KissMeData/066620/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194100	167845050	15640	15640	15640	15640	181
3	20240521	194000	167845050	15640	15640	15640	15640	0
4	20240521	193900	167845050	15640	15640	15640	15640	0
5	20240521	193800	167845050	15640	15640	15640	15640	0
6	20240521	193700	167845050	15640	15640	15640	15640	0
7	20240521	193600	167845050	15640	15640	15640	15640	0
8	20240521	193500	167845050	15640	15640	15640	15640	0
9	20240521	193400	167845050	15640	15640	15640	15640	0
10	20240521	193300	167845050	15640	15640	15640	15640	0
11	20240521	193200	167845050	15640	15640	15640	15640	0
12	20240521	193100	167845050	15640	15640	15640	15640	0
13	20240521	193000	167845050	15640	15640	15640	15640	0
14	20240521	192900	167845050	15640	15640	15640	15640	0
15	20240521	192800	167845050	15640	15640	15640	15640	0
16	20240521	192700	167845050	15640	15640	15640	15640	0
17	20240521	192600	167845050	15640	15640	15640	15640	0
18	20240521	192500	167845050	15640	15640	15640	15640	0
19	20240521	192400	167845050	15640	15640	15640	15640	0
20	20240521	192300	167845050	15640	15640	15640	15640	0
21	20240521	192200	167845050	15640	15640	15640	15640	0
22	20240521	192100	167845050	15640	15640	15640	15640	0
23	20240521	192000	167845050	15640	15640	15640	15640	0
24	20240521	191900	167845050	15640	15640	15640	15640	0
25	20240521	191800	167845050	15640	15640	15640	15640	0
26	20240521	191700	167845050	15640	15640	15640	15640	0
27	20240521	191600	167845050	15640	15640	15640	15640	0
28	20240521	191500	167845050	15640	15640	15640	15640	0
29	20240521	191400	167845050	15640	15640	15640	15640	0
30	20240521	191300	167845050	15640	15640	15640	15640	0
31	20240521	191200	167845050	15640	15640	15640	15640	0
32	20240521	191100	167845050	15640	15640	15640	15640	181
33	20240521	191000	167845050	15640	15640	15640	15640	0
34	20240521	190900	167845050	15640	15640	15640	15640	0
35	20240521	190800	167845050	15640	15640	15640	15640	0
36	20240521	190700	167845050	15640	15640	15640	15640	0
37	20240521	190600	167845050	15640	15640	15640	15640	0
38	20240521	190500	167845050	15640	15640	15640	15640	0
39	20240521	190400	167845050	15640	15640	15640	15640	0
40	20240521	190300	167845050	15640	15640	15640	15640	0
41	20240521	190200	167845050	15640	15640	15640	15640	0
42	20240521	190100	167845050	15640	15640	15640	15640	0
43	20240521	190000	167845050	15640	15640	15640	15640	0
44	20240521	185900	167845050	15640	15640	15640	15640	0
45	20240521	185800	167845050	15640	15640	15640	15640	0
46	20240521	185700	167845050	15640	15640	15640	15640	0
47	20240521	185600	167845050	15640	15640	15640	15640	0
48	20240521	185500	167845050	15640	15640	15640	15640	0
49	20240521	185400	167845050	15640	15640	15640	15640	0
50	20240521	185300	167845050	15640	15640	15640	15640	0
51	20240521	185200	167845050	15640	15640	15640	15640	0
52	20240521	185100	167845050	15640	15640	15640	15640	0
53	20240521	185000	167845050	15640	15640	15640	15640	0
54	20240521	184900	167845050	15640	15640	15640	15640	0
55	20240521	184800	167845050	15640	15640	15640	15640	0
56	20240521	184700	167845050	15640	15640	15640	15640	0
57	20240521	184600	167845050	15640	15640	15640	15640	0
58	20240521	184500	167845050	15640	15640	15640	15640	0
59	20240521	184400	167845050	15640	15640	15640	15640	0
60	20240521	184300	167845050	15640	15640	15640	15640	0
61	20240521	184200	167845050	15640	15640	15640	15640	0
62	20240521	184100	167845050	15640	15640	15640	15640	181
63	20240521	184000	167845050	15640	15640	15640	15640	0
64	20240521	183900	167845050	15640	15640	15640	15640	0
65	20240521	183800	167845050	15640	15640	15640	15640	0
66	20240521	183700	167845050	15640	15640	15640	15640	0
67	20240521	183600	167845050	15640	15640	15640	15640	0
68	20240521	183500	167845050	15640	15640	15640	15640	0
69	20240521	183400	167845050	15640	15640	15640	15640	0
70	20240521	183300	167845050	15640	15640	15640	15640	0
71	20240521	183200	167845050	15640	15640	15640	15640	0
72	20240521	183100	167845050	15640	15640	15640	15640	0
73	20240521	183000	167845050	15640	15640	15640	15640	0
74	20240521	182900	167845050	15640	15640	15640	15640	0
75	20240521	182800	167845050	15640	15640	15640	15640	0
76	20240521	182700	167845050	15640	15640	15640	15640	0
77	20240521	182600	167845050	15640	15640	15640	15640	0
78	20240521	182500	167845050	15640	15640	15640	15640	0
79	20240521	182400	167845050	15640	15640	15640	15640	0
80	20240521	182300	167845050	15640	15640	15640	15640	0
81	20240521	182200	167845050	15640	15640	15640	15640	0
82	20240521	182100	167845050	15640	15640	15640	15640	0
83	20240521	182000	167845050	15640	15640	15640	15640	0
84	20240521	181900	167845050	15640	15640	15640	15640	0
85	20240521	181800	167845050	15640	15640	15640	15640	0
86	20240521	181700	167845050	15640	15640	15640	15640	0
87	20240521	181600	167845050	15640	15640	15640	15640	0
88	20240521	181500	167845050	15640	15640	15640	15640	0
89	20240521	181400	167845050	15640	15640	15640	15640	0
90	20240521	181300	167845050	15640	15640	15640	15640	0
91	20240521	181200	167845050	15640	15640	15640	15640	0
92	20240521	181100	167845050	15640	15640	15640	15640	181
93	20240521	181000	167845050	15640	15640	15640	15640	0
94	20240521	180900	167845050	15640	15640	15640	15640	0
95	20240521	180800	167845050	15640	15640	15640	15640	0
96	20240521	180700	167845050	15640	15640	15640	15640	0
97	20240521	180600	167845050	15640	15640	15640	15640	0
98	20240521	180500	167845050	15640	15640	15640	15640	0
99	20240521	180400	167845050	15640	15640	15640	15640	0
100	20240521	180300	167845050	15640	15640	15640	15640	0
101	20240521	180200	167845050	15640	15640	15640	15640	0
102	20240521	180100	167845050	15640	15640	15640	15640	0
103	20240521	180000	167845050	15640	15640	15640	15640	0
104	20240521	175900	167845050	15640	15640	15640	15640	0
105	20240521	175800	167845050	15640	15640	15640	15640	0
106	20240521	175700	167845050	15640	15640	15640	15640	0
107	20240521	175600	167845050	15640	15640	15640	15640	0
108	20240521	175500	167845050	15640	15640	15640	15640	0
109	20240521	175400	167845050	15640	15640	15640	15640	0
110	20240521	175300	167845050	15640	15640	15640	15640	0
111	20240521	175200	167845050	15640	15640	15640	15640	0
112	20240521	175100	167845050	15640	15640	15640	15640	0
113	20240521	175000	167845050	15640	15640	15640	15640	0
114	20240521	174900	167845050	15640	15640	15640	15640	0
115	20240521	174800	167845050	15640	15640	15640	15640	0
116	20240521	174700	167845050	15640	15640	15640	15640	0
117	20240521	174600	167845050	15640	15640	15640	15640	0
118	20240521	174500	167845050	15640	15640	15640	15640	0
119	20240521	174400	167845050	15640	15640	15640	15640	0
120	20240521	174300	167845050	15640	15640	15640	15640	0
121	20240521	174200	167845050	15640	15640	15640	15640	0
122	20240521	174100	167845050	15640	15640	15640	15640	181
123	20240521	174000	167845050	15640	15640	15640	15640	0
124	20240521	173900	167845050	15640	15640	15640	15640	0
125	20240521	173800	167845050	15640	15640	15640	15640	0
126	20240521	173700	167845050	15640	15640	15640	15640	0
127	20240521	173600	167845050	15640	15640	15640	15640	0
128	20240521	173500	167845050	15640	15640	15640	15640	0
129	20240521	173400	167845050	15640	15640	15640	15640	0
130	20240521	173300	167845050	15640	15640	15640	15640	0
131	20240521	173200	167845050	15640	15640	15640	15640	0
132	20240521	173100	167845050	15640	15640	15640	15640	0
133	20240521	173000	167845050	15640	15640	15640	15640	0
134	20240521	172900	167845050	15640	15640	15640	15640	0
135	20240521	172800	167845050	15640	15640	15640	15640	0
136	20240521	172700	167845050	15640	15640	15640	15640	0
137	20240521	172600	167845050	15640	15640	15640	15640	0
138	20240521	172500	167845050	15640	15640	15640	15640	0
139	20240521	172400	167845050	15640	15640	15640	15640	0
140	20240521	172300	167845050	15640	15640	15640	15640	0
141	20240521	172200	167845050	15640	15640	15640	15640	0
142	20240521	172100	167845050	15640	15640	15640	15640	0
143	20240521	172000	167845050	15640	15640	15640	15640	0
144	20240521	171900	167845050	15640	15640	15640	15640	0
145	20240521	171800	167845050	15640	15640	15640	15640	0
146	20240521	171700	167845050	15640	15640	15640	15640	0
147	20240521	171600	167845050	15640	15640	15640	15640	0
148	20240521	171500	167845050	15640	15640	15640	15640	0
149	20240521	171400	167845050	15640	15640	15640	15640	0
150	20240521	171300	167845050	15640	15640	15640	15640	0
151	20240521	171200	167845050	15640	15640	15640	15640	0
152	20240521	171100	167845050	15640	15640	15640	15640	181
153	20240521	171000	167845050	15640	15640	15640	15640	0
154	20240521	170900	167845050	15640	15640	15640	15640	0
155	20240521	170800	167845050	15640	15640	15640	15640	0
156	20240521	170700	167845050	15640	15640	15640	15640	0
157	20240521	170600	167845050	15640	15640	15640	15640	0
158	20240521	170500	167845050	15640	15640	15640	15640	0
159	20240521	170400	167845050	15640	15640	15640	15640	0
160	20240521	170300	167845050	15640	15640	15640	15640	0
161	20240521	170200	167845050	15640	15640	15640	15640	0
162	20240521	170100	167845050	15640	15640	15640	15640	0
163	20240521	170000	167845050	15640	15640	15640	15640	0
164	20240521	165900	167845050	15640	15640	15640	15640	0
165	20240521	165800	167845050	15640	15640	15640	15640	0
166	20240521	165700	167845050	15640	15640	15640	15640	0
167	20240521	165600	167845050	15640	15640	15640	15640	0
168	20240521	165500	167845050	15640	15640	15640	15640	0
169	20240521	165400	167845050	15640	15640	15640	15640	0
170	20240521	165300	167845050	15640	15640	15640	15640	0
171	20240521	165200	167845050	15640	15640	15640	15640	0
172	20240521	165100	167845050	15640	15640	15640	15640	0
173	20240521	165000	167845050	15640	15640	15640	15640	0
174	20240521	164900	167845050	15640	15640	15640	15640	0
175	20240521	164800	167845050	15640	15640	15640	15640	0
176	20240521	164700	167845050	15640	15640	15640	15640	0
177	20240521	164600	167845050	15640	15640	15640	15640	0
178	20240521	164500	167845050	15640	15640	15640	15640	0
179	20240521	164400	167845050	15640	15640	15640	15640	0
180	20240521	164300	167845050	15640	15640	15640	15640	0
181	20240521	164200	167845050	15640	15640	15640	15640	0
182	20240521	164100	167845050	15640	15640	15640	15640	181
183	20240521	164000	167845050	15640	15640	15640	15640	0
184	20240521	163900	167845050	15640	15640	15640	15640	0
185	20240521	163800	167845050	15640	15640	15640	15640	0
186	20240521	163700	167845050	15640	15640	15640	15640	0
187	20240521	163600	167845050	15640	15640	15640	15640	0
188	20240521	163500	167845050	15640	15640	15640	15640	0
189	20240521	163400	167845050	15640	15640	15640	15640	0
190	20240521	163300	167845050	15640	15640	15640	15640	0
191	20240521	163200	167845050	15640	15640	15640	15640	0
192	20240521	163100	167845050	15640	15640	15640	15640	0
193	20240521	163000	167845050	15640	15640	15640	15640	0
194	20240521	162900	167845050	15640	15640	15640	15640	0
195	20240521	162800	167845050	15640	15640	15640	15640	0
196	20240521	162700	167845050	15640	15640	15640	15640	0
197	20240521	162600	167845050	15640	15640	15640	15640	0
198	20240521	162500	167845050	15640	15640	15640	15640	0
199	20240521	162400	167845050	15640	15640	15640	15640	0
200	20240521	162300	167845050	15640	15640	15640	15640	0
201	20240521	162200	167845050	15640	15640	15640	15640	0
202	20240521	162100	167845050	15640	15640	15640	15640	0
203	20240521	162000	167845050	15640	15640	15640	15640	0
204	20240521	161900	167845050	15640	15640	15640	15640	0
205	20240521	161800	167845050	15640	15640	15640	15640	0
206	20240521	161700	167845050	15640	15640	15640	15640	0
207	20240521	161600	167845050	15640	15640	15640	15640	0
208	20240521	161500	167845050	15640	15640	15640	15640	0
209	20240521	161400	167845050	15640	15640	15640	15640	0
210	20240521	161300	167845050	15640	15640	15640	15640	0
211	20240521	161200	167845050	15640	15640	15640	15640	0
212	20240521	161100	167845050	15640	15640	15640	15640	181
213	20240521	161000	167845050	15640	15640	15640	15640	0
214	20240521	160900	167845050	15640	15640	15640	15640	0
215	20240521	160800	167845050	15640	15640	15640	15640	0
216	20240521	160700	167845050	15640	15640	15640	15640	0
217	20240521	160600	167845050	15640	15640	15640	15640	0
218	20240521	160500	167845050	15640	15640	15640	15640	0
219	20240521	160400	167845050	15640	15640	15640	15640	0
220	20240521	160300	167845050	15640	15640	15640	15640	0
221	20240521	160200	167845050	15640	15640	15640	15640	0
222	20240521	160100	167845050	15640	15640	15640	15640	0
223	20240521	160000	167845050	15640	15640	15640	15640	0
224	20240521	155900	167845050	15640	15640	15640	15640	0
225	20240521	155800	167845050	15640	15640	15640	15640	0
226	20240521	155700	167845050	15640	15640	15640	15640	0
227	20240521	155600	167845050	15640	15640	15640	15640	0
228	20240521	155500	167845050	15640	15640	15640	15640	0
229	20240521	155400	167845050	15640	15640	15640	15640	0
230	20240521	155300	167845050	15640	15640	15640	15640	0
231	20240521	155200	167845050	15640	15640	15640	15640	0
232	20240521	155100	167845050	15640	15640	15640	15640	0
233	20240521	155000	167845050	15640	15640	15640	15640	0
234	20240521	154900	167845050	15640	15640	15640	15640	0
235	20240521	154800	167845050	15640	15640	15640	15640	0
236	20240521	154700	167845050	15640	15640	15640	15640	0
237	20240521	154600	167845050	15640	15640	15640	15640	0
238	20240521	154500	167845050	15640	15640	15640	15640	0
239	20240521	154400	167845050	15640	15640	15640	15640	0
240	20240521	154300	167845050	15640	15640	15640	15640	0
241	20240521	154200	167845050	15640	15640	15640	15640	0
242	20240521	154100	167845050	15640	15640	15640	15640	181
243	20240521	154000	167845050	15640	15640	15640	15640	0
244	20240521	153900	167845050	15640	15640	15640	15640	0
245	20240521	153800	167845050	15640	15640	15640	15640	0
246	20240521	153700	167845050	15640	15640	15640	15640	0
247	20240521	153600	167845050	15640	15640	15640	15640	0
248	20240521	153500	167845050	15640	15640	15640	15640	0
249	20240521	153400	167845050	15640	15640	15640	15640	0
250	20240521	153300	167845050	15640	15640	15640	15640	0
251	20240521	153200	167845050	15640	15640	15640	15640	0
252	20240521	153100	167845050	15640	15640	15640	15640	0
253	20240521	153000	167845050	15640	15640	15640	15640	181
254	20240521	152900	165014210	15580	15580	15580	15580	0
255	20240521	152800	165014210	15580	15580	15580	15580	0
256	20240521	152700	165014210	15580	15580	15580	15580	0
257	20240521	152600	165014210	15580	15580	15580	15580	0
258	20240521	152500	165014210	15580	15580	15580	15580	0
259	20240521	152400	165014210	15580	15580	15580	15580	0
260	20240521	152300	165014210	15580	15580	15580	15580	0
261	20240521	152200	165014210	15580	15580	15580	15580	0
262	20240521	152100	165014210	15580	15580	15580	15580	0
263	20240521	152000	165014210	15580	15580	15580	15580	0
264	20240521	151900	165014210	15580	15580	15580	15580	0
265	20240521	151800	165014210	15580	15580	15580	15580	0
266	20240521	151700	165014210	15580	15580	15580	15580	0
267	20240521	151600	165014210	15580	15580	15580	15580	0
268	20240521	151500	165014210	15580	15580	15580	15580	0
269	20240521	151400	165014210	15580	15580	15580	15580	0
270	20240521	151300	165014210	15580	15600	15600	15580	61
271	20240521	151200	164063650	15600	15600	15600	15600	0
272	20240521	151100	164063650	15600	15600	15600	15600	0
273	20240521	151000	164063650	15600	15600	15600	15600	24
274	20240521	150900	163689250	15600	15600	15600	15600	56
275	20240521	150800	162815650	15600	15600	15600	15600	0
276	20240521	150700	162815650	15600	15600	15600	15600	0
277	20240521	150600	162815650	15600	15600	15600	15600	0
278	20240521	150500	162815650	15600	15600	15600	15600	43
279	20240521	150400	162144850	15650	15650	15650	15650	5
280	20240521	150300	162066600	15600	15600	15600	15600	0
281	20240521	150200	162066600	15600	15600	15600	15600	0
282	20240521	150100	162066600	15600	15600	15600	15600	0
283	20240521	150000	162066600	15600	15600	15600	15600	0
284	20240521	145900	162066600	15600	15600	15600	15600	0
285	20240521	145800	162066600	15600	15600	15600	15600	0
286	20240521	145700	162066600	15600	15600	15600	15600	0
287	20240521	145600	162066600	15600	15600	15600	15600	41
288	20240521	145500	161427000	15610	15610	15610	15610	0
289	20240521	145400	161427000	15610	15610	15610	15610	0
290	20240521	145300	161427000	15610	15610	15610	15610	25
291	20240521	145200	161036750	15610	15610	15610	15610	0
292	20240521	145100	161036750	15610	15650	15660	15610	465
293	20240521	145000	153756020	15650	15650	15650	15650	3
294	20240521	144900	153709070	15650	15650	15650	15650	0
295	20240521	144800	153709070	15650	15650	15650	15650	26
296	20240521	144700	153302170	15650	15650	15650	15650	35
297	20240521	144600	152754420	15650	15650	15650	15650	0
298	20240521	144500	152754420	15650	15600	15650	15600	319
299	20240521	144400	147768520	15600	15600	15600	15600	0
300	20240521	144300	147768520	15600	15600	15600	15600	0
301	20240521	144200	147768520	15600	15600	15600	15600	0
302	20240521	144100	147768520	15600	15590	15600	15590	29
303	20240521	144000	147316310	15590	15590	15590	15590	0
304	20240521	143900	147316310	15590	15590	15590	15590	0
305	20240521	143800	147316310	15590	15590	15590	15590	0
306	20240521	143700	147316310	15590	15590	15590	15590	1
307	20240521	143600	147300720	15580	15580	15580	15580	0
308	20240521	143500	147300720	15580	15580	15580	15580	1
309	20240521	143400	147285140	15580	15580	15580	15580	0
310	20240521	143300	147285140	15580	15580	15580	15580	0
311	20240521	143200	147285140	15580	15580	15580	15580	0
312	20240521	143100	147285140	15580	15580	15580	15580	20
313	20240521	143000	146973540	15590	15590	15590	15590	1
314	20240521	142900	146957950	15590	15590	15590	15590	0
315	20240521	142800	146957950	15590	15590	15590	15590	0
316	20240521	142700	146957950	15590	15590	15590	15590	0
317	20240521	142600	146957950	15590	15590	15590	15590	8
318	20240521	142500	146833230	15590	15590	15590	15590	0
319	20240521	142400	146833230	15590	15590	15590	15590	1
320	20240521	142300	146817640	15570	15560	15570	15560	224
321	20240521	142200	143331140	15560	15560	15560	15560	0
322	20240521	142100	143331140	15560	15560	15560	15560	0
323	20240521	142000	143331140	15560	15560	15560	15560	0
324	20240521	141900	143331140	15560	15560	15560	15560	0
325	20240521	141800	143331140	15560	15560	15560	15560	0
326	20240521	141700	143331140	15560	15560	15560	15560	0
327	20240521	141600	143331140	15560	15560	15560	15560	0
328	20240521	141500	143331140	15560	15560	15560	15560	0
329	20240521	141400	143331140	15560	15560	15560	15560	0
330	20240521	141300	143331140	15560	15560	15560	15560	0
331	20240521	141200	143331140	15560	15560	15560	15560	0
332	20240521	141100	143331140	15560	15560	15560	15560	0
333	20240521	141000	143331140	15560	15560	15560	15560	0
334	20240521	140900	143331140	15560	15560	15560	15560	0
335	20240521	140800	143331140	15560	15560	15560	15560	0
336	20240521	140700	143331140	15560	15560	15560	15560	5
337	20240521	140600	143253340	15540	15540	15540	15540	0
338	20240521	140500	143253340	15540	15540	15540	15540	0
339	20240521	140400	143253340	15540	15540	15540	15540	33
340	20240521	140300	142740520	15570	15570	15570	15570	0
341	20240521	140200	142740520	15570	15570	15570	15570	0
342	20240521	140100	142740520	15570	15570	15570	15570	0
343	20240521	140000	142740520	15570	15570	15570	15570	1
344	20240521	135900	142724950	15530	15530	15530	15530	0
345	20240521	135800	142724950	15530	15530	15530	15530	0
346	20240521	135700	142724950	15530	15530	15530	15530	0
347	20240521	135600	142724950	15530	15530	15530	15530	0
348	20240521	135500	142724950	15530	15520	15530	15520	175
349	20240521	135400	140007390	15520	15520	15520	15520	0
350	20240521	135300	140007390	15520	15520	15520	15520	0
351	20240521	135200	140007390	15520	15520	15520	15520	0
352	20240521	135100	140007390	15520	15520	15520	15520	1
353	20240521	135000	139991870	15530	15530	15530	15530	0
354	20240521	134900	139991870	15530	15530	15530	15530	0
355	20240521	134800	139991870	15530	15530	15530	15530	0
356	20240521	134700	139991870	15530	15530	15530	15530	0
357	20240521	134600	139991870	15530	15530	15530	15530	0
358	20240521	134500	139991870	15530	15530	15530	15530	0
359	20240521	134400	139991870	15530	15530	15530	15530	0
360	20240521	134300	139991870	15530	15530	15530	15530	0
361	20240521	134200	139991870	15530	15530	15530	15530	0
362	20240521	134100	139991870	15530	15530	15530	15530	0
363	20240521	134000	139991870	15530	15530	15530	15530	0
364	20240521	133900	139991870	15530	15530	15530	15530	0
365	20240521	133800	139991870	15530	15530	15530	15530	0
366	20240521	133700	139991870	15530	15530	15530	15530	1
367	20240521	133600	139976340	15530	15530	15530	15530	0
368	20240521	133500	139976340	15530	15530	15530	15530	50
369	20240521	133400	139199840	15530	15530	15530	15530	0
370	20240521	133300	139199840	15530	15530	15530	15530	0
371	20240521	133200	139199840	15530	15530	15530	15530	0
372	20240521	133100	139199840	15530	15530	15530	15530	0
373	20240521	133000	139199840	15530	15530	15530	15530	0
374	20240521	132900	139199840	15530	15530	15530	15530	0
375	20240521	132800	139199840	15530	15530	15530	15530	0
376	20240521	132700	139199840	15530	15530	15530	15530	0
377	20240521	132600	139199840	15530	15530	15530	15530	0
378	20240521	132500	139199840	15530	15530	15530	15530	0
379	20240521	132400	139199840	15530	15530	15530	15530	0
380	20240521	132300	139199840	15530	15530	15530	15530	0
381	20240521	132200	139199840	15530	15530	15530	15530	0
382	20240521	132100	139199840	15530	15530	15530	15530	0
383	20240521	132000	139199840	15530	15530	15530	15530	0
384	20240521	131900	139199840	15530	15530	15530	15530	0
385	20240521	131800	139199840	15530	15530	15530	15530	0
386	20240521	131700	139199840	15530	15530	15530	15530	0
387	20240521	131600	139199840	15530	15530	15530	15530	2
388	20240521	131500	139168780	15520	15520	15520	15520	18
389	20240521	131400	138889420	15530	15530	15530	15530	0
390	20240521	131300	138889420	15530	15530	15530	15530	0
391	20240521	131200	138889420	15530	15530	15530	15530	0
392	20240521	131100	138889420	15530	15530	15530	15530	0
393	20240521	131000	138889420	15530	15530	15530	15530	0
394	20240521	130900	138889420	15530	15530	15530	15530	0
395	20240521	130800	138889420	15530	15530	15530	15530	0
396	20240521	130700	138889420	15530	15530	15530	15530	0
397	20240521	130600	138889420	15530	15530	15530	15530	0
398	20240521	130500	138889420	15530	15530	15530	15530	0
399	20240521	130400	138889420	15530	15530	15530	15530	0
400	20240521	130300	138889420	15530	15530	15530	15530	0
401	20240521	130200	138889420	15530	15530	15530	15530	0
402	20240521	130100	138889420	15530	15530	15530	15530	0
403	20240521	130000	138889420	15530	15530	15530	15530	0
404	20240521	125900	138889420	15530	15530	15530	15530	0
405	20240521	125800	138889420	15530	15460	15530	15460	21
406	20240521	125700	138564690	15460	15460	15460	15460	0
407	20240521	125600	138564690	15460	15460	15460	15460	0
408	20240521	125500	138564690	15460	15460	15460	15460	0
409	20240521	125400	138564690	15460	15460	15460	15460	0
410	20240521	125300	138564690	15460	15460	15460	15460	0
411	20240521	125200	138564690	15460	15460	15460	15460	0
412	20240521	125100	138564690	15460	15460	15460	15460	0
413	20240521	125000	138564690	15460	15460	15460	15460	36
414	20240521	124900	138008130	15440	15440	15440	15440	0
415	20240521	124800	138008130	15440	15440	15440	15440	0
416	20240521	124700	138008130	15440	15440	15440	15440	0
417	20240521	124600	138008130	15440	15440	15440	15440	0
418	20240521	124500	138008130	15440	15440	15440	15440	0
419	20240521	124400	138008130	15440	15440	15440	15440	0
420	20240521	124300	138008130	15440	15440	15440	15440	0
421	20240521	124200	138008130	15440	15650	15650	15440	4
422	20240521	124100	137946160	15410	15600	15600	15410	415
423	20240521	124000	131535460	15660	15660	15660	15660	0
424	20240521	123900	131535460	15660	15660	15660	15660	0
425	20240521	123800	131535460	15660	15660	15660	15660	0
426	20240521	123700	131535460	15660	15660	15660	15660	0
427	20240521	123600	131535460	15660	15660	15660	15660	0
428	20240521	123500	131535460	15660	15660	15660	15660	0
429	20240521	123400	131535460	15660	15660	15660	15660	0
430	20240521	123300	131535460	15660	15660	15660	15660	0
431	20240521	123200	131535460	15660	15660	15660	15660	0
432	20240521	123100	131535460	15660	15660	15660	15660	0
433	20240521	123000	131535460	15660	15660	15660	15660	0
434	20240521	122900	131535460	15660	15660	15660	15660	0
435	20240521	122800	131535460	15660	15660	15660	15660	0
436	20240521	122700	131535460	15660	15660	15660	15660	0
437	20240521	122600	131535460	15660	15660	15660	15660	0
438	20240521	122500	131535460	15660	15660	15660	15660	0
439	20240521	122400	131535460	15660	15660	15660	15660	0
440	20240521	122300	131535460	15660	15660	15660	15660	47
441	20240521	122200	130799440	15680	15680	15680	15680	0
442	20240521	122100	130799440	15680	15680	15680	15680	0
443	20240521	122000	130799440	15680	15680	15680	15680	0
444	20240521	121900	130799440	15680	15680	15680	15680	0
445	20240521	121800	130799440	15680	15680	15680	15680	0
446	20240521	121700	130799440	15680	15680	15680	15680	0
447	20240521	121600	130799440	15680	15680	15680	15680	124
448	20240521	121500	128855120	15690	15690	15690	15690	0
449	20240521	121400	128855120	15690	15680	15690	15680	209
450	20240521	121300	125575970	15680	15670	15690	15670	343
451	20240521	121200	120197210	15680	15680	15680	15680	0
452	20240521	121100	120197210	15680	15640	15680	15640	165
453	20240521	121000	117613920	15640	15570	15640	15570	874
454	20240521	120900	103983100	15560	15560	15560	15560	96
455	20240521	120800	102489340	15560	15440	15560	15440	1420
456	20240521	120700	80495740	15440	15440	15440	15440	1
457	20240521	120600	80480300	15400	15400	15400	15400	0
458	20240521	120500	80480300	15400	15400	15400	15400	0
459	20240521	120400	80480300	15400	15450	15460	15400	331
460	20240521	120300	75367570	15460	15460	15460	15460	0
461	20240521	120200	75367570	15460	15460	15460	15460	0
462	20240521	120100	75367570	15460	15460	15460	15460	100
463	20240521	120000	73821570	15460	15460	15460	15460	301
464	20240521	115900	69168110	15470	15470	15470	15470	0
465	20240521	115800	69168110	15470	15470	15470	15470	0
466	20240521	115700	69168110	15470	15470	15470	15470	0
467	20240521	115600	69168110	15470	15470	15470	15470	0
468	20240521	115500	69168110	15470	15470	15470	15470	0
469	20240521	115400	69168110	15470	15470	15470	15470	0
470	20240521	115300	69168110	15470	15470	15470	15470	0
471	20240521	115200	69168110	15470	15470	15470	15470	0
472	20240521	115100	69168110	15470	15470	15470	15470	0
473	20240521	115000	69168110	15470	15470	15470	15470	0
474	20240521	114900	69168110	15470	15470	15470	15470	0
475	20240521	114800	69168110	15470	15470	15470	15470	0
476	20240521	114700	69168110	15470	15470	15470	15470	0
477	20240521	114600	69168110	15470	15470	15470	15470	0
478	20240521	114500	69168110	15470	15470	15470	15470	0
479	20240521	114400	69168110	15470	15470	15470	15470	0
480	20240521	114300	69168110	15470	15470	15470	15470	0
481	20240521	114200	69168110	15470	15470	15470	15470	0
482	20240521	114100	69168110	15470	15470	15470	15470	2
483	20240521	114000	69137170	15470	15470	15470	15470	1
484	20240521	113900	69121700	15470	15470	15470	15470	0
485	20240521	113800	69121700	15470	15470	15470	15470	0
486	20240521	113700	69121700	15470	15470	15470	15470	0
487	20240521	113600	69121700	15470	15470	15470	15470	0
488	20240521	113500	69121700	15470	15470	15470	15470	0
489	20240521	113400	69121700	15470	15470	15470	15470	0
490	20240521	113300	69121700	15470	15470	15470	15470	0
491	20240521	113200	69121700	15470	15470	15470	15470	0
492	20240521	113100	69121700	15470	15380	15470	15380	10
493	20240521	113000	68967360	15470	15400	15470	15380	39
494	20240521	112900	68366430	15470	15470	15470	15470	0
495	20240521	112800	68366430	15470	15470	15470	15470	0
496	20240521	112700	68366430	15470	15470	15470	15470	0
497	20240521	112600	68366430	15470	15470	15470	15470	0
498	20240521	112500	68366430	15470	15470	15470	15470	0
499	20240521	112400	68366430	15470	15470	15470	15470	0
500	20240521	112300	68366430	15470	15470	15470	15470	14
501	20240521	112200	68149850	15400	15400	15400	15400	0
502	20240521	112100	68149850	15400	15400	15400	15400	0
503	20240521	112000	68149850	15400	15400	15400	15400	178
504	20240521	111900	65408650	15480	15480	15480	15480	0
505	20240521	111800	65408650	15480	15480	15480	15480	0
506	20240521	111700	65408650	15480	15480	15480	15480	0
507	20240521	111600	65408650	15480	15480	15480	15480	0
508	20240521	111500	65408650	15480	15480	15480	15480	0
509	20240521	111400	65408650	15480	15480	15480	15480	0
510	20240521	111300	65408650	15480	15480	15480	15480	0
511	20240521	111200	65408650	15480	15480	15480	15480	0
512	20240521	111100	65408650	15480	15480	15480	15480	0
513	20240521	111000	65408650	15480	15480	15480	15480	0
514	20240521	110900	65408650	15480	15480	15480	15480	0
515	20240521	110800	65408650	15480	15480	15480	15480	1
516	20240521	110700	65393170	15480	15480	15480	15480	0
517	20240521	110600	65393170	15480	15480	15480	15480	0
518	20240521	110500	65393170	15480	15480	15480	15480	0
519	20240521	110400	65393170	15480	15480	15480	15480	0
520	20240521	110300	65393170	15480	15480	15480	15480	0
521	20240521	110200	65393170	15480	15480	15480	15480	0
522	20240521	110100	65393170	15480	15480	15480	15480	0
523	20240521	110000	65393170	15480	15480	15480	15480	0
524	20240521	105900	65393170	15480	15480	15480	15480	0
525	20240521	105800	65393170	15480	15480	15480	15480	0
526	20240521	105700	65393170	15480	15480	15480	15480	0
527	20240521	105600	65393170	15480	15480	15480	15480	1
528	20240521	105500	65377690	15500	15500	15500	15500	1
529	20240521	105400	65362190	15500	15500	15500	15500	0
530	20240521	105300	65362190	15500	15500	15500	15500	0
531	20240521	105200	65362190	15500	15500	15500	15500	0
532	20240521	105100	65362190	15500	15500	15500	15500	1
533	20240521	105000	65346690	15440	15440	15440	15440	0
534	20240521	104900	65346690	15440	15440	15440	15440	0
535	20240521	104800	65346690	15440	15440	15440	15440	52
536	20240521	104700	64543810	15440	15440	15440	15440	0
537	20240521	104600	64543810	15440	15440	15440	15440	0
538	20240521	104500	64543810	15440	15440	15440	15440	0
539	20240521	104400	64543810	15440	15440	15440	15440	55
540	20240521	104300	63694610	15440	15440	15440	15440	0
541	20240521	104200	63694610	15440	15440	15440	15440	0
542	20240521	104100	63694610	15440	15440	15440	15440	0
543	20240521	104000	63694610	15440	15440	15440	15440	0
544	20240521	103900	63694610	15440	15440	15440	15440	0
545	20240521	103800	63694610	15440	15440	15440	15440	0
546	20240521	103700	63694610	15440	15440	15440	15440	0
547	20240521	103600	63694610	15440	15440	15440	15440	0
548	20240521	103500	63694610	15440	15440	15440	15440	0
549	20240521	103400	63694610	15440	15440	15440	15440	0
550	20240521	103300	63694610	15440	15440	15440	15440	0
551	20240521	103200	63694610	15440	15440	15440	15440	0
552	20240521	103100	63694610	15440	15440	15440	15440	0
553	20240521	103000	63694610	15440	15440	15440	15440	0
554	20240521	102900	63694610	15440	15440	15440	15440	0
555	20240521	102800	63694610	15440	15440	15440	15440	0
556	20240521	102700	63694610	15440	15520	15520	15440	31
557	20240521	102600	63215890	15520	15520	15520	15520	0
558	20240521	102500	63215890	15520	15520	15520	15520	0
559	20240521	102400	63215890	15520	15520	15520	15520	10
560	20240521	102300	63060690	15420	15420	15420	15420	0
561	20240521	102200	63060690	15420	15420	15420	15420	0
562	20240521	102100	63060690	15420	15420	15420	15420	0
563	20240521	102000	63060690	15420	15420	15420	15420	0
564	20240521	101900	63060690	15420	15420	15420	15420	0
565	20240521	101800	63060690	15420	15420	15420	15420	0
566	20240521	101700	63060690	15420	15420	15420	15420	0
567	20240521	101600	63060690	15420	15420	15420	15420	0
568	20240521	101500	63060690	15420	15420	15420	15420	0
569	20240521	101400	63060690	15420	15420	15420	15420	0
570	20240521	101300	63060690	15420	15420	15420	15420	0
571	20240521	101200	63060690	15420	15420	15420	15420	1
572	20240521	101100	63045270	15500	15500	15500	15500	0
573	20240521	101000	63045270	15500	15500	15500	15500	0
574	20240521	100900	63045270	15500	15500	15500	15500	0
575	20240521	100800	63045270	15500	15500	15500	15500	0
576	20240521	100700	63045270	15500	15500	15500	15500	0
577	20240521	100600	63045270	15500	15500	15500	15500	0
578	20240521	100500	63045270	15500	15500	15500	15500	34
579	20240521	100400	62518270	15530	15530	15530	15530	6
580	20240521	100300	62425090	15530	15530	15530	15530	0
581	20240521	100200	62425090	15530	15530	15530	15530	0
582	20240521	100100	62425090	15530	15530	15530	15530	86
583	20240521	100000	61089510	15530	15410	15540	15400	2288
584	20240521	095900	25820930	15410	15410	15410	15410	0
585	20240521	095800	25820930	15410	15400	15450	15400	621
586	20240521	095700	16251850	15400	15400	15400	15400	0
587	20240521	095600	16251850	15400	15400	15400	15400	0
588	20240521	095500	16251850	15400	15400	15400	15400	0
589	20240521	095400	16251850	15400	15400	15400	15400	0
590	20240521	095300	16251850	15400	15400	15400	15400	1
591	20240521	095200	16236450	15400	15400	15400	15400	0
592	20240521	095100	16236450	15400	15400	15400	15400	46
593	20240521	095000	15528050	15400	15400	15400	15400	0
594	20240521	094900	15528050	15400	15400	15400	15400	66
595	20240521	094800	14511650	15390	15390	15390	15390	28
596	20240521	094700	14080730	15400	15400	15400	15400	0
597	20240521	094600	14080730	15400	15400	15400	15400	0
598	20240521	094500	14080730	15400	15400	15400	15400	0
599	20240521	094400	14080730	15400	15400	15400	15400	0
600	20240521	094300	14080730	15400	15400	15400	15400	0
601	20240521	094200	14080730	15400	15400	15400	15400	0
602	20240521	094100	14080730	15400	15400	15400	15400	0
603	20240521	094000	14080730	15400	15400	15400	15400	0
604	20240521	093900	14080730	15400	15400	15400	15400	0
605	20240521	093800	14080730	15400	15400	15400	15400	0
606	20240521	093700	14080730	15400	15400	15400	15400	0
607	20240521	093600	14080730	15400	15400	15400	15400	0
608	20240521	093500	14080730	15400	15400	15400	15400	0
609	20240521	093400	14080730	15400	15400	15400	15400	2
610	20240521	093300	14049930	15400	15400	15400	15400	0
611	20240521	093200	14049930	15400	15400	15400	15400	0
612	20240521	093100	14049930	15400	15400	15400	15400	0
613	20240521	093000	14049930	15400	15400	15400	15400	1
614	20240521	092900	14034530	15400	15400	15400	15400	1
615	20240521	092800	14019130	15400	15400	15400	15400	0
616	20240521	092700	14019130	15400	15400	15400	15400	0
617	20240521	092600	14019130	15400	15400	15400	15400	0
618	20240521	092500	14019130	15400	15400	15400	15400	0
619	20240521	092400	14019130	15400	15400	15400	15400	0
620	20240521	092300	14019130	15400	15400	15400	15400	0
621	20240521	092200	14019130	15400	15400	15400	15400	0
622	20240521	092100	14019130	15400	15410	15410	15400	159
623	20240521	092000	11570120	15450	15450	15450	15450	0
624	20240521	091900	11570120	15450	15450	15450	15450	0
625	20240521	091800	11570120	15450	15450	15450	15450	0
626	20240521	091700	11570120	15450	15450	15450	15450	2
627	20240521	091600	11539220	15450	15450	15450	15450	0
628	20240521	091500	11539220	15450	15450	15450	15450	0
629	20240521	091400	11539220	15450	15450	15450	15450	0
630	20240521	091300	11539220	15450	15440	15450	15440	14
631	20240521	091200	11322930	15440	15440	15440	15440	1
632	20240521	091100	11307490	15570	15570	15570	15570	0
633	20240521	091000	11307490	15570	15570	15570	15570	0
634	20240521	090900	11307490	15570	15330	15570	15320	608
635	20240521	090800	1978400	15350	15350	15350	15350	1
636	20240521	090700	1963050	15340	15340	15340	15340	1
637	20240521	090600	1947710	15370	15370	15370	15370	0
638	20240521	090500	1947710	15370	15370	15370	15370	0
639	20240521	090400	1947710	15370	15370	15370	15370	0
640	20240521	090300	1947710	15370	15370	15370	15370	8
641	20240521	090200	1824750	15370	15330	15370	15330	17
642	20240521	090100	1563540	15380	15380	15380	15380	15
643	20240521	090000	1332840	15320	15320	15320	15320	87