450	12450	12450	0
600	20240516	105700	70844250	12450	12450	12450	12450	0
601	20240516	105600	70844250	12450	12450	12450	12450	0
602	20240516	105500	70844250	12450	12450	12450	12450	280
603	20240516	105400	67358250	12450	12450	12450	12450	0
604	20240516	105300	67358250	12450	12450	12450	12450	0
605	20240516	105200	67358250	12450	12450	12450	12450	4
606	20240516	105100	67308450	12450	12450	12450	12450	0
607	20240516	105000	67308450	12450	12450	12450	12450	2
608	20240516	104900	67283550	12460	12460	12460	12460	0
609	20240516	104800	67283550	12460	12460	12460	12460	0
610	20240516	104700	67283550	12460	12460	12460	12460	0
611	20240516	104600	67283550	12460	12460	12460	12460	1
612	20240516	104500	67271090	12440	12440	12440	12440	0
613	20240516	104400	67271090	12440	12450	12450	12440	20
614	20240516	104300	67022180	12450	12450	12450	12450	0
615	20240516	104200	67022180	12450	12450	12450	12450	0
616	20240516	104100	67022180	12450	12450	12450	12450	0
617	20240516	104000	67022180	12450	12450	12450	12450	40
618	20240516	103900	66524180	12460	12460	12460	12460	100
619	20240516	103800	65278180	12460	12460	12460	12460	0
620	20240516	103700	65278180	12460	12460	12460	12460	9
621	20240516	103600	65166040	12460	12460	12460	12460	1
622	20240516	103500	65153580	12460	12460	12460	12460	0
623	20240516	103400	65153580	12460	12460	12460	12460	0
624	20240516	103300	65153580	12460	12460	12460	12460	2
625	20240516	103200	65128660	12450	12450	12450	12450	0
626	20240516	103100	65128660	12450	12450	12450	12450	0
627	20240516	103000	65128660	12450	12450	12450	12450	36
628	20240516	102900	64680460	12450	12450	12450	12450	13
629	20240516	102800	64518610	12470	12470	12470	12470	0
630	20240516	102700	64518610	12470	12470	12470	12470	0
631	20240516	102600	64518610	12470	12470	12470	12470	0
632	20240516	102500	64518610	12470	12470	12470	12470	0
633	20240516	102400	64518610	12470	12460	12470	12460	41
634	20240516	102300	64007350	12450	12450	12450	12450	0
635	20240516	102200	64007350	12450	12450	12450	12450	78
636	20240516	102100	63036250	12450	12450	12450	12450	24
637	20240516	102000	62737450	12460	12460	12460	12460	0
638	20240516	101900	62737450	12460	12460	12460	12460	0
639	20240516	101800	62737450	12460	12460	12460	12460	0
640	20240516	101700	62737450	12460	12460	12460	12460	8
641	20240516	101600	62637770	12460	12460	12460	12460	600
642	20240516	101500	55161770	12460	12460	12460	12460	1
643	20240516	101400	55149310	12440	12440	12440	12440	0
644	20240516	101300	55149310	12440	12460	12460	12440	39
645	20240516	101200	54663390	12460	12460	12460	12460	0
646	20240516	101100	54663390	12460	12460	12460	12460	0
647	20240516	101000	54663390	12460	12470	12470	12460	74
648	20240516	100900	53740690	12470	12470	12470	12470	0
649	20240516	100800	53740690	12470	12470	12470	12470	0
650	20240516	100700	53740690	12470	12470	12470	12470	1
651	20240516	100600	53728220	12460	12460	12460	12460	0
652	20240516	100500	53728220	12460	12460	12460	12460	51
653	20240516	100400	53092760	12460	12460	12460	12460	1
654	20240516	100300	53080300	12460	12450	12460	12450	52
655	20240516	100200	52432520	12460	12460	12460	12460	0
656	20240516	100100	52432520	12460	12460	12460	12460	0
657	20240516	100000	52432520	12460	12460	12460	12460	0
658	20240516	095900	52432520	12460	12460	12460	12460	0
659	20240516	095800	52432520	12460	12460	12460	12460	1
660	20240516	095700	52420060	12470	12470	12470	12470	0
661	20240516	095600	52420060	12470	12450	12470	12450	5
662	20240516	095500	52357790	12440	12450	12450	12440	6
663	20240516	095400	52283100	12450	12450	12450	12450	15
664	20240516	095300	52096350	12470	12460	12470	12460	2
665	20240516	095200	52071420	12460	12460	12460	12460	11
666	20240516	095100	51934360	12480	12460	12480	12460	205
667	20240516	095000	49378000	12470	12440	12470	12440	105
668	20240516	094900	48070250	12450	12450	12450	12440	209
669	20240516	094800	45469200	12450	12450	12450	12450	5
670	20240516	094700	45406950	12450	12450	12460	12450	3
671	20240516	094600	45369590	12460	12450	12460	12450	400
672	20240516	094500	40386090	12450	12450	12450	12440	9
673	20240516	094400	40274060	12450	12450	12450	12450	1
674	20240516	094300	40261610	12450	12440	12450	12440	102
675	20240516	094200	38992720	12440	12440	12440	12440	0
676	20240516	094100	38992720	12440	12440	12440	12440	0
677	20240516	094000	38992720	12440	12440	12440	12440	0
678	20240516	093900	38992720	12440	12440	12440	12440	212
679	20240516	093800	36355440	12440	12420	12440	12420	400
680	20240516	093700	31383430	12430	12400	12430	12400	1013
681	20240516	093600	18797620	12400	12400	12400	12400	40
682	20240516	093500	18301620	12400	12400	12400	12400	222
683	20240516	093400	15548820	12400	12390	12400	12390	27
684	20240516	093300	15214130	12390	12390	12390	12390	0
685	20240516	093200	15214130	12390	12380	12390	12380	500
686	20240516	093100	9021480	12380	12380	12380	12380	0
687	20240516	093000	9021480	12380	12380	12380	12380	0
688	20240516	092900	9021480	12380	12380	12380	12380	0
689	20240516	092800	9021480	12380	12380	12380	12380	0
690	20240516	092700	9021480	12380	12380	12380	12380	223
691	20240516	092600	6260740	12370	12370	12370	12370	1
692	20240516	092500	6248370	12380	12380	12380	12380	1
693	20240516	092400	6235990	12370	12360	12370	12360	3
694	20240516	092300	6198890	12370	12350	12370	12350	5
695	20240516	092200	6137080	12370	12370	12380	12370	9
696	20240516	092100	6025680	12370	12360	12370	12360	2
697	20240516	092000	6000950	12350	12350	12350	12350	0
698	20240516	091900	6000950	12350	12350	12350	12350	0
699	20240516	091800	6000950	12350	12350	12350	12350	0
700	20240516	091700	6000950	12350	12350	12350	12350	14
701	20240516	091600	5828050	12350	12350	12350	12350	0
702	20240516	091500	5828050	12350	12370	12370	12350	244
703	20240516	091400	2811090	12380	12380	12380	12380	1
704	20240516	091300	2798710	12380	12390	12390	12380	75
705	20240516	091200	1870010	12390	12390	12390	12390	30
706	20240516	091100	1498310	12390	12390	12390	12390	0
707	20240516	091000	1498310	12390	12390	12390	12390	69
708	20240516	090900	643400	12390	12390	12390	12390	0
709	20240516	090800	643400	12390	12380	12390	12380	2
710	20240516	090700	618630	12380	12380	12380	12370	27
711	20240516	090600	284510	12370	12370	12370	12370	0
712	20240516	090500	284510	12370	12370	12370	12370	0
713	20240516	090400	284510	12370	12370	12370	12370	0
714	20240516	090300	284510	12370	12370	12370	12370	0
715	20240516	090200	284510	12370	12370	12370	12370	0
716	20240516	090100	284510	12370	12370	12370	12370	0
717	20240516	090000	284510	12370	12370	12370	12370	23