KissMeData/093050/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195900	530327830	15990	15990	15990	15990	258
3	20240513	195800	530327830	15990	15990	15990	15990	0
4	20240513	195700	530327830	15990	15990	15990	15990	0
5	20240513	195600	530327830	15990	15990	15990	15990	0
6	20240513	195500	530327830	15990	15990	15990	15990	0
7	20240513	195400	530327830	15990	15990	15990	15990	0
8	20240513	195300	530327830	15990	15990	15990	15990	0
9	20240513	195200	530327830	15990	15990	15990	15990	0
10	20240513	195100	530327830	15990	15990	15990	15990	0
11	20240513	195000	530327830	15990	15990	15990	15990	0
12	20240513	194900	530327830	15990	15990	15990	15990	0
13	20240513	194800	530327830	15990	15990	15990	15990	0
14	20240513	194700	530327830	15990	15990	15990	15990	0
15	20240513	194600	530327830	15990	15990	15990	15990	0
16	20240513	194500	530327830	15990	15990	15990	15990	0
17	20240513	194400	530327830	15990	15990	15990	15990	0
18	20240513	194300	530327830	15990	15990	15990	15990	0
19	20240513	194200	530327830	15990	15990	15990	15990	0
20	20240513	194100	530327830	15990	15990	15990	15990	0
21	20240513	194000	530327830	15990	15990	15990	15990	0
22	20240513	193900	530327830	15990	15990	15990	15990	0
23	20240513	193800	530327830	15990	15990	15990	15990	0
24	20240513	193700	530327830	15990	15990	15990	15990	0
25	20240513	193600	530327830	15990	15990	15990	15990	0
26	20240513	193500	530327830	15990	15990	15990	15990	0
27	20240513	193400	530327830	15990	15990	15990	15990	0
28	20240513	193300	530327830	15990	15990	15990	15990	0
29	20240513	193200	530327830	15990	15990	15990	15990	0
30	20240513	193100	530327830	15990	15990	15990	15990	0
31	20240513	193000	530327830	15990	15990	15990	15990	0
32	20240513	192900	530327830	15990	15990	15990	15990	258
33	20240513	192800	530327830	15990	15990	15990	15990	0
34	20240513	192700	530327830	15990	15990	15990	15990	0
35	20240513	192600	530327830	15990	15990	15990	15990	0
36	20240513	192500	530327830	15990	15990	15990	15990	0
37	20240513	192400	530327830	15990	15990	15990	15990	0
38	20240513	192300	530327830	15990	15990	15990	15990	0
39	20240513	192200	530327830	15990	15990	15990	15990	0
40	20240513	192100	530327830	15990	15990	15990	15990	0
41	20240513	192000	530327830	15990	15990	15990	15990	0
42	20240513	191900	530327830	15990	15990	15990	15990	0
43	20240513	191800	530327830	15990	15990	15990	15990	0
44	20240513	191700	530327830	15990	15990	15990	15990	0
45	20240513	191600	530327830	15990	15990	15990	15990	0
46	20240513	191500	530327830	15990	15990	15990	15990	0
47	20240513	191400	530327830	15990	15990	15990	15990	0
48	20240513	191300	530327830	15990	15990	15990	15990	0
49	20240513	191200	530327830	15990	15990	15990	15990	0
50	20240513	191100	530327830	15990	15990	15990	15990	0
51	20240513	191000	530327830	15990	15990	15990	15990	0
52	20240513	190900	530327830	15990	15990	15990	15990	0
53	20240513	190800	530327830	15990	15990	15990	15990	0
54	20240513	190700	530327830	15990	15990	15990	15990	0
55	20240513	190600	530327830	15990	15990	15990	15990	0
56	20240513	190500	530327830	15990	15990	15990	15990	0
57	20240513	190400	530327830	15990	15990	15990	15990	0
58	20240513	190300	530327830	15990	15990	15990	15990	0
59	20240513	190200	530327830	15990	15990	15990	15990	0
60	20240513	190100	530327830	15990	15990	15990	15990	0
61	20240513	190000	530327830	15990	15990	15990	15990	0
62	20240513	185900	530327830	15990	15990	15990	15990	258
63	20240513	185800	530327830	15990	15990	15990	15990	0
64	20240513	185700	530327830	15990	15990	15990	15990	0
65	20240513	185600	530327830	15990	15990	15990	15990	0
66	20240513	185500	530327830	15990	15990	15990	15990	0
67	20240513	185400	530327830	15990	15990	15990	15990	0
68	20240513	185300	530327830	15990	15990	15990	15990	0
69	20240513	185200	530327830	15990	15990	15990	15990	0
70	20240513	185100	530327830	15990	15990	15990	15990	0
71	20240513	185000	530327830	15990	15990	15990	15990	0
72	20240513	184900	530327830	15990	15990	15990	15990	0
73	20240513	184800	530327830	15990	15990	15990	15990	0
74	20240513	184700	530327830	15990	15990	15990	15990	0
75	20240513	184600	530327830	15990	15990	15990	15990	0
76	20240513	184500	530327830	15990	15990	15990	15990	0
77	20240513	184400	530327830	15990	15990	15990	15990	0
78	20240513	184300	530327830	15990	15990	15990	15990	0
79	20240513	184200	530327830	15990	15990	15990	15990	0
80	20240513	184100	530327830	15990	15990	15990	15990	0
81	20240513	184000	530327830	15990	15990	15990	15990	0
82	20240513	183900	530327830	15990	15990	15990	15990	0
83	20240513	183800	530327830	15990	15990	15990	15990	0
84	20240513	183700	530327830	15990	15990	15990	15990	0
85	20240513	183600	530327830	15990	15990	15990	15990	0
86	20240513	183500	530327830	15990	15990	15990	15990	0
87	20240513	183400	530327830	15990	15990	15990	15990	0
88	20240513	183300	530327830	15990	15990	15990	15990	0
89	20240513	183200	530327830	15990	15990	15990	15990	0
90	20240513	183100	530327830	15990	15990	15990	15990	0
91	20240513	183000	530327830	15990	15990	15990	15990	0
92	20240513	182900	530327830	15990	15990	15990	15990	258
93	20240513	182800	530327830	15990	15990	15990	15990	0
94	20240513	182700	530327830	15990	15990	15990	15990	0
95	20240513	182600	530327830	15990	15990	15990	15990	0
96	20240513	182500	530327830	15990	15990	15990	15990	0
97	20240513	182400	530327830	15990	15990	15990	15990	0
98	20240513	182300	530327830	15990	15990	15990	15990	0
99	20240513	182200	530327830	15990	15990	15990	15990	0
100	20240513	182100	530327830	15990	15990	15990	15990	0
101	20240513	182000	530327830	15990	15990	15990	15990	0
102	20240513	181900	530327830	15990	15990	15990	15990	0
103	20240513	181800	530327830	15990	15990	15990	15990	0
104	20240513	181700	530327830	15990	15990	15990	15990	0
105	20240513	181600	530327830	15990	15990	15990	15990	0
106	20240513	181500	530327830	15990	15990	15990	15990	0
107	20240513	181400	530327830	15990	15990	15990	15990	0
108	20240513	181300	530327830	15990	15990	15990	15990	0
109	20240513	181200	530327830	15990	15990	15990	15990	0
110	20240513	181100	530327830	15990	15990	15990	15990	0
111	20240513	181000	530327830	15990	15990	15990	15990	0
112	20240513	180900	530327830	15990	15990	15990	15990	0
113	20240513	180800	530327830	15990	15990	15990	15990	0
114	20240513	180700	530327830	15990	15990	15990	15990	0
115	20240513	180600	530327830	15990	15990	15990	15990	0
116	20240513	180500	530327830	15990	15990	15990	15990	0
117	20240513	180400	530327830	15990	15990	15990	15990	0
118	20240513	180300	530327830	15990	15990	15990	15990	0
119	20240513	180200	530327830	15990	15990	15990	15990	0
120	20240513	180100	530327830	15990	15990	15990	15990	0
121	20240513	180000	530327830	15990	15990	15990	15990	0
122	20240513	175900	530327830	15990	15990	15990	15990	258
123	20240513	175800	530327830	15990	15990	15990	15990	0
124	20240513	175700	530327830	15990	15990	15990	15990	0
125	20240513	175600	530327830	15990	15990	15990	15990	0
126	20240513	175500	530327830	15990	15990	15990	15990	0
127	20240513	175400	530327830	15990	15990	15990	15990	0
128	20240513	175300	530327830	15990	15990	15990	15990	0
129	20240513	175200	530327830	15990	15990	15990	15990	0
130	20240513	175100	530327830	15990	15990	15990	15990	0
131	20240513	175000	530327830	15990	15990	15990	15990	0
132	20240513	174900	530327830	15990	15990	15990	15990	0
133	20240513	174800	530327830	15990	15990	15990	15990	0
134	20240513	174700	530327830	15990	15990	15990	15990	0
135	20240513	174600	530327830	15990	15990	15990	15990	0
136	20240513	174500	530327830	15990	15990	15990	15990	0
137	20240513	174400	530327830	15990	15990	15990	15990	0
138	20240513	174300	530327830	15990	15990	15990	15990	0
139	20240513	174200	530327830	15990	15990	15990	15990	0
140	20240513	174100	530327830	15990	15990	15990	15990	0
141	20240513	174000	530327830	15990	15990	15990	15990	0
142	20240513	173900	530327830	15990	15990	15990	15990	0
143	20240513	173800	530327830	15990	15990	15990	15990	0
144	20240513	173700	530327830	15990	15990	15990	15990	0
145	20240513	173600	530327830	15990	15990	15990	15990	0
146	20240513	173500	530327830	15990	15990	15990	15990	0
147	20240513	173400	530327830	15990	15990	15990	15990	0
148	20240513	173300	530327830	15990	15990	15990	15990	0
149	20240513	173200	530327830	15990	15990	15990	15990	0
150	20240513	173100	530327830	15990	15990	15990	15990	0
151	20240513	173000	530327830	15990	15990	15990	15990	0
152	20240513	172900	530327830	15990	15990	15990	15990	258
153	20240513	172800	530327830	15990	15990	15990	15990	0
154	20240513	172700	530327830	15990	15990	15990	15990	0
155	20240513	172600	530327830	15990	15990	15990	15990	0
156	20240513	172500	530327830	15990	15990	15990	15990	0
157	20240513	172400	530327830	15990	15990	15990	15990	0
158	20240513	172300	530327830	15990	15990	15990	15990	0
159	20240513	172200	530327830	15990	15990	15990	15990	0
160	20240513	172100	530327830	15990	15990	15990	15990	0
161	20240513	172000	530327830	15990	15990	15990	15990	0
162	20240513	171900	530327830	15990	15990	15990	15990	0
163	20240513	171800	530327830	15990	15990	15990	15990	0
164	20240513	171700	530327830	15990	15990	15990	15990	0
165	20240513	171600	530327830	15990	15990	15990	15990	0
166	20240513	171500	530327830	15990	15990	15990	15990	0
167	20240513	171400	530327830	15990	15990	15990	15990	0
168	20240513	171300	530327830	15990	15990	15990	15990	0
169	20240513	171200	530327830	15990	15990	15990	15990	0
170	20240513	171100	530327830	15990	15990	15990	15990	0
171	20240513	171000	530327830	15990	15990	15990	15990	0
172	20240513	170900	530327830	15990	15990	15990	15990	0
173	20240513	170800	530327830	15990	15990	15990	15990	0
174	20240513	170700	530327830	15990	15990	15990	15990	0
175	20240513	170600	530327830	15990	15990	15990	15990	0
176	20240513	170500	530327830	15990	15990	15990	15990	0
177	20240513	170400	530327830	15990	15990	15990	15990	0
178	20240513	170300	530327830	15990	15990	15990	15990	0
179	20240513	170200	530327830	15990	15990	15990	15990	0
180	20240513	170100	530327830	15990	15990	15990	15990	0
181	20240513	170000	530327830	15990	15990	15990	15990	0
182	20240513	165900	530327830	15990	15990	15990	15990	258
183	20240513	165800	530327830	15990	15990	15990	15990	0
184	20240513	165700	530327830	15990	15990	15990	15990	0
185	20240513	165600	530327830	15990	15990	15990	15990	0
186	20240513	165500	530327830	15990	15990	15990	15990	0
187	20240513	165400	530327830	15990	15990	15990	15990	0
188	20240513	165300	530327830	15990	15990	15990	15990	0
189	20240513	165200	530327830	15990	15990	15990	15990	0
190	20240513	165100	530327830	15990	15990	15990	15990	0
191	20240513	165000	530327830	15990	15990	15990	15990	0
192	20240513	164900	530327830	15990	15990	15990	15990	0
193	20240513	164800	530327830	15990	15990	15990	15990	0
194	20240513	164700	530327830	15990	15990	15990	15990	0
195	20240513	164600	530327830	15990	15990	15990	15990	0
196	20240513	164500	530327830	15990	15990	15990	15990	0
197	20240513	164400	530327830	15990	15990	15990	15990	0
198	20240513	164300	530327830	15990	15990	15990	15990	0
199	20240513	164200	530327830	15990	15990	15990	15990	0
200	20240513	164100	530327830	15990	15990	15990	15990	0
201	20240513	164000	530327830	15990	15990	15990	15990	0
202	20240513	163900	530327830	15990	15990	15990	15990	0
203	20240513	163800	530327830	15990	15990	15990	15990	0
204	20240513	163700	530327830	15990	15990	15990	15990	0
205	20240513	163600	530327830	15990	15990	15990	15990	0
206	20240513	163500	530327830	15990	15990	15990	15990	0
207	20240513	163400	530327830	15990	15990	15990	15990	0
208	20240513	163300	530327830	15990	15990	15990	15990	0
209	20240513	163200	530327830	15990	15990	15990	15990	0
210	20240513	163100	530327830	15990	15990	15990	15990	0
211	20240513	163000	530327830	15990	15990	15990	15990	0
212	20240513	162900	530327830	15990	15990	15990	15990	258
213	20240513	162800	530327830	15990	15990	15990	15990	0
214	20240513	162700	530327830	15990	15990	15990	15990	0
215	20240513	162600	530327830	15990	15990	15990	15990	0
216	20240513	162500	530327830	15990	15990	15990	15990	0
217	20240513	162400	530327830	15990	15990	15990	15990	0
218	20240513	162300	530327830	15990	15990	15990	15990	0
219	20240513	162200	530327830	15990	15990	15990	15990	0
220	20240513	162100	530327830	15990	15990	15990	15990	0
221	20240513	162000	530327830	15990	15990	15990	15990	0
222	20240513	161900	530327830	15990	15990	15990	15990	0
223	20240513	161800	530327830	15990	15990	15990	15990	0
224	20240513	161700	530327830	15990	15990	15990	15990	0
225	20240513	161600	530327830	15990	15990	15990	15990	0
226	20240513	161500	530327830	15990	15990	15990	15990	0
227	20240513	161400	530327830	15990	15990	15990	15990	0
228	20240513	161300	530327830	15990	15990	15990	15990	0
229	20240513	161200	530327830	15990	15990	15990	15990	0
230	20240513	161100	530327830	15990	15990	15990	15990	0
231	20240513	161000	530327830	15990	15990	15990	15990	0
232	20240513	160900	530327830	15990	15990	15990	15990	0
233	20240513	160800	530327830	15990	15990	15990	15990	0
234	20240513	160700	530327830	15990	15990	15990	15990	0
235	20240513	160600	530327830	15990	15990	15990	15990	0
236	20240513	160500	530327830	15990	15990	15990	15990	0
237	20240513	160400	530327830	15990	15990	15990	15990	0
238	20240513	160300	530327830	15990	15990	15990	15990	0
239	20240513	160200	530327830	15990	15990	15990	15990	0
240	20240513	160100	530327830	15990	15990	15990	15990	0
241	20240513	160000	530327830	15990	15990	15990	15990	0
242	20240513	155900	530327830	15990	15990	15990	15990	258
243	20240513	155800	530327830	15990	15990	15990	15990	0
244	20240513	155700	530327830	15990	15990	15990	15990	0
245	20240513	155600	530327830	15990	15990	15990	15990	0
246	20240513	155500	530327830	15990	15990	15990	15990	0
247	20240513	155400	530327830	15990	15990	15990	15990	0
248	20240513	155300	530327830	15990	15990	15990	15990	0
249	20240513	155200	530327830	15990	15990	15990	15990	0
250	20240513	155100	530327830	15990	15990	15990	15990	0
251	20240513	155000	530327830	15990	15990	15990	15990	0
252	20240513	154900	530327830	15990	15990	15990	15990	0
253	20240513	154800	530327830	15990	15990	15990	15990	0
254	20240513	154700	530327830	15990	15990	15990	15990	0
255	20240513	154600	530327830	15990	15990	15990	15990	0
256	20240513	154500	530327830	15990	15990	15990	15990	0
257	20240513	154400	530327830	15990	15990	15990	15990	0
258	20240513	154300	530327830	15990	15990	15990	15990	0
259	20240513	154200	530327830	15990	15990	15990	15990	0
260	20240513	154100	530327830	15990	15990	15990	15990	0
261	20240513	154000	530327830	15990	15990	15990	15990	0
262	20240513	153900	530327830	15990	15990	15990	15990	0
263	20240513	153800	530327830	15990	15990	15990	15990	0
264	20240513	153700	530327830	15990	15990	15990	15990	0
265	20240513	153600	530327830	15990	15990	15990	15990	0
266	20240513	153500	530327830	15990	15990	15990	15990	0
267	20240513	153400	530327830	15990	15990	15990	15990	0
268	20240513	153300	530327830	15990	15990	15990	15990	0
269	20240513	153200	530327830	15990	15990	15990	15990	0
270	20240513	153100	530327830	15990	15990	15990	15990	0
271	20240513	153000	530327830	15990	15990	15990	15990	258
272	20240513	152900	526202410	15970	15970	15970	15970	0
273	20240513	152800	526202410	15970	15970	15970	15970	0
274	20240513	152700	526202410	15970	15970	15970	15970	0
275	20240513	152600	526202410	15970	15970	15970	15970	0
276	20240513	152500	526202410	15970	15970	15970	15970	0
277	20240513	152400	526202410	15970	15970	15970	15970	0
278	20240513	152300	526202410	15970	15970	15970	15970	0
279	20240513	152200	526202410	15970	15970	15970	15970	0
280	20240513	152100	526202410	15970	15970	15970	15970	0
281	20240513	152000	526202410	15970	15970	15970	15970	0
282	20240513	151900	526202410	15970	15960	15970	15960	22
283	20240513	151800	525851260	15970	15970	15980	15960	66
284	20240513	151700	524797300	15970	15970	15980	15970	44
285	20240513	151600	524094610	15980	15980	15980	15980	1
286	20240513	151500	524078630	15990	15990	15990	15990	1
287	20240513	151400	524062640	15990	15990	15990	15970	36
288	20240513	151300	523487540	15990	15980	15990	15980	2
289	20240513	151200	523455570	15990	15990	15990	15990	2
290	20240513	151100	523423590	15970	15970	15980	15970	100
291	20240513	151000	521826500	15970	15970	15970	15960	16
292	20240513	150900	521571080	15980	15980	15980	15970	3
293	20240513	150800	521523150	15980	16010	16010	15970	73
294	20240513	150700	520355230	16010	16010	16010	16010	2
295	20240513	150600	520323210	16000	16000	16000	16000	83
296	20240513	150500	518995210	16010	16000	16010	16000	63
297	20240513	150400	517987190	16000	16010	16010	16000	3
298	20240513	150300	517939170	16010	16010	16010	16010	3
299	20240513	150200	517891140	16010	16010	16010	16010	0
300	20240513	150100	517891140	16010	16010	16010	16000	4
301	20240513	150000	517827110	16010	16010	16010	15990	108
302	20240513	145900	516098640	16000	16000	16000	16000	552
303	20240513	145800	507266640	16000	16020	16020	16000	78
304	20240513	145700	506017260	16010	16010	16020	16010	32
305	20240513	145600	505504880	16010	16000	16010	16000	8
306	20240513	145500	505376810	16000	16000	16000	16000	136
307	20240513	145400	503200810	16000	15990	16000	15990	61
308	20240513	145300	502224820	16000	16010	16010	16000	39
309	20240513	145200	501600790	16010	16010	16010	16010	34
310	20240513	145100	501056450	16010	16010	16010	15980	25
311	20240513	145000	500656460	16020	16020	16020	16010	39
312	20240513	144900	500031690	16020	16020	16020	16020	59
313	20240513	144800	499086510	16010	16010	16010	16010	8
314	20240513	144700	498958430	16010	16010	16010	16010	67
315	20240513	144600	497885760	16010	16010	16010	16000	82
316	20240513	144500	496572950	16010	16000	16010	16000	7
317	20240513	144400	496460890	16010	16000	16010	16000	41
318	20240513	144300	495804860	16000	16000	16000	16000	34
319	20240513	144200	495260860	16000	16000	16000	15990	38
320	20240513	144100	494652870	16000	16000	16000	16000	35
321	20240513	144000	494092870	16000	15990	16000	15990	39
322	20240513	143900	493468890	15990	16000	16000	15990	37
323	20240513	143800	492876900	15990	16000	16000	15990	37
324	20240513	143700	492284920	16000	16000	16000	16000	65
325	20240513	143600	491244920	16000	16000	16000	16000	37
326	20240513	143500	490652920	16000	16010	16010	16000	47
327	20240513	143400	489900550	16010	16010	16010	16010	34
328	20240513	143300	489356210	16010	16010	16010	16010	66
329	20240513	143200	488299550	16010	16000	16010	16000	1607
330	20240513	143100	462587540	16000	16000	16000	15990	40
331	20240513	143000	461947550	16010	16000	16010	15990	88
332	20240513	142900	460539540	16000	15990	16000	15990	12
333	20240513	142800	460347590	16000	16000	16000	16000	37
334	20240513	142700	459755590	16000	16000	16000	15990	63
335	20240513	142600	458747600	16000	16000	16000	16000	36
336	20240513	142500	458171600	16000	15990	16000	15980	38
337	20240513	142400	457563660	16000	16000	16000	16000	5
338	20240513	142300	457483660	16000	15980	16000	15960	257
339	20240513	142200	453376790	15980	16010	16010	15980	92
340	20240513	142100	451905730	16010	16010	16010	16010	49
341	20240513	142000	451121240	16010	16000	16010	16000	21
342	20240513	141900	450785220	15990	16000	16000	15990	55
343	20240513	141800	449905230	16000	16000	16010	16000	22
344	20240513	141700	449553220	16000	16000	16000	16000	34
345	20240513	141600	449009220	16000	15990	16000	15990	63
346	20240513	141500	448001230	16000	16000	16000	16000	65
347	20240513	141400	446961230	16000	16000	16000	16000	5
348	20240513	141300	446881230	16010	16010	16010	15980	76
349	20240513	141200	445664730	16000	15990	16000	15980	2404
350	20240513	141100	407204670	15980	15990	15990	15980	35
351	20240513	141000	406645030	15990	15990	15990	15990	33
352	20240513	140900	406117360	15990	15990	15990	15980	37
353	20240513	140800	405525740	15980	15980	15980	15970	101
354	20240513	140700	403911770	15980	15980	15980	15980	72
355	20240513	140600	402761210	15970	15960	15980	15960	83
356	20240513	140500	401435380	15960	15950	15980	15930	1264
357	20240513	140400	381258400	15940	15950	15950	15940	544
358	20240513	140300	372581740	15950	15940	15950	15940	233
359	20240513	140200	368867130	15940	15920	15940	15920	24
360	20240513	140100	368484800	15920	15920	15930	15910	159
361	20240513	140000	365952600	15910	15920	15920	15910	73
362	20240513	135900	364790530	15920	15910	15920	15910	32
363	20240513	135800	364281110	15920	15920	15920	15920	55
364	20240513	135700	363405510	15910	15910	15910	15910	27
365	20240513	135600	362975940	15910	15920	15920	15910	320
366	20240513	135500	357881900	15910	15910	15910	15910	7
367	20240513	135400	357770530	15910	15920	15920	15910	79
368	20240513	135300	356512990	15910	15900	15910	15900	23
369	20240513	135200	356147070	15900	15890	15900	15890	21
370	20240513	135100	355813370	15890	15890	15890	15890	30
371	20240513	135000	355336670	15890	15890	15890	15890	30
372	20240513	134900	354859970	15870	15870	15870	15870	1
373	20240513	134800	354844100	15890	15890	15890	15890	29
374	20240513	134700	354383290	15890	15890	15890	15890	13
375	20240513	134600	354176720	15870	15870	15870	15870	72
376	20240513	134500	353034080	15870	15870	15910	15870	906
377	20240513	134400	338629520	15890	15890	15890	15890	0
378	20240513	134300	338629520	15890	15890	15890	15890	2
379	20240513	134200	338597740	15870	15870	15870	15870	0
380	20240513	134100	338597740	15870	15870	15870	15870	1
381	20240513	134000	338581870	15870	15870	15870	15870	0
382	20240513	133900	338581870	15870	15870	15870	15870	2
383	20240513	133800	338550130	15870	15870	15870	15870	0
384	20240513	133700	338550130	15870	15870	15870	15870	36
385	20240513	133600	337978810	15870	15870	15870	15870	3
386	20240513	133500	337931200	15870	15870	15870	15870	0
387	20240513	133400	337931200	15870	15870	15870	15870	1
388	20240513	133300	337915330	15870	15870	15870	15870	11
389	20240513	133200	337740760	15900	15900	15900	15900	0
390	20240513	133100	337740760	15900	15900	15900	15900	1000
391	20240513	133000	321840760	15860	15890	15890	15860	50
392	20240513	132900	321046290	15890	15870	15900	15860	1416
393	20240513	132800	298547510	15870	15870	15870	15870	4
394	20240513	132700	298484030	15860	15860	15860	15860	0
395	20240513	132600	298484030	15860	15860	15860	15860	2
396	20240513	132500	298452310	15860	15860	15860	15860	0
397	20240513	132400	298452310	15860	15860	15860	15860	0
398	20240513	132300	298452310	15860	15860	15860	15860	0
399	20240513	132200	298452310	15860	15860	15860	15860	1
400	20240513	132100	298436450	15860	15860	15860	15860	1
401	20240513	132000	298420590	15860	15860	15860	15860	2
402	20240513	131900	298388870	15860	15860	15860	15860	11
403	20240513	131800	298214410	15860	15860	15860	15860	1
404	20240513	131700	298198550	15870	15870	15870	15870	10
405	20240513	131600	298039850	15860	15860	15860	15860	2
406	20240513	131500	298008130	15860	15860	15860	15860	2
407	20240513	131400	297976410	15860	15860	15860	15860	15
408	20240513	131300	297738510	15860	15860	15860	15860	21
409	20240513	131200	297405450	15870	15870	15870	15870	2
410	20240513	131100	297373710	15860	15860	15860	15860	1
411	20240513	131000	297357850	15870	15880	15880	15870	205
412	20240513	130900	294103160	15880	15880	15880	15880	4
413	20240513	130800	294039640	15880	15880	15880	15880	0
414	20240513	130700	294039640	15880	15870	15880	15870	5
415	20240513	130600	293960250	15870	15870	15870	15870	1
416	20240513	130500	293944380	15870	15870	15870	15870	0
417	20240513	130400	293944380	15870	15870	15870	15870	0
418	20240513	130300	293944380	15870	15870	15870	15870	1
419	20240513	130200	293928510	15870	15870	15870	15870	0
420	20240513	130100	293928510	15870	15870	15870	15870	0
421	20240513	130000	293928510	15870	15870	15870	15870	2
422	20240513	125900	293896770	15870	15870	15870	15870	15
423	20240513	125800	293658720	15870	15870	15870	15870	0
424	20240513	125700	293658720	15870	15870	15870	15870	0
425	20240513	125600	293658720	15870	15870	15870	15870	101
426	20240513	125500	292055850	15870	15870	15870	15870	0
427	20240513	125400	292055850	15870	15870	15870	15870	0
428	20240513	125300	292055850	15870	15870	15870	15870	1
429	20240513	125200	292039980	15880	15880	15880	15870	6
430	20240513	125100	291944710	15880	15880	15880	15880	0
431	20240513	125000	291944710	15880	15880	15880	15880	0
432	20240513	124900	291944710	15880	15880	15880	15880	100
433	20240513	124800	290356710	15870	15870	15870	15870	1
434	20240513	124700	290340840	15870	15870	15870	15870	1
435	20240513	124600	290324970	15870	15870	15870	15870	0
436	20240513	124500	290324970	15870	15870	15870	15870	0
437	20240513	124400	290324970	15870	15870	15870	15870	1
438	20240513	124300	290309100	15870	15870	15870	15870	0
439	20240513	124200	290309100	15870	15870	15870	15870	0
440	20240513	124100	290309100	15870	15870	15870	15870	0
441	20240513	124000	290309100	15870	15870	15870	15870	5
442	20240513	123900	290229750	15870	15870	15870	15870	0
443	20240513	123800	290229750	15870	15870	15870	15870	0
444	20240513	123700	290229750	15870	15870	15870	15870	1
445	20240513	123600	290213880	15860	15860	15860	15860	0
446	20240513	123500	290213880	15860	15860	15860	15860	0
447	20240513	123400	290213880	15860	15860	15860	15860	1
448	20240513	123300	290198020	15860	15860	15860	15860	1
449	20240513	123200	290182160	15860	15860	15860	15860	0
450	20240513	123100	290182160	15860	15860	15860	15860	0
451	20240513	123000	290182160	15860	15860	15860	15860	0
452	20240513	122900	290182160	15860	15860	15860	15860	1
453	20240513	122800	290166300	15860	15860	15860	15860	0
454	20240513	122700	290166300	15860	15860	15860	15860	14
455	20240513	122600	289944260	15860	15860	15860	15860	50
456	20240513	122500	289151260	15860	15860	15860	15860	1
457	20240513	122400	289135400	15870	15870	15870	15870	0
458	20240513	122300	289135400	15870	15870	15870	15870	5
459	20240513	122200	289056050	15870	15870	15870	15870	177
460	20240513	122100	286247060	15860	15860	15860	15860	415
461	20240513	122000	279665160	15850	15860	15860	15850	154
462	20240513	121900	277222740	15870	15870	15870	15870	4
463	20240513	121800	277159260	15860	15860	15860	15860	0
464	20240513	121700	277159260	15860	15860	15860	15860	43
465	20240513	121600	276477280	15860	15860	15860	15860	80
466	20240513	121500	275208480	15880	15880	15880	15880	0
467	20240513	121400	275208480	15880	15860	15880	15860	1302
468	20240513	121300	254533050	15860	15860	15860	15860	1
469	20240513	121200	254517190	15860	15860	15860	15860	0
470	20240513	121100	254517190	15860	15860	15860	15860	0
471	20240513	121000	254517190	15860	15870	15870	15860	314
472	20240513	120900	249535440	15870	15870	15870	15870	4
473	20240513	120800	249471960	15860	15860	15860	15860	0
474	20240513	120700	249471960	15860	15870	15870	15860	3
475	20240513	120600	249424370	15860	15860	15860	15860	1
476	20240513	120500	249408510	15870	15870	15870	15870	0
477	20240513	120400	249408510	15870	15870	15870	15870	5
478	20240513	120300	249329160	15860	15860	15860	15860	0
479	20240513	120200	249329160	15860	15860	15860	15860	1
480	20240513	120100	249313300	15860	15860	15860	15860	1
481	20240513	120000	249297440	15860	15860	15860	15860	6
482	20240513	115900	249202280	15860	15860	15860	15860	4
483	20240513	115800	249138840	15860	15870	15870	15860	9
484	20240513	115700	248996060	15860	15860	15860	15860	4
485	20240513	115600	248932620	15860	15860	15860	15860	4
486	20240513	115500	248869180	15860	15860	15860	15860	8
487	20240513	115400	248742300	15860	15860	15860	15860	4
488	20240513	115300	248678860	15860	15860	15860	15860	4
489	20240513	115200	248615420	15860	15860	15860	15860	3
490	20240513	115100	248567840	15860	15860	15870	15860	6
491	20240513	115000	248472670	15870	15870	15870	15870	6
492	20240513	114900	248377450	15870	15870	15870	15870	8
493	20240513	114800	248250490	15870	15870	15870	15870	6
494	20240513	114700	248155270	15870	15870	15870	15870	4
495	20240513	114600	248091790	15880	15870	15880	15870	8
496	20240513	114500	247964790	15870	15870	15870	15870	8
497	20240513	114400	247837830	15880	15870	15880	15870	6
498	20240513	114300	247742580	15880	15870	15880	15870	9
499	20240513	114200	247599730	15870	15870	15870	15870	3
500	20240513	114100	247552120	15870	15870	15870	15870	5
501	20240513	114000	247472770	15870	15870	15870	15870	3
502	20240513	113900	247425160	15890	15870	15890	15870	2
503	20240513	113800	247393400	15900	15870	15900	15860	1521
504	20240513	113700	223217700	15860	15860	15860	15860	3
505	20240513	113600	223170120	15860	15860	15860	15860	10
506	20240513	113500	223011520	15860	15860	15860	15860	68
507	20240513	113400	221933040	15870	15870	15870	15870	0
508	20240513	113300	221933040	15870	15870	15870	15870	89
509	20240513	113200	220520610	15860	15850	15860	15850	4
510	20240513	113100	220457180	15860	15860	15860	15860	7
511	20240513	113000	220346160	15860	15850	15860	15850	24
512	20240513	112900	219965560	15850	15850	15850	15850	3
513	20240513	112800	219918010	15850	15850	15850	15850	7
514	20240513	112700	219807060	15850	15850	15850	15850	3
515	20240513	112600	219759510	15850	15850	15860	15850	8
516	20240513	112500	219632700	15850	15850	15850	15850	4
517	20240513	112400	219569300	15850	15860	15860	15850	322
518	20240513	112300	214462390	15850	15850	15850	15850	4
519	20240513	112200	214398990	15850	15860	15860	15850	1189
520	20240513	112100	195549040	15860	15870	15870	15860	9
521	20240513	112000	195406220	15870	15880	15880	15870	6
522	20240513	111900	195310950	15880	15880	15880	15880	4
523	20240513	111800	195247430	15890	15890	15890	15890	0
524	20240513	111700	195247430	15890	15870	15890	15870	5
525	20240513	111600	195168000	15870	15870	15870	15870	0
526	20240513	111500	195168000	15870	15870	15870	15870	1
527	20240513	111400	195152130	15870	15870	15870	15870	0
528	20240513	111300	195152130	15870	15870	15870	15870	1
529	20240513	111200	195136260	15880	15880	15880	15880	0
530	20240513	111100	195136260	15880	15880	15880	15880	0
531	20240513	111000	195136260	15880	15890	15890	15880	318
532	20240513	110900	190085090	15880	15880	15880	15880	1
533	20240513	110800	190069210	15880	15890	15890	15880	6
534	20240513	110700	189973890	15890	15890	15890	15890	1
535	20240513	110600	189958000	15890	15890	15890	15890	0
536	20240513	110500	189958000	15890	15890	15890	15890	4
537	20240513	110400	189894440	15880	15880	15880	15880	0
538	20240513	110300	189894440	15880	15880	15880	15880	44
539	20240513	110200	189195720	15880	15880	15880	15880	1
540	20240513	110100	189179840	15870	15870	15870	15870	137
541	20240513	110000	187005650	15870	15860	15870	15860	6
542	20240513	105900	186910440	15870	15870	15870	15870	0
543	20240513	105800	186910440	15870	15870	15870	15870	0
544	20240513	105700	186910440	15870	15870	15870	15870	4
545	20240513	105600	186846960	15860	15860	15860	15860	0
546	20240513	105500	186846960	15860	15860	15860	15860	0
547	20240513	105400	186846960	15860	15870	15870	15860	11
548	20240513	105300	186672410	15890	15890	15890	15890	4
549	20240513	105200	186608850	15880	15880	15880	15880	0
550	20240513	105100	186608850	15880	15880	15880	15880	0
551	20240513	105000	186608850	15880	15880	15880	15880	5
552	20240513	104900	186529450	15890	15890	15890	15890	0
553	20240513	104800	186529450	15890	15890	15890	15890	5
554	20240513	104700	186450000	15890	15890	15890	15890	0
555	20240513	104600	186450000	15890	15890	15890	15890	0
556	20240513	104500	186450000	15890	15890	15890	15890	0
557	20240513	104400	186450000	15890	15880	15890	15880	801
558	20240513	104300	173725080	15880	15880	15880	15880	0
559	20240513	104200	173725080	15880	15870	15880	15870	2
560	20240513	104100	173693330	15870	15870	15870	15870	500
561	20240513	104000	165758330	15880	15880	15880	15880	4
562	20240513	103900	165694810	15880	15880	15880	15880	0
563	20240513	103800	165694810	15880	15880	15880	15880	1
564	20240513	103700	165678930	15880	15870	15880	15870	38
565	20240513	103600	165075830	15870	15870	15870	15870	0
566	20240513	103500	165075830	15870	15870	15870	15870	0
567	20240513	103400	165075830	15870	15870	15870	15870	40
568	20240513	103300	164441030	15880	15880	15880	15880	4
569	20240513	103200	164377510	15870	15870	15870	15870	0
570	20240513	103100	164377510	15870	15890	15890	15870	165
571	20240513	103000	161758440	15890	15880	15890	15880	378
572	20240513	102900	155754260	15880	15880	15880	15880	4
573	20240513	102800	155690740	15870	15870	15870	15870	301
574	20240513	102700	150913870	15870	15870	15870	15870	0
575	20240513	102600	150913870	15870	15870	15870	15870	0
576	20240513	102500	150913870	15870	15870	15870	15870	5
577	20240513	102400	150834520	15870	15870	15870	15870	0
578	20240513	102300	150834520	15870	15870	15870	15870	1
579	20240513	102200	150818650	15870	15870	15870	15870	0
580	20240513	102100	150818650	15870	15870	15870	15870	0
581	20240513	102000	150818650	15870	15860	15870	15860	9
582	20240513	101900	150675870	15860	15860	15860	15860	0
583	20240513	101800	150675870	15860	15860	15870	15860	1110
584	20240513	101700	133065240	15860	15860	15860	15860	210
585	20240513	101600	129734640	15870	15850	15870	15850	3
586	20240513	101500	129687070	15850	15850	15850	15850	0
587	20240513	101400	129687070	15850	15870	15870	15850	401
588	20240513	101300	123329300	15870	15870	15870	15870	4
589	20240513	101200	123265820	15860	15860	15860	15860	0
590	20240513	101100	123265820	15860	15870	15870	15860	120
591	20240513	101000	121362550	15880	15880	15880	15870	392
592	20240513	100900	115139950	15880	15880	15880	15880	0
593	20240513	100800	115139950	15880	15880	15880	15880	4
594	20240513	100700	115076430	15880	15880	15880	15880	0
595	20240513	100600	115076430	15880	15880	15880	15880	5
596	20240513	100500	114997030	15880	15880	15880	15880	0
597	20240513	100400	114997030	15880	15880	15880	15880	800
598	20240513	100300	102293030	15880	15880	15880	15880	4
599	20240513	100200	102229510	15880	15880	15880	15880	1
600	20240513	100100	102213630	15880	15880	15880	15880	4
601	20240513	100000	102150110	15880	15870	15880	15870	2
602	20240513	095900	102118360	15880	15880	15880	15880	0
603	20240513	095800	102118360	15880	15880	15880	15880	4
604	20240513	095700	102054840	15880	15880	15880	15880	1
605	20240513	095600	102038960	15880	15880	15880	15880	6
606	20240513	095500	101943680	15880	15880	15880	15880	0
607	20240513	095400	101943680	15880	15880	15880	15880	64
608	20240513	095300	100927360	15870	15870	15870	15870	76
609	20240513	095200	99721240	15860	15860	15860	15860	0
610	20240513	095100	99721240	15860	15860	15860	15850	330
611	20240513	095000	94487940	15850	15850	15850	15850	1
612	20240513	094900	94472090	15860	15860	15860	15860	189
613	20240513	094800	91474550	15870	15880	15880	15870	8
614	20240513	094700	91347580	15880	15880	15880	15880	0
615	20240513	094600	91347580	15880	15880	15880	15880	4
616	20240513	094500	91284060	15880	15880	15880	15880	1
617	20240513	094400	91268180	15860	15880	15880	15860	8
618	20240513	094300	91141160	15860	15860	15860	15860	9
619	20240513	094200	90998420	15860	15880	15880	15860	5
620	20240513	094100	90919060	15880	15880	15880	15880	1
621	20240513	094000	90903180	15860	15880	15880	15860	8
622	20240513	093900	90776220	15860	15860	15860	15860	0
623	20240513	093800	90776220	15860	15860	15860	15860	0
624	20240513	093700	90776220	15860	15860	15860	15860	0
625	20240513	093600	90776220	15860	15870	15870	15860	120
626	20240513	093500	88872990	15870	15880	15880	15870	26
627	20240513	093400	88460120	15880	15860	15880	15860	501
628	20240513	093300	80514240	15860	15860	15860	15860	0
629	20240513	093200	80514240	15860	15860	15860	15860	100
630	20240513	093100	78928240	15860	15860	15860	15860	100
631	20240513	093000	77342240	15860	15860	15860	15860	0
632	20240513	092900	77342240	15860	15860	15860	15860	0
633	20240513	092800	77342240	15860	15860	15860	15860	0
634	20240513	092700	77342240	15860	15880	15900	15860	342
635	20240513	092600	71909170	15870	15860	15870	15860	341
636	20240513	092500	66500150	15840	15850	15850	15840	2373
637	20240513	092400	28888860	15850	15850	15850	15850	47
638	20240513	092300	28143910	15850	15850	15850	15850	15
639	20240513	092200	27906160	15850	15850	15850	15850	36
640	20240513	092100	27335560	15850	15860	15860	15850	50
641	20240513	092000	26542750	15850	15850	15850	15840	219
642	20240513	091900	23071760	15870	15850	15870	15850	247
643	20240513	091800	19153810	15860	15860	15860	15860	31
644	20240513	091700	18662150	15860	15860	15860	15860	0
645	20240513	091600	18662150	15860	15860	15860	15860	1
646	20240513	091500	18646290	15860	15860	15860	15860	0
647	20240513	091400	18646290	15860	15860	15860	15860	1
648	20240513	091300	18630430	15850	15850	15850	15850	0
649	20240513	091200	18630430	15850	15850	15850	15850	0
650	20240513	091100	18630430	15850	15850	15850	15850	1
651	20240513	091000	18614580	15850	15850	15850	15850	172
652	20240513	090900	15888380	15820	15820	15820	15820	14
653	20240513	090800	15666900	15820	15860	15860	15810	261
654	20240513	090700	11534940	15860	15830	15880	15810	548
655	20240513	090600	2849190	15830	15830	15830	15830	1
656	20240513	090500	2833360	15810	15810	15810	15810	10
657	20240513	090400	2675260	15810	15810	15810	15810	0
658	20240513	090300	2675260	15810	15810	15810	15810	0
659	20240513	090200	2675260	15810	15800	15810	15800	3
660	20240513	090100	2627850	15800	15800	15800	15800	63
661	20240513	090000	1632450	15800	15850	15850	15800	103