KissMeData/138080/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201800	179027840	12420	12420	12420	12420	565
3	20240516	201700	179027840	12420	12420	12420	12420	0
4	20240516	201600	179027840	12420	12420	12420	12420	0
5	20240516	201500	179027840	12420	12420	12420	12420	0
6	20240516	201400	179027840	12420	12420	12420	12420	0
7	20240516	201300	179027840	12420	12420	12420	12420	0
8	20240516	201200	179027840	12420	12420	12420	12420	0
9	20240516	201100	179027840	12420	12420	12420	12420	0
10	20240516	201000	179027840	12420	12420	12420	12420	0
11	20240516	200900	179027840	12420	12420	12420	12420	0
12	20240516	200800	179027840	12420	12420	12420	12420	0
13	20240516	200700	179027840	12420	12420	12420	12420	0
14	20240516	200600	179027840	12420	12420	12420	12420	0
15	20240516	200500	179027840	12420	12420	12420	12420	0
16	20240516	200400	179027840	12420	12420	12420	12420	0
17	20240516	200300	179027840	12420	12420	12420	12420	0
18	20240516	200200	179027840	12420	12420	12420	12420	0
19	20240516	200100	179027840	12420	12420	12420	12420	0
20	20240516	200000	179027840	12420	12420	12420	12420	0
21	20240516	195900	179027840	12420	12420	12420	12420	0
22	20240516	195800	179027840	12420	12420	12420	12420	0
23	20240516	195700	179027840	12420	12420	12420	12420	0
24	20240516	195600	179027840	12420	12420	12420	12420	0
25	20240516	195500	179027840	12420	12420	12420	12420	0
26	20240516	195400	179027840	12420	12420	12420	12420	0
27	20240516	195300	179027840	12420	12420	12420	12420	0
28	20240516	195200	179027840	12420	12420	12420	12420	0
29	20240516	195100	179027840	12420	12420	12420	12420	0
30	20240516	195000	179027840	12420	12420	12420	12420	0
31	20240516	194900	179027840	12420	12420	12420	12420	0
32	20240516	194800	179027840	12420	12420	12420	12420	565
33	20240516	194700	179027840	12420	12420	12420	12420	0
34	20240516	194600	179027840	12420	12420	12420	12420	0
35	20240516	194500	179027840	12420	12420	12420	12420	0
36	20240516	194400	179027840	12420	12420	12420	12420	0
37	20240516	194300	179027840	12420	12420	12420	12420	0
38	20240516	194200	179027840	12420	12420	12420	12420	0
39	20240516	194100	179027840	12420	12420	12420	12420	0
40	20240516	194000	179027840	12420	12420	12420	12420	0
41	20240516	193900	179027840	12420	12420	12420	12420	0
42	20240516	193800	179027840	12420	12420	12420	12420	0
43	20240516	193700	179027840	12420	12420	12420	12420	0
44	20240516	193600	179027840	12420	12420	12420	12420	0
45	20240516	193500	179027840	12420	12420	12420	12420	0
46	20240516	193400	179027840	12420	12420	12420	12420	0
47	20240516	193300	179027840	12420	12420	12420	12420	0
48	20240516	193200	179027840	12420	12420	12420	12420	0
49	20240516	193100	179027840	12420	12420	12420	12420	0
50	20240516	193000	179027840	12420	12420	12420	12420	0
51	20240516	192900	179027840	12420	12420	12420	12420	0
52	20240516	192800	179027840	12420	12420	12420	12420	0
53	20240516	192700	179027840	12420	12420	12420	12420	0
54	20240516	192600	179027840	12420	12420	12420	12420	0
55	20240516	192500	179027840	12420	12420	12420	12420	0
56	20240516	192400	179027840	12420	12420	12420	12420	0
57	20240516	192300	179027840	12420	12420	12420	12420	0
58	20240516	192200	179027840	12420	12420	12420	12420	0
59	20240516	192100	179027840	12420	12420	12420	12420	0
60	20240516	192000	179027840	12420	12420	12420	12420	0
61	20240516	191900	179027840	12420	12420	12420	12420	0
62	20240516	191800	179027840	12420	12420	12420	12420	565
63	20240516	191700	179027840	12420	12420	12420	12420	0
64	20240516	191600	179027840	12420	12420	12420	12420	0
65	20240516	191500	179027840	12420	12420	12420	12420	0
66	20240516	191400	179027840	12420	12420	12420	12420	0
67	20240516	191300	179027840	12420	12420	12420	12420	0
68	20240516	191200	179027840	12420	12420	12420	12420	0
69	20240516	191100	179027840	12420	12420	12420	12420	0
70	20240516	191000	179027840	12420	12420	12420	12420	0
71	20240516	190900	179027840	12420	12420	12420	12420	0
72	20240516	190800	179027840	12420	12420	12420	12420	0
73	20240516	190700	179027840	12420	12420	12420	12420	0
74	20240516	190600	179027840	12420	12420	12420	12420	0
75	20240516	190500	179027840	12420	12420	12420	12420	0
76	20240516	190400	179027840	12420	12420	12420	12420	0
77	20240516	190300	179027840	12420	12420	12420	12420	0
78	20240516	190200	179027840	12420	12420	12420	12420	0
79	20240516	190100	179027840	12420	12420	12420	12420	0
80	20240516	190000	179027840	12420	12420	12420	12420	0
81	20240516	185900	179027840	12420	12420	12420	12420	0
82	20240516	185800	179027840	12420	12420	12420	12420	0
83	20240516	185700	179027840	12420	12420	12420	12420	0
84	20240516	185600	179027840	12420	12420	12420	12420	0
85	20240516	185500	179027840	12420	12420	12420	12420	0
86	20240516	185400	179027840	12420	12420	12420	12420	0
87	20240516	185300	179027840	12420	12420	12420	12420	0
88	20240516	185200	179027840	12420	12420	12420	12420	0
89	20240516	185100	179027840	12420	12420	12420	12420	0
90	20240516	185000	179027840	12420	12420	12420	12420	0
91	20240516	184900	179027840	12420	12420	12420	12420	0
92	20240516	184800	179027840	12420	12420	12420	12420	565
93	20240516	184700	179027840	12420	12420	12420	12420	0
94	20240516	184600	179027840	12420	12420	12420	12420	0
95	20240516	184500	179027840	12420	12420	12420	12420	0
96	20240516	184400	179027840	12420	12420	12420	12420	0
97	20240516	184300	179027840	12420	12420	12420	12420	0
98	20240516	184200	179027840	12420	12420	12420	12420	0
99	20240516	184100	179027840	12420	12420	12420	12420	0
100	20240516	184000	179027840	12420	12420	12420	12420	0
101	20240516	183900	179027840	12420	12420	12420	12420	0
102	20240516	183800	179027840	12420	12420	12420	12420	0
103	20240516	183700	179027840	12420	12420	12420	12420	0
104	20240516	183600	179027840	12420	12420	12420	12420	0
105	20240516	183500	179027840	12420	12420	12420	12420	0
106	20240516	183400	179027840	12420	12420	12420	12420	0
107	20240516	183300	179027840	12420	12420	12420	12420	0
108	20240516	183200	179027840	12420	12420	12420	12420	0
109	20240516	183100	179027840	12420	12420	12420	12420	0
110	20240516	183000	179027840	12420	12420	12420	12420	0
111	20240516	182900	179027840	12420	12420	12420	12420	0
112	20240516	182800	179027840	12420	12420	12420	12420	0
113	20240516	182700	179027840	12420	12420	12420	12420	0
114	20240516	182600	179027840	12420	12420	12420	12420	0
115	20240516	182500	179027840	12420	12420	12420	12420	0
116	20240516	182400	179027840	12420	12420	12420	12420	0
117	20240516	182300	179027840	12420	12420	12420	12420	0
118	20240516	182200	179027840	12420	12420	12420	12420	0
119	20240516	182100	179027840	12420	12420	12420	12420	0
120	20240516	182000	179027840	12420	12420	12420	12420	0
121	20240516	181900	179027840	12420	12420	12420	12420	0
122	20240516	181800	179027840	12420	12420	12420	12420	565
123	20240516	181700	179027840	12420	12420	12420	12420	0
124	20240516	181600	179027840	12420	12420	12420	12420	0
125	20240516	181500	179027840	12420	12420	12420	12420	0
126	20240516	181400	179027840	12420	12420	12420	12420	0
127	20240516	181300	179027840	12420	12420	12420	12420	0
128	20240516	181200	179027840	12420	12420	12420	12420	0
129	20240516	181100	179027840	12420	12420	12420	12420	0
130	20240516	181000	179027840	12420	12420	12420	12420	0
131	20240516	180900	179027840	12420	12420	12420	12420	0
132	20240516	180800	179027840	12420	12420	12420	12420	0
133	20240516	180700	179027840	12420	12420	12420	12420	0
134	20240516	180600	179027840	12420	12420	12420	12420	0
135	20240516	180500	179027840	12420	12420	12420	12420	0
136	20240516	180400	179027840	12420	12420	12420	12420	0
137	20240516	180300	179027840	12420	12420	12420	12420	0
138	20240516	180200	179027840	12420	12420	12420	12420	0
139	20240516	180100	179027840	12420	12420	12420	12420	0
140	20240516	180000	179027840	12420	12420	12420	12420	0
141	20240516	175900	179027840	12420	12420	12420	12420	0
142	20240516	175800	179027840	12420	12420	12420	12420	0
143	20240516	175700	179027840	12420	12420	12420	12420	0
144	20240516	175600	179027840	12420	12420	12420	12420	0
145	20240516	175500	179027840	12420	12420	12420	12420	0
146	20240516	175400	179027840	12420	12420	12420	12420	0
147	20240516	175300	179027840	12420	12420	12420	12420	0
148	20240516	175200	179027840	12420	12420	12420	12420	0
149	20240516	175100	179027840	12420	12420	12420	12420	0
150	20240516	175000	179027840	12420	12420	12420	12420	0
151	20240516	174900	179027840	12420	12420	12420	12420	0
152	20240516	174800	179027840	12420	12420	12420	12420	565
153	20240516	174700	179027840	12420	12420	12420	12420	0
154	20240516	174600	179027840	12420	12420	12420	12420	0
155	20240516	174500	179027840	12420	12420	12420	12420	0
156	20240516	174400	179027840	12420	12420	12420	12420	0
157	20240516	174300	179027840	12420	12420	12420	12420	0
158	20240516	174200	179027840	12420	12420	12420	12420	0
159	20240516	174100	179027840	12420	12420	12420	12420	0
160	20240516	174000	179027840	12420	12420	12420	12420	0
161	20240516	173900	179027840	12420	12420	12420	12420	0
162	20240516	173800	179027840	12420	12420	12420	12420	0
163	20240516	173700	179027840	12420	12420	12420	12420	0
164	20240516	173600	179027840	12420	12420	12420	12420	0
165	20240516	173500	179027840	12420	12420	12420	12420	0
166	20240516	173400	179027840	12420	12420	12420	12420	0
167	20240516	173300	179027840	12420	12420	12420	12420	0
168	20240516	173200	179027840	12420	12420	12420	12420	0
169	20240516	173100	179027840	12420	12420	12420	12420	0
170	20240516	173000	179027840	12420	12420	12420	12420	0
171	20240516	172900	179027840	12420	12420	12420	12420	0
172	20240516	172800	179027840	12420	12420	12420	12420	0
173	20240516	172700	179027840	12420	12420	12420	12420	0
174	20240516	172600	179027840	12420	12420	12420	12420	0
175	20240516	172500	179027840	12420	12420	12420	12420	0
176	20240516	172400	179027840	12420	12420	12420	12420	0
177	20240516	172300	179027840	12420	12420	12420	12420	0
178	20240516	172200	179027840	12420	12420	12420	12420	0
179	20240516	172100	179027840	12420	12420	12420	12420	0
180	20240516	172000	179027840	12420	12420	12420	12420	0
181	20240516	171900	179027840	12420	12420	12420	12420	0
182	20240516	171800	179027840	12420	12420	12420	12420	565
183	20240516	171700	179027840	12420	12420	12420	12420	0
184	20240516	171600	179027840	12420	12420	12420	12420	0
185	20240516	171500	179027840	12420	12420	12420	12420	0
186	20240516	171400	179027840	12420	12420	12420	12420	0
187	20240516	171300	179027840	12420	12420	12420	12420	0
188	20240516	171200	179027840	12420	12420	12420	12420	0
189	20240516	171100	179027840	12420	12420	12420	12420	0
190	20240516	171000	179027840	12420	12420	12420	12420	0
191	20240516	170900	179027840	12420	12420	12420	12420	0
192	20240516	170800	179027840	12420	12420	12420	12420	0
193	20240516	170700	179027840	12420	12420	12420	12420	0
194	20240516	170600	179027840	12420	12420	12420	12420	0
195	20240516	170500	179027840	12420	12420	12420	12420	0
196	20240516	170400	179027840	12420	12420	12420	12420	0
197	20240516	170300	179027840	12420	12420	12420	12420	0
198	20240516	170200	179027840	12420	12420	12420	12420	0
199	20240516	170100	179027840	12420	12420	12420	12420	0
200	20240516	170000	179027840	12420	12420	12420	12420	0
201	20240516	165900	179027840	12420	12420	12420	12420	0
202	20240516	165800	179027840	12420	12420	12420	12420	0
203	20240516	165700	179027840	12420	12420	12420	12420	0
204	20240516	165600	179027840	12420	12420	12420	12420	0
205	20240516	165500	179027840	12420	12420	12420	12420	0
206	20240516	165400	179027840	12420	12420	12420	12420	0
207	20240516	165300	179027840	12420	12420	12420	12420	0
208	20240516	165200	179027840	12420	12420	12420	12420	0
209	20240516	165100	179027840	12420	12420	12420	12420	0
210	20240516	165000	179027840	12420	12420	12420	12420	0
211	20240516	164900	179027840	12420	12420	12420	12420	0
212	20240516	164800	179027840	12420	12420	12420	12420	565
213	20240516	164700	179027840	12420	12420	12420	12420	0
214	20240516	164600	179027840	12420	12420	12420	12420	0
215	20240516	164500	179027840	12420	12420	12420	12420	0
216	20240516	164400	179027840	12420	12420	12420	12420	0
217	20240516	164300	179027840	12420	12420	12420	12420	0
218	20240516	164200	179027840	12420	12420	12420	12420	0
219	20240516	164100	179027840	12420	12420	12420	12420	0
220	20240516	164000	179027840	12420	12420	12420	12420	0
221	20240516	163900	179027840	12420	12420	12420	12420	0
222	20240516	163800	179027840	12420	12420	12420	12420	0
223	20240516	163700	179027840	12420	12420	12420	12420	0
224	20240516	163600	179027840	12420	12420	12420	12420	0
225	20240516	163500	179027840	12420	12420	12420	12420	0
226	20240516	163400	179027840	12420	12420	12420	12420	0
227	20240516	163300	179027840	12420	12420	12420	12420	0
228	20240516	163200	179027840	12420	12420	12420	12420	0
229	20240516	163100	179027840	12420	12420	12420	12420	0
230	20240516	163000	179027840	12420	12420	12420	12420	0
231	20240516	162900	179027840	12420	12420	12420	12420	0
232	20240516	162800	179027840	12420	12420	12420	12420	0
233	20240516	162700	179027840	12420	12420	12420	12420	0
234	20240516	162600	179027840	12420	12420	12420	12420	0
235	20240516	162500	179027840	12420	12420	12420	12420	0
236	20240516	162400	179027840	12420	12420	12420	12420	0
237	20240516	162300	179027840	12420	12420	12420	12420	0
238	20240516	162200	179027840	12420	12420	12420	12420	0
239	20240516	162100	179027840	12420	12420	12420	12420	0
240	20240516	162000	179027840	12420	12420	12420	12420	0
241	20240516	161900	179027840	12420	12420	12420	12420	0
242	20240516	161800	179027840	12420	12420	12420	12420	565
243	20240516	161700	179027840	12420	12420	12420	12420	0
244	20240516	161600	179027840	12420	12420	12420	12420	0
245	20240516	161500	179027840	12420	12420	12420	12420	0
246	20240516	161400	179027840	12420	12420	12420	12420	0
247	20240516	161300	179027840	12420	12420	12420	12420	0
248	20240516	161200	179027840	12420	12420	12420	12420	0
249	20240516	161100	179027840	12420	12420	12420	12420	0
250	20240516	161000	179027840	12420	12420	12420	12420	0
251	20240516	160900	179027840	12420	12420	12420	12420	0
252	20240516	160800	179027840	12420	12420	12420	12420	0
253	20240516	160700	179027840	12420	12420	12420	12420	0
254	20240516	160600	179027840	12420	12420	12420	12420	0
255	20240516	160500	179027840	12420	12420	12420	12420	0
256	20240516	160400	179027840	12420	12420	12420	12420	0
257	20240516	160300	179027840	12420	12420	12420	12420	0
258	20240516	160200	179027840	12420	12420	12420	12420	0
259	20240516	160100	179027840	12420	12420	12420	12420	0
260	20240516	160000	179027840	12420	12420	12420	12420	0
261	20240516	155900	179027840	12420	12420	12420	12420	0
262	20240516	155800	179027840	12420	12420	12420	12420	0
263	20240516	155700	179027840	12420	12420	12420	12420	0
264	20240516	155600	179027840	12420	12420	12420	12420	0
265	20240516	155500	179027840	12420	12420	12420	12420	0
266	20240516	155400	179027840	12420	12420	12420	12420	0
267	20240516	155300	179027840	12420	12420	12420	12420	0
268	20240516	155200	179027840	12420	12420	12420	12420	0
269	20240516	155100	179027840	12420	12420	12420	12420	0
270	20240516	155000	179027840	12420	12420	12420	12420	0
271	20240516	154900	179027840	12420	12420	12420	12420	0
272	20240516	154800	179027840	12420	12420	12420	12420	565
273	20240516	154700	179027840	12420	12420	12420	12420	0
274	20240516	154600	179027840	12420	12420	12420	12420	0
275	20240516	154500	179027840	12420	12420	12420	12420	0
276	20240516	154400	179027840	12420	12420	12420	12420	0
277	20240516	154300	179027840	12420	12420	12420	12420	0
278	20240516	154200	179027840	12420	12420	12420	12420	0
279	20240516	154100	179027840	12420	12420	12420	12420	0
280	20240516	154000	179027840	12420	12420	12420	12420	0
281	20240516	153900	179027840	12420	12420	12420	12420	0
282	20240516	153800	179027840	12420	12420	12420	12420	0
283	20240516	153700	179027840	12420	12420	12420	12420	0
284	20240516	153600	179027840	12420	12420	12420	12420	0
285	20240516	153500	179027840	12420	12420	12420	12420	0
286	20240516	153400	179027840	12420	12420	12420	12420	0
287	20240516	153300	179027840	12420	12420	12420	12420	0
288	20240516	153200	179027840	12420	12420	12420	12420	0
289	20240516	153100	179027840	12420	12420	12420	12420	0
290	20240516	153000	179027840	12420	12420	12420	12420	565
291	20240516	152900	172010540	12430	12430	12430	12430	0
292	20240516	152800	172010540	12430	12430	12430	12430	0
293	20240516	152700	172010540	12430	12430	12430	12430	0
294	20240516	152600	172010540	12430	12430	12430	12430	0
295	20240516	152500	172010540	12430	12430	12430	12430	0
296	20240516	152400	172010540	12430	12430	12430	12430	0
297	20240516	152300	172010540	12430	12430	12430	12430	0
298	20240516	152200	172010540	12430	12430	12430	12430	0
299	20240516	152100	172010540	12430	12430	12430	12430	0
300	20240516	152000	172010540	12430	12430	12430	12430	0
301	20240516	151900	172010540	12430	12430	12430	12430	0
302	20240516	151800	172010540	12430	12430	12430	12430	5
303	20240516	151700	171948390	12430	12430	12430	12430	0
304	20240516	151600	171948390	12430	12430	12430	12430	7
305	20240516	151500	171861380	12420	12420	12420	12420	1
306	20240516	151400	171848960	12420	12420	12420	12420	0
307	20240516	151300	171848960	12420	12420	12420	12420	0
308	20240516	151200	171848960	12420	12430	12430	12420	289
309	20240516	151100	168256740	12440	12440	12440	12440	1
310	20240516	151000	168244300	12440	12440	12440	12440	0
311	20240516	150900	168244300	12440	12440	12440	12440	0
312	20240516	150800	168244300	12440	12440	12440	12440	0
313	20240516	150700	168244300	12440	12440	12440	12440	0
314	20240516	150600	168244300	12440	12440	12440	12440	0
315	20240516	150500	168244300	12440	12440	12440	12440	0
316	20240516	150400	168244300	12440	12450	12450	12440	25
317	20240516	150300	167933220	12440	12440	12440	12440	63
318	20240516	150200	167149500	12440	12440	12440	12440	5
319	20240516	150100	167087300	12430	12430	12430	12430	0
320	20240516	150000	167087300	12430	12430	12430	12430	0
321	20240516	145900	167087300	12430	12430	12430	12430	0
322	20240516	145800	167087300	12430	12430	12430	12430	175
323	20240516	145700	164912050	12430	12430	12430	12430	0
324	20240516	145600	164912050	12430	12430	12430	12430	0
325	20240516	145500	164912050	12430	12430	12430	12430	11
326	20240516	145400	164775320	12430	12430	12430	12430	0
327	20240516	145300	164775320	12430	12430	12430	12430	9
328	20240516	145200	164663450	12430	12430	12430	12430	0
329	20240516	145100	164663450	12430	12430	12430	12430	282
330	20240516	145000	161158190	12430	12430	12430	12430	0
331	20240516	144900	161158190	12430	12430	12430	12430	0
332	20240516	144800	161158190	12430	12430	12430	12430	0
333	20240516	144700	161158190	12430	12430	12430	12430	0
334	20240516	144600	161158190	12430	12430	12430	12430	40
335	20240516	144500	160660990	12440	12440	12440	12440	0
336	20240516	144400	160660990	12440	12440	12440	12440	0
337	20240516	144300	160660990	12440	12440	12440	12440	4
338	20240516	144200	160611230	12450	12450	12450	12450	0
339	20240516	144100	160611230	12450	12450	12450	12450	1
340	20240516	144000	160598780	12450	12450	12450	12450	0
341	20240516	143900	160598780	12450	12450	12450	12450	0
342	20240516	143800	160598780	12450	12440	12450	12440	20
343	20240516	143700	160349960	12430	12430	12430	12430	20
344	20240516	143600	160101360	12430	12430	12430	12430	0
345	20240516	143500	160101360	12430	12430	12430	12430	16
346	20240516	143400	159902480	12430	12430	12430	12430	97
347	20240516	143300	158696770	12430	12430	12430	12430	0
348	20240516	143200	158696770	12430	12430	12430	12430	0
349	20240516	143100	158696770	12430	12430	12430	12430	40
350	20240516	143000	158199570	12430	12440	12440	12430	166
351	20240516	142900	156134670	12450	12450	12450	12450	0
352	20240516	142800	156134670	12450	12450	12450	12450	0
353	20240516	142700	156134670	12450	12450	12450	12450	0
354	20240516	142600	156134670	12450	12450	12450	12450	0
355	20240516	142500	156134670	12450	12450	12450	12450	0
356	20240516	142400	156134670	12450	12450	12450	12450	0
357	20240516	142300	156134670	12450	12450	12450	12450	0
358	20240516	142200	156134670	12450	12450	12450	12450	0
359	20240516	142100	156134670	12450	12450	12450	12450	0
360	20240516	142000	156134670	12450	12450	12450	12450	4
361	20240516	141900	156084870	12460	12460	12460	12460	0
362	20240516	141800	156084870	12460	12460	12460	12460	0
363	20240516	141700	156084870	12460	12460	12460	12460	1
364	20240516	141600	156072410	12460	12460	12460	12460	0
365	20240516	141500	156072410	12460	12460	12460	12460	1
366	20240516	141400	156059950	12460	12460	12460	12460	20
367	20240516	141300	155810750	12450	12450	12450	12450	15
368	20240516	141200	155624000	12450	12450	12450	12450	0
369	20240516	141100	155624000	12450	12450	12450	12450	0
370	20240516	141000	155624000	12450	12450	12450	12450	0
371	20240516	140900	155624000	12450	12450	12450	12450	18
372	20240516	140800	155399900	12450	12460	12460	12450	29
373	20240516	140700	155038680	12470	12470	12470	12470	1
374	20240516	140600	155026210	12470	12470	12470	12470	0
375	20240516	140500	155026210	12470	12470	12470	12470	0
376	20240516	140400	155026210	12470	12470	12470	12470	0
377	20240516	140300	155026210	12470	12470	12470	12470	0
378	20240516	140200	155026210	12470	12470	12470	12470	0
379	20240516	140100	155026210	12470	12470	12470	12470	1
380	20240516	140000	155013740	12460	12460	12460	12460	5
381	20240516	135900	154951440	12470	12470	12470	12470	1
382	20240516	135800	154938970	12460	12460	12460	12460	13
383	20240516	135700	154776990	12460	12460	12460	12460	0
384	20240516	135600	154776990	12460	12460	12460	12460	20
385	20240516	135500	154527790	12440	12440	12440	12440	0
386	20240516	135400	154527790	12440	12440	12440	12440	18
387	20240516	135300	154303870	12440	12440	12440	12440	0
388	20240516	135200	154303870	12440	12440	12440	12440	0
389	20240516	135100	154303870	12440	12440	12440	12440	0
390	20240516	135000	154303870	12440	12440	12440	12440	0
391	20240516	134900	154303870	12440	12440	12440	12440	0
392	20240516	134800	154303870	12440	12440	12440	12440	0
393	20240516	134700	154303870	12440	12440	12440	12440	0
394	20240516	134600	154303870	12440	12440	12440	12440	22
395	20240516	134500	154030190	12440	12470	12470	12440	173
396	20240516	134400	151875970	12470	12470	12470	12470	20
397	20240516	134300	151626570	12440	12440	12440	12440	0
398	20240516	134200	151626570	12440	12440	12440	12440	50
399	20240516	134100	151004570	12470	12470	12470	12470	0
400	20240516	134000	151004570	12470	12440	12470	12440	5
401	20240516	133900	150942340	12470	12470	12470	12470	1
402	20240516	133800	150929870	12430	12430	12430	12430	300
403	20240516	133700	147200870	12470	12470	12470	12470	0
404	20240516	133600	147200870	12470	12470	12470	12470	0
405	20240516	133500	147200870	12470	12470	12470	12470	1
406	20240516	133400	147188400	12430	12430	12430	12430	1
407	20240516	133300	147175970	12470	12460	12470	12430	241
408	20240516	133200	144173220	12450	12450	12450	12450	0
409	20240516	133100	144173220	12450	12450	12450	12450	206
410	20240516	133000	141608520	12450	12450	12450	12450	0
411	20240516	132900	141608520	12450	12450	12450	12450	50
412	20240516	132800	140986020	12430	12430	12430	12430	0
413	20240516	132700	140986020	12430	12430	12430	12430	0
414	20240516	132600	140986020	12430	12430	12430	12430	0
415	20240516	132500	140986020	12430	12440	12450	12430	468
416	20240516	132400	135159640	12430	12430	12430	12430	0
417	20240516	132300	135159640	12430	12440	12440	12430	146
418	20240516	132200	133343430	12440	12440	12440	12440	0
419	20240516	132100	133343430	12440	12440	12440	12440	1
420	20240516	132000	133330990	12440	12440	12440	12440	0
421	20240516	131900	133330990	12440	12440	12440	12440	0
422	20240516	131800	133330990	12440	12440	12440	12440	0
423	20240516	131700	133330990	12440	12440	12440	12440	0
424	20240516	131600	133330990	12440	12440	12440	12440	0
425	20240516	131500	133330990	12440	12440	12440	12440	0
426	20240516	131400	133330990	12440	12440	12440	12440	0
427	20240516	131300	133330990	12440	12440	12440	12440	0
428	20240516	131200	133330990	12440	12440	12440	12440	0
429	20240516	131100	133330990	12440	12440	12440	12440	0
430	20240516	131000	133330990	12440	12440	12440	12440	0
431	20240516	130900	133330990	12440	12440	12440	12440	0
432	20240516	130800	133330990	12440	12440	12440	12440	0
433	20240516	130700	133330990	12440	12440	12440	12440	1
434	20240516	130600	133318550	12440	12440	12440	12440	0
435	20240516	130500	133318550	12440	12440	12440	12440	11
436	20240516	130400	133181710	12440	12440	12440	12440	0
437	20240516	130300	133181710	12440	12450	12450	12440	164
438	20240516	130200	131139950	12450	12450	12450	12450	0
439	20240516	130100	131139950	12450	12440	12450	12440	13
440	20240516	130000	130978220	12450	12440	12450	12440	4
441	20240516	125900	130928450	12440	12440	12440	12440	0
442	20240516	125800	130928450	12440	12440	12440	12440	169
443	20240516	125700	128826090	12440	12440	12440	12440	11
444	20240516	125600	128689250	12440	12440	12440	12440	0
445	20240516	125500	128689250	12440	12440	12440	12440	1
446	20240516	125400	128676810	12440	12440	12440	12440	10
447	20240516	125300	128552410	12450	12450	12450	12450	101
448	20240516	125200	127294960	12440	12440	12440	12440	28
449	20240516	125100	126946640	12440	12440	12440	12440	0
450	20240516	125000	126946640	12440	12440	12440	12440	5
451	20240516	124900	126884440	12440	12440	12440	12440	0
452	20240516	124800	126884440	12440	12440	12440	12440	0
453	20240516	124700	126884440	12440	12440	12440	12440	0
454	20240516	124600	126884440	12440	12440	12440	12440	18
455	20240516	124500	126660520	12440	12440	12440	12440	0
456	20240516	124400	126660520	12440	12440	12440	12440	0
457	20240516	124300	126660520	12440	12440	12440	12440	0
458	20240516	124200	126660520	12440	12440	12440	12440	0
459	20240516	124100	126660520	12440	12440	12440	12440	0
460	20240516	124000	126660520	12440	12440	12440	12440	0
461	20240516	123900	126660520	12440	12440	12440	12440	0
462	20240516	123800	126660520	12440	12440	12440	12440	0
463	20240516	123700	126660520	12440	12440	12440	12440	0
464	20240516	123600	126660520	12440	12440	12440	12440	0
465	20240516	123500	126660520	12440	12440	12440	12440	0
466	20240516	123400	126660520	12440	12440	12440	12440	4
467	20240516	123300	126610760	12440	12440	12440	12440	0
468	20240516	123200	126610760	12440	12440	12440	12440	0
469	20240516	123100	126610760	12440	12450	12450	12430	66
470	20240516	123000	125789330	12440	12440	12440	12440	0
471	20240516	122900	125789330	12440	12440	12440	12440	108
472	20240516	122800	124445810	12430	12430	12430	12430	0
473	20240516	122700	124445810	12430	12430	12430	12430	0
474	20240516	122600	124445810	12430	12430	12430	12430	0
475	20240516	122500	124445810	12430	12430	12430	12430	0
476	20240516	122400	124445810	12430	12430	12430	12430	226
477	20240516	122300	121636630	12420	12420	12420	12420	0
478	20240516	122200	121636630	12420	12430	12430	12420	11
479	20240516	122100	121499910	12420	12430	12430	12420	37
480	20240516	122000	121040010	12420	12420	12420	12420	3
481	20240516	121900	121002750	12420	12420	12420	12420	0
482	20240516	121800	121002750	12420	12440	12440	12420	10
483	20240516	121700	120878370	12440	12440	12440	12440	0
484	20240516	121600	120878370	12440	12440	12440	12440	0
485	20240516	121500	120878370	12440	12440	12440	12440	0
486	20240516	121400	120878370	12440	12440	12440	12440	0
487	20240516	121300	120878370	12440	12440	12440	12440	0
488	20240516	121200	120878370	12440	12440	12440	12440	0
489	20240516	121100	120878370	12440	12440	12440	12440	0
490	20240516	121000	120878370	12440	12440	12440	12440	0
491	20240516	120900	120878370	12440	12440	12440	12440	4
492	20240516	120800	120828610	12430	12430	12430	12430	0
493	20240516	120700	120828610	12430	12420	12430	12420	27
494	20240516	120600	120493230	12420	12420	12420	12420	0
495	20240516	120500	120493230	12420	12420	12420	12420	0
496	20240516	120400	120493230	12420	12420	12420	12420	0
497	20240516	120300	120493230	12420	12420	12420	12420	0
498	20240516	120200	120493230	12420	12420	12420	12420	0
499	20240516	120100	120493230	12420	12430	12430	12420	55
500	20240516	120000	119809630	12420	12420	12420	12420	0
501	20240516	115900	119809630	12420	12420	12420	12420	55
502	20240516	115800	119126530	12430	12430	12430	12430	0
503	20240516	115700	119126530	12430	12430	12430	12430	5
504	20240516	115600	119064380	12430	12430	12430	12430	0
505	20240516	115500	119064380	12430	12430	12430	12430	6
506	20240516	115400	118989800	12430	12430	12430	12430	0
507	20240516	115300	118989800	12430	12430	12430	12430	0
508	20240516	115200	118989800	12430	12430	12430	12430	0
509	20240516	115100	118989800	12430	12430	12430	12430	1
510	20240516	115000	118977370	12430	12430	12430	12430	15
511	20240516	114900	118790920	12430	12430	12430	12430	0
512	20240516	114800	118790920	12430	12430	12430	12430	0
513	20240516	114700	118790920	12430	12430	12430	12430	12
514	20240516	114600	118641760	12430	12430	12430	12430	55
515	20240516	114500	117958110	12430	12430	12430	12430	0
516	20240516	114400	117958110	12430	12430	12430	12430	0
517	20240516	114300	117958110	12430	12430	12430	12430	9
518	20240516	114200	117846240	12430	12440	12440	12430	34
519	20240516	114100	117423290	12450	12450	12450	12450	0
520	20240516	114000	117423290	12450	12450	12450	12450	0
521	20240516	113900	117423290	12450	12450	12450	12450	0
522	20240516	113800	117423290	12450	12450	12450	12450	0
523	20240516	113700	117423290	12450	12450	12450	12450	0
524	20240516	113600	117423290	12450	12450	12450	12450	0
525	20240516	113500	117423290	12450	12450	12450	12450	0
526	20240516	113400	117423290	12450	12450	12450	12450	0
527	20240516	113300	117423290	12450	12430	12450	12430	3
528	20240516	113200	117385980	12450	12450	12450	12450	21
529	20240516	113100	117124530	12440	12430	12440	12430	6
530	20240516	113000	117049910	12430	12430	12430	12430	0
531	20240516	112900	117049910	12430	12430	12430	12430	0
532	20240516	112800	117049910	12430	12430	12430	12430	0
533	20240516	112700	117049910	12430	12450	12450	12430	586
534	20240516	112600	109755930	12450	12450	12450	12450	0
535	20240516	112500	109755930	12450	12450	12450	12450	0
536	20240516	112400	109755930	12450	12450	12450	12450	0
537	20240516	112300	109755930	12450	12450	12450	12450	0
538	20240516	112200	109755930	12450	12450	12450	12450	0
539	20240516	112100	109755930	12450	12450	12450	12450	0
540	20240516	112000	109755930	12450	12440	12450	12440	15
541	20240516	111900	109569250	12430	12430	12430	12430	0
542	20240516	111800	109569250	12430	12430	12430	12430	0
543	20240516	111700	109569250	12430	12430	12430	12430	0
544	20240516	111600	109569250	12430	12430	12430	12430	0
545	20240516	111500	109569250	12430	12430	12430	12430	4
546	20240516	111400	109519530	12420	12420	12420	12420	3
547	20240516	111300	109482270	12420	12420	12420	12420	0
548	20240516	111200	109482270	12420	12420	12420	12420	23
549	20240516	111100	109196610	12420	12420	12420	12420	0
550	20240516	111000	109196610	12420	12420	12420	12420	0
551	20240516	110900	109196610	12420	12420	12420	12420	0
552	20240516	110800	109196610	12420	12420	12420	12420	173
553	20240516	110700	107047950	12420	12420	12420	12420	15
554	20240516	110600	106861650	12420	12420	12420	12420	192
555	20240516	110500	104477010	12440	12440	12440	12440	1
556	20240516	110400	104464570	12440	12440	12440	12440	0
557	20240516	110300	104464570	12440	12440	12440	12440	0
558	20240516	110200	104464570	12440	12440	12440	12440	0
559	20240516	110100	104464570	12440	12440	12440	12440	1
560	20240516	110000	104452130	12430	12430	12430	12420	31
561	20240516	105900	104066830	12440	12420	12440	12420	3
562	20240516	105800	104029550	12420	12420	12420	12420	21
563	20240516	105700	103768730	12420	12420	12420	12420	0
564	20240516	105600	103768730	12420	12440	12440	12420	203
565	20240516	105500	101243650	12440	12440	12440	12440	234
566	20240516	105400	98332690	12450	12450	12450	12450	0
567	20240516	105300	98332690	12450	12450	12450	12450	0
568	20240516	105200	98332690	12450	12450	12450	12450	0
569	20240516	105100	98332690	12450	12450	12450	12450	1
570	20240516	105000	98320240	12440	12440	12440	12440	0
571	20240516	104900	98320240	12440	12450	12450	12440	208
572	20240516	104800	95731520	12450	12450	12450	12450	0
573	20240516	104700	95731520	12450	12450	12450	12450	0
574	20240516	104600	95731520	12450	12450	12450	12450	0
575	20240516	104500	95731520	12450	12450	12450	12450	1
576	20240516	104400	95719070	12450	12450	12450	12450	0
577	20240516	104300	95719070	12450	12450	12450	12450	0
578	20240516	104200	95719070	12450	12450	12450	12450	0
579	20240516	104100	95719070	12450	12450	12450	12450	40
580	20240516	104000	95221070	12450	12450	12450	12450	0
581	20240516	103900	95221070	12450	12450	12450	12450	0
582	20240516	103800	95221070	12450	12450	12450	12450	33
583	20240516	103700	94810220	12450	12450	12450	12440	54
584	20240516	103600	94137950	12440	12440	12440	12440	0
585	20240516	103500	94137950	12440	12440	12440	12440	0
586	20240516	103400	94137950	12440	12440	12440	12440	181
587	20240516	103300	91886310	12440	12430	12440	12430	3
588	20240516	103200	91849000	12440	12440	12440	12440	0
589	20240516	103100	91849000	12440	12440	12440	12440	0
590	20240516	103000	91849000	12440	12440	12440	12440	0
591	20240516	102900	91849000	12440	12430	12440	12430	52
592	20240516	102800	91202270	12430	12430	12430	12430	30
593	20240516	102700	90829370	12420	12420	12420	12420	3
594	20240516	102600	90792110	12410	12410	12410	12410	18
595	20240516	102500	90568730	12420	12410	12420	12400	281
596	20240516	102400	87081350	12400	12400	12400	12400	0
597	20240516	102300	87081350	12400	12400	12400	12400	0
598	20240516	102200	87081350	12400	12400	12400	12400	0
599	20240516	102100	87081350	12400	12400	12400	12400	50
600	20240516	102000	86461350	12400	12400	12400	12400	143
601	20240516	101900	84688150	12400	12410	12410	12400	299
602	20240516	101800	80977780	12410	12410	12410	12410	77
603	20240516	101700	80022210	12410	12410	12410	12410	0
604	20240516	101600	80022210	12410	12410	12410	12410	0
605	20240516	101500	80022210	12410	12410	12410	12410	0
606	20240516	101400	80022210	12410	12410	12410	12410	0
607	20240516	101300	80022210	12410	12430	12430	12410	57
608	20240516	101200	79314520	12430	12430	12430	12430	220
609	20240516	101100	76579920	12410	12410	12410	12410	0
610	20240516	101000	76579920	12410	12410	12410	12410	0
611	20240516	100900	76579920	12410	12430	12430	12410	13
612	20240516	100800	76418520	12430	12430	12430	12430	80
613	20240516	100700	75424120	12400	12410	12410	12400	124
614	20240516	100600	73885370	12410	12410	12410	12410	0
615	20240516	100500	73885370	12410	12410	12410	12410	0
616	20240516	100400	73885370	12410	12410	12410	12410	1
617	20240516	100300	73872960	12410	12410	12410	12410	1
618	20240516	100200	73860550	12430	12430	12430	12430	0
619	20240516	100100	73860550	12430	12430	12430	12430	2
620	20240516	100000	73835690	12430	12430	12430	12430	1
621	20240516	095900	73823260	12430	12430	12430	12430	1
622	20240516	095800	73810830	12430	12430	12430	12430	0
623	20240516	095700	73810830	12430	12430	12430	12400	3
624	20240516	095600	73773570	12400	12400	12400	12400	0
625	20240516	095500	73773570	12400	12430	12430	12400	87
626	20240516	095400	72693570	12430	12430	12430	12430	0
627	20240516	095300	72693570	12430	12420	12430	12420	20
628	20240516	095200	72444990	12410	12410	12410	12400	88
629	20240516	095100	71352930	12400	12400	12400	12400	0
630	20240516	095000	71352930	12400	12410	12410	12400	19
631	20240516	094900	71117160	12420	12420	12420	12420	0
632	20240516	094800	71117160	12420	12420	12420	12420	0
633	20240516	094700	71117160	12420	12420	12420	12420	1
634	20240516	094600	71104740	12420	12420	12420	12420	1
635	20240516	094500	71092320	12420	12420	12420	12420	0
636	20240516	094400	71092320	12420	12440	12440	12420	138
637	20240516	094300	69377190	12440	12440	12440	12440	0
638	20240516	094200	69377190	12440	12440	12440	12440	0
639	20240516	094100	69377190	12440	12440	12440	12440	0
640	20240516	094000	69377190	12440	12440	12440	12440	45
641	20240516	093900	68817390	12440	12440	12440	12440	0
642	20240516	093800	68817390	12440	12440	12440	12440	19
643	20240516	093700	68581030	12430	12430	12430	12430	0
644	20240516	093600	68581030	12430	12430	12430	12430	0
645	20240516	093500	68581030	12430	12430	12430	12430	0
646	20240516	093400	68581030	12430	12430	12430	12430	0
647	20240516	093300	68581030	12430	12430	12430	12430	0
648	20240516	093200	68581030	12430	12430	12430	12430	10
649	20240516	093100	68456730	12430	12430	12430	12430	0
650	20240516	093000	68456730	12430	12430	12430	12430	82
651	20240516	092900	67437470	12430	12430	12430	12430	1
652	20240516	092800	67425040	12460	12460	12460	12460	20
653	20240516	092700	67175840	12460	12460	12460	12460	0
654	20240516	092600	67175840	12460	12460	12460	12460	10
655	20240516	092500	67051240	12460	12460	12460	12460	0
656	20240516	092400	67051240	12460	12460	12460	12460	0
657	20240516	092300	67051240	12460	12460	12460	12460	1
658	20240516	092200	67038780	12460	12450	12460	12400	120
659	20240516	092100	65549080	12460	12460	12460	12460	0
660	20240516	092000	65549080	12460	12460	12460	12460	91
661	20240516	091900	64415220	12460	12460	12460	12460	2
662	20240516	091800	64390300	12460	12460	12460	12460	113
663	20240516	091700	62982320	12450	12410	12450	12410	651
664	20240516	091600	54903050	12390	12390	12390	12390	47
665	20240516	091500	54320720	12410	12380	12410	12380	1537
666	20240516	091400	35279400	12380	12380	12380	12380	26
667	20240516	091300	34957520	12350	12370	12370	12350	373
668	20240516	091200	30344070	12380	12380	12380	12380	2
669	20240516	091100	30319310	12370	12380	12380	12370	14
670	20240516	091000	30146000	12380	12380	12380	12380	258
671	20240516	090900	26951960	12380	12390	12390	12380	61
672	20240516	090800	26196190	12410	12410	12410	12410	0
673	20240516	090700	26196190	12410	12410	12410	12410	209
674	20240516	090600	23602500	12390	12390	12390	12390	15
675	20240516	090500	23416650	12410	12390	12410	12390	1557
676	20240516	090400	4095280	12390	12410	12410	12390	254
677	20240516	090300	943660	12410	12410	12410	12410	40
678	20240516	090200	447260	12460	12460	12460	12460	0
679	20240516	090100	447260	12460	12460	12460	12460	9
680	20240516	090000	335120	12460	12410	12460	12410	27