KissMeData/143240/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202000	126654980	17990	17990	17990	17990	35
3	20240514	201900	126654980	17990	17990	17990	17990	0
4	20240514	201800	126654980	17990	17990	17990	17990	0
5	20240514	201700	126654980	17990	17990	17990	17990	0
6	20240514	201600	126654980	17990	17990	17990	17990	0
7	20240514	201500	126654980	17990	17990	17990	17990	0
8	20240514	201400	126654980	17990	17990	17990	17990	0
9	20240514	201300	126654980	17990	17990	17990	17990	0
10	20240514	201200	126654980	17990	17990	17990	17990	0
11	20240514	201100	126654980	17990	17990	17990	17990	0
12	20240514	201000	126654980	17990	17990	17990	17990	0
13	20240514	200900	126654980	17990	17990	17990	17990	0
14	20240514	200800	126654980	17990	17990	17990	17990	0
15	20240514	200700	126654980	17990	17990	17990	17990	0
16	20240514	200600	126654980	17990	17990	17990	17990	0
17	20240514	200500	126654980	17990	17990	17990	17990	0
18	20240514	200400	126654980	17990	17990	17990	17990	0
19	20240514	200300	126654980	17990	17990	17990	17990	0
20	20240514	200200	126654980	17990	17990	17990	17990	0
21	20240514	200100	126654980	17990	17990	17990	17990	0
22	20240514	200000	126654980	17990	17990	17990	17990	0
23	20240514	195900	126654980	17990	17990	17990	17990	0
24	20240514	195800	126654980	17990	17990	17990	17990	0
25	20240514	195700	126654980	17990	17990	17990	17990	0
26	20240514	195600	126654980	17990	17990	17990	17990	0
27	20240514	195500	126654980	17990	17990	17990	17990	0
28	20240514	195400	126654980	17990	17990	17990	17990	0
29	20240514	195300	126654980	17990	17990	17990	17990	0
30	20240514	195200	126654980	17990	17990	17990	17990	0
31	20240514	195100	126654980	17990	17990	17990	17990	0
32	20240514	195000	126654980	17990	17990	17990	17990	35
33	20240514	194900	126654980	17990	17990	17990	17990	0
34	20240514	194800	126654980	17990	17990	17990	17990	0
35	20240514	194700	126654980	17990	17990	17990	17990	0
36	20240514	194600	126654980	17990	17990	17990	17990	0
37	20240514	194500	126654980	17990	17990	17990	17990	0
38	20240514	194400	126654980	17990	17990	17990	17990	0
39	20240514	194300	126654980	17990	17990	17990	17990	0
40	20240514	194200	126654980	17990	17990	17990	17990	0
41	20240514	194100	126654980	17990	17990	17990	17990	0
42	20240514	194000	126654980	17990	17990	17990	17990	0
43	20240514	193900	126654980	17990	17990	17990	17990	0
44	20240514	193800	126654980	17990	17990	17990	17990	0
45	20240514	193700	126654980	17990	17990	17990	17990	0
46	20240514	193600	126654980	17990	17990	17990	17990	0
47	20240514	193500	126654980	17990	17990	17990	17990	0
48	20240514	193400	126654980	17990	17990	17990	17990	0
49	20240514	193300	126654980	17990	17990	17990	17990	0
50	20240514	193200	126654980	17990	17990	17990	17990	0
51	20240514	193100	126654980	17990	17990	17990	17990	0
52	20240514	193000	126654980	17990	17990	17990	17990	0
53	20240514	192900	126654980	17990	17990	17990	17990	0
54	20240514	192800	126654980	17990	17990	17990	17990	0
55	20240514	192700	126654980	17990	17990	17990	17990	0
56	20240514	192600	126654980	17990	17990	17990	17990	0
57	20240514	192500	126654980	17990	17990	17990	17990	0
58	20240514	192400	126654980	17990	17990	17990	17990	0
59	20240514	192300	126654980	17990	17990	17990	17990	0
60	20240514	192200	126654980	17990	17990	17990	17990	0
61	20240514	192100	126654980	17990	17990	17990	17990	0
62	20240514	192000	126654980	17990	17990	17990	17990	35
63	20240514	191900	126654980	17990	17990	17990	17990	0
64	20240514	191800	126654980	17990	17990	17990	17990	0
65	20240514	191700	126654980	17990	17990	17990	17990	0
66	20240514	191600	126654980	17990	17990	17990	17990	0
67	20240514	191500	126654980	17990	17990	17990	17990	0
68	20240514	191400	126654980	17990	17990	17990	17990	0
69	20240514	191300	126654980	17990	17990	17990	17990	0
70	20240514	191200	126654980	17990	17990	17990	17990	0
71	20240514	191100	126654980	17990	17990	17990	17990	0
72	20240514	191000	126654980	17990	17990	17990	17990	0
73	20240514	190900	126654980	17990	17990	17990	17990	0
74	20240514	190800	126654980	17990	17990	17990	17990	0
75	20240514	190700	126654980	17990	17990	17990	17990	0
76	20240514	190600	126654980	17990	17990	17990	17990	0
77	20240514	190500	126654980	17990	17990	17990	17990	0
78	20240514	190400	126654980	17990	17990	17990	17990	0
79	20240514	190300	126654980	17990	17990	17990	17990	0
80	20240514	190200	126654980	17990	17990	17990	17990	0
81	20240514	190100	126654980	17990	17990	17990	17990	0
82	20240514	190000	126654980	17990	17990	17990	17990	0
83	20240514	185900	126654980	17990	17990	17990	17990	0
84	20240514	185800	126654980	17990	17990	17990	17990	0
85	20240514	185700	126654980	17990	17990	17990	17990	0
86	20240514	185600	126654980	17990	17990	17990	17990	0
87	20240514	185500	126654980	17990	17990	17990	17990	0
88	20240514	185400	126654980	17990	17990	17990	17990	0
89	20240514	185300	126654980	17990	17990	17990	17990	0
90	20240514	185200	126654980	17990	17990	17990	17990	0
91	20240514	185100	126654980	17990	17990	17990	17990	0
92	20240514	185000	126654980	17990	17990	17990	17990	35
93	20240514	184900	126654980	17990	17990	17990	17990	0
94	20240514	184800	126654980	17990	17990	17990	17990	0
95	20240514	184700	126654980	17990	17990	17990	17990	0
96	20240514	184600	126654980	17990	17990	17990	17990	0
97	20240514	184500	126654980	17990	17990	17990	17990	0
98	20240514	184400	126654980	17990	17990	17990	17990	0
99	20240514	184300	126654980	17990	17990	17990	17990	0
100	20240514	184200	126654980	17990	17990	17990	17990	0
101	20240514	184100	126654980	17990	17990	17990	17990	0
102	20240514	184000	126654980	17990	17990	17990	17990	0
103	20240514	183900	126654980	17990	17990	17990	17990	0
104	20240514	183800	126654980	17990	17990	17990	17990	0
105	20240514	183700	126654980	17990	17990	17990	17990	0
106	20240514	183600	126654980	17990	17990	17990	17990	0
107	20240514	183500	126654980	17990	17990	17990	17990	0
108	20240514	183400	126654980	17990	17990	17990	17990	0
109	20240514	183300	126654980	17990	17990	17990	17990	0
110	20240514	183200	126654980	17990	17990	17990	17990	0
111	20240514	183100	126654980	17990	17990	17990	17990	0
112	20240514	183000	126654980	17990	17990	17990	17990	0
113	20240514	182900	126654980	17990	17990	17990	17990	0
114	20240514	182800	126654980	17990	17990	17990	17990	0
115	20240514	182700	126654980	17990	17990	17990	17990	0
116	20240514	182600	126654980	17990	17990	17990	17990	0
117	20240514	182500	126654980	17990	17990	17990	17990	0
118	20240514	182400	126654980	17990	17990	17990	17990	0
119	20240514	182300	126654980	17990	17990	17990	17990	0
120	20240514	182200	126654980	17990	17990	17990	17990	0
121	20240514	182100	126654980	17990	17990	17990	17990	0
122	20240514	182000	126654980	17990	17990	17990	17990	35
123	20240514	181900	126654980	17990	17990	17990	17990	0
124	20240514	181800	126654980	17990	17990	17990	17990	0
125	20240514	181700	126654980	17990	17990	17990	17990	0
126	20240514	181600	126654980	17990	17990	17990	17990	0
127	20240514	181500	126654980	17990	17990	17990	17990	0
128	20240514	181400	126654980	17990	17990	17990	17990	0
129	20240514	181300	126654980	17990	17990	17990	17990	0
130	20240514	181200	126654980	17990	17990	17990	17990	0
131	20240514	181100	126654980	17990	17990	17990	17990	0
132	20240514	181000	126654980	17990	17990	17990	17990	0
133	20240514	180900	126654980	17990	17990	17990	17990	0
134	20240514	180800	126654980	17990	17990	17990	17990	0
135	20240514	180700	126654980	17990	17990	17990	17990	0
136	20240514	180600	126654980	17990	17990	17990	17990	0
137	20240514	180500	126654980	17990	17990	17990	17990	0
138	20240514	180400	126654980	17990	17990	17990	17990	0
139	20240514	180300	126654980	17990	17990	17990	17990	0
140	20240514	180200	126654980	17990	17990	17990	17990	0
141	20240514	180100	126654980	17990	17990	17990	17990	0
142	20240514	180000	126654980	17990	17990	17990	17990	0
143	20240514	175900	126654980	17990	17990	17990	17990	0
144	20240514	175800	126654980	17990	17990	17990	17990	0
145	20240514	175700	126654980	17990	17990	17990	17990	0
146	20240514	175600	126654980	17990	17990	17990	17990	0
147	20240514	175500	126654980	17990	17990	17990	17990	0
148	20240514	175400	126654980	17990	17990	17990	17990	0
149	20240514	175300	126654980	17990	17990	17990	17990	0
150	20240514	175200	126654980	17990	17990	17990	17990	0
151	20240514	175100	126654980	17990	17990	17990	17990	0
152	20240514	175000	126654980	17990	17990	17990	17990	35
153	20240514	174900	126654980	17990	17990	17990	17990	0
154	20240514	174800	126654980	17990	17990	17990	17990	0
155	20240514	174700	126654980	17990	17990	17990	17990	0
156	20240514	174600	126654980	17990	17990	17990	17990	0
157	20240514	174500	126654980	17990	17990	17990	17990	0
158	20240514	174400	126654980	17990	17990	17990	17990	0
159	20240514	174300	126654980	17990	17990	17990	17990	0
160	20240514	174200	126654980	17990	17990	17990	17990	0
161	20240514	174100	126654980	17990	17990	17990	17990	0
162	20240514	174000	126654980	17990	17990	17990	17990	0
163	20240514	173900	126654980	17990	17990	17990	17990	0
164	20240514	173800	126654980	17990	17990	17990	17990	0
165	20240514	173700	126654980	17990	17990	17990	17990	0
166	20240514	173600	126654980	17990	17990	17990	17990	0
167	20240514	173500	126654980	17990	17990	17990	17990	0
168	20240514	173400	126654980	17990	17990	17990	17990	0
169	20240514	173300	126654980	17990	17990	17990	17990	0
170	20240514	173200	126654980	17990	17990	17990	17990	0
171	20240514	173100	126654980	17990	17990	17990	17990	0
172	20240514	173000	126654980	17990	17990	17990	17990	0
173	20240514	172900	126654980	17990	17990	17990	17990	0
174	20240514	172800	126654980	17990	17990	17990	17990	0
175	20240514	172700	126654980	17990	17990	17990	17990	0
176	20240514	172600	126654980	17990	17990	17990	17990	0
177	20240514	172500	126654980	17990	17990	17990	17990	0
178	20240514	172400	126654980	17990	17990	17990	17990	0
179	20240514	172300	126654980	17990	17990	17990	17990	0
180	20240514	172200	126654980	17990	17990	17990	17990	0
181	20240514	172100	126654980	17990	17990	17990	17990	0
182	20240514	172000	126654980	17990	17990	17990	17990	35
183	20240514	171900	126654980	17990	17990	17990	17990	0
184	20240514	171800	126654980	17990	17990	17990	17990	0
185	20240514	171700	126654980	17990	17990	17990	17990	0
186	20240514	171600	126654980	17990	17990	17990	17990	0
187	20240514	171500	126654980	17990	17990	17990	17990	0
188	20240514	171400	126654980	17990	17990	17990	17990	0
189	20240514	171300	126654980	17990	17990	17990	17990	0
190	20240514	171200	126654980	17990	17990	17990	17990	0
191	20240514	171100	126654980	17990	17990	17990	17990	0
192	20240514	171000	126654980	17990	17990	17990	17990	0
193	20240514	170900	126654980	17990	17990	17990	17990	0
194	20240514	170800	126654980	17990	17990	17990	17990	0
195	20240514	170700	126654980	17990	17990	17990	17990	0
196	20240514	170600	126654980	17990	17990	17990	17990	0
197	20240514	170500	126654980	17990	17990	17990	17990	0
198	20240514	170400	126654980	17990	17990	17990	17990	0
199	20240514	170300	126654980	17990	17990	17990	17990	0
200	20240514	170200	126654980	17990	17990	17990	17990	0
201	20240514	170100	126654980	17990	17990	17990	17990	0
202	20240514	170000	126654980	17990	17990	17990	17990	0
203	20240514	165900	126654980	17990	17990	17990	17990	0
204	20240514	165800	126654980	17990	17990	17990	17990	0
205	20240514	165700	126654980	17990	17990	17990	17990	0
206	20240514	165600	126654980	17990	17990	17990	17990	0
207	20240514	165500	126654980	17990	17990	17990	17990	0
208	20240514	165400	126654980	17990	17990	17990	17990	0
209	20240514	165300	126654980	17990	17990	17990	17990	0
210	20240514	165200	126654980	17990	17990	17990	17990	0
211	20240514	165100	126654980	17990	17990	17990	17990	0
212	20240514	165000	126654980	17990	17990	17990	17990	35
213	20240514	164900	126654980	17990	17990	17990	17990	0
214	20240514	164800	126654980	17990	17990	17990	17990	0
215	20240514	164700	126654980	17990	17990	17990	17990	0
216	20240514	164600	126654980	17990	17990	17990	17990	0
217	20240514	164500	126654980	17990	17990	17990	17990	0
218	20240514	164400	126654980	17990	17990	17990	17990	0
219	20240514	164300	126654980	17990	17990	17990	17990	0
220	20240514	164200	126654980	17990	17990	17990	17990	0
221	20240514	164100	126654980	17990	17990	17990	17990	0
222	20240514	164000	126654980	17990	17990	17990	17990	0
223	20240514	163900	126654980	17990	17990	17990	17990	0
224	20240514	163800	126654980	17990	17990	17990	17990	0
225	20240514	163700	126654980	17990	17990	17990	17990	0
226	20240514	163600	126654980	17990	17990	17990	17990	0
227	20240514	163500	126654980	17990	17990	17990	17990	0
228	20240514	163400	126654980	17990	17990	17990	17990	0
229	20240514	163300	126654980	17990	17990	17990	17990	0
230	20240514	163200	126654980	17990	17990	17990	17990	0
231	20240514	163100	126654980	17990	17990	17990	17990	0
232	20240514	163000	126654980	17990	17990	17990	17990	0
233	20240514	162900	126654980	17990	17990	17990	17990	0
234	20240514	162800	126654980	17990	17990	17990	17990	0
235	20240514	162700	126654980	17990	17990	17990	17990	0
236	20240514	162600	126654980	17990	17990	17990	17990	0
237	20240514	162500	126654980	17990	17990	17990	17990	0
238	20240514	162400	126654980	17990	17990	17990	17990	0
239	20240514	162300	126654980	17990	17990	17990	17990	0
240	20240514	162200	126654980	17990	17990	17990	17990	0
241	20240514	162100	126654980	17990	17990	17990	17990	0
242	20240514	162000	126654980	17990	17990	17990	17990	35
243	20240514	161900	126654980	17990	17990	17990	17990	0
244	20240514	161800	126654980	17990	17990	17990	17990	0
245	20240514	161700	126654980	17990	17990	17990	17990	0
246	20240514	161600	126654980	17990	17990	17990	17990	0
247	20240514	161500	126654980	17990	17990	17990	17990	0
248	20240514	161400	126654980	17990	17990	17990	17990	0
249	20240514	161300	126654980	17990	17990	17990	17990	0
250	20240514	161200	126654980	17990	17990	17990	17990	0
251	20240514	161100	126654980	17990	17990	17990	17990	0
252	20240514	161000	126654980	17990	17990	17990	17990	0
253	20240514	160900	126654980	17990	17990	17990	17990	0
254	20240514	160800	126654980	17990	17990	17990	17990	0
255	20240514	160700	126654980	17990	17990	17990	17990	0
256	20240514	160600	126654980	17990	17990	17990	17990	0
257	20240514	160500	126654980	17990	17990	17990	17990	0
258	20240514	160400	126654980	17990	17990	17990	17990	0
259	20240514	160300	126654980	17990	17990	17990	17990	0
260	20240514	160200	126654980	17990	17990	17990	17990	0
261	20240514	160100	126654980	17990	17990	17990	17990	0
262	20240514	160000	126654980	17990	17990	17990	17990	0
263	20240514	155900	126654980	17990	17990	17990	17990	0
264	20240514	155800	126654980	17990	17990	17990	17990	0
265	20240514	155700	126654980	17990	17990	17990	17990	0
266	20240514	155600	126654980	17990	17990	17990	17990	0
267	20240514	155500	126654980	17990	17990	17990	17990	0
268	20240514	155400	126654980	17990	17990	17990	17990	0
269	20240514	155300	126654980	17990	17990	17990	17990	0
270	20240514	155200	126654980	17990	17990	17990	17990	0
271	20240514	155100	126654980	17990	17990	17990	17990	0
272	20240514	155000	126654980	17990	17990	17990	17990	35
273	20240514	154900	126654980	17990	17990	17990	17990	0
274	20240514	154800	126654980	17990	17990	17990	17990	0
275	20240514	154700	126654980	17990	17990	17990	17990	0
276	20240514	154600	126654980	17990	17990	17990	17990	0
277	20240514	154500	126654980	17990	17990	17990	17990	0
278	20240514	154400	126654980	17990	17990	17990	17990	0
279	20240514	154300	126654980	17990	17990	17990	17990	0
280	20240514	154200	126654980	17990	17990	17990	17990	0
281	20240514	154100	126654980	17990	17990	17990	17990	0
282	20240514	154000	126654980	17990	17990	17990	17990	0
283	20240514	153900	126654980	17990	17990	17990	17990	0
284	20240514	153800	126654980	17990	17990	17990	17990	0
285	20240514	153700	126654980	17990	17990	17990	17990	0
286	20240514	153600	126654980	17990	17990	17990	17990	0
287	20240514	153500	126654980	17990	17990	17990	17990	0
288	20240514	153400	126654980	17990	17990	17990	17990	0
289	20240514	153300	126654980	17990	17990	17990	17990	0
290	20240514	153200	126654980	17990	17990	17990	17990	0
291	20240514	153100	126654980	17990	17990	17990	17990	0
292	20240514	153000	126654980	17990	17990	17990	17990	35
293	20240514	152900	126025330	17990	17990	17990	17990	0
294	20240514	152800	126025330	17990	17990	17990	17990	0
295	20240514	152700	126025330	17990	17990	17990	17990	0
296	20240514	152600	126025330	17990	17990	17990	17990	0
297	20240514	152500	126025330	17990	17990	17990	17990	0
298	20240514	152400	126025330	17990	17990	17990	17990	0
299	20240514	152300	126025330	17990	17990	17990	17990	0
300	20240514	152200	126025330	17990	17990	17990	17990	0
301	20240514	152100	126025330	17990	17990	17990	17990	0
302	20240514	152000	126025330	17990	17990	17990	17990	0
303	20240514	151900	126025330	17990	17990	17990	17990	85
304	20240514	151800	124496180	17990	18000	18000	17990	12
305	20240514	151700	124280210	18000	18000	18000	18000	16
306	20240514	151600	123992210	18000	18000	18000	18000	43
307	20240514	151500	123218210	18000	18000	18000	18000	4
308	20240514	151400	123146210	18000	18000	18000	18000	0
309	20240514	151300	123146210	18000	18000	18000	18000	5
310	20240514	151200	123056210	18000	18000	18000	18000	7
311	20240514	151100	122930210	18000	18000	18000	18000	0
312	20240514	151000	122930210	18000	18000	18000	18000	0
313	20240514	150900	122930210	18000	18000	18000	18000	6
314	20240514	150800	122822210	18000	18000	18000	18000	3
315	20240514	150700	122768210	18010	18010	18010	18010	0
316	20240514	150600	122768210	18010	18000	18010	18000	34
317	20240514	150500	122156120	18000	18000	18000	18000	7
318	20240514	150400	122030120	18000	18000	18000	18000	26
319	20240514	150300	121562120	18000	18000	18000	18000	0
320	20240514	150200	121562120	18000	18000	18000	18000	11
321	20240514	150100	121364120	18000	18000	18000	18000	0
322	20240514	150000	121364120	18000	18000	18000	18000	4
323	20240514	145900	121292120	18010	18000	18010	18000	24
324	20240514	145800	120859930	18000	18000	18000	18000	0
325	20240514	145700	120859930	18000	18000	18000	18000	8
326	20240514	145600	120715930	18010	18010	18010	18010	0
327	20240514	145500	120715930	18010	18000	18010	18000	15
328	20240514	145400	120445840	18000	18000	18000	18000	0
329	20240514	145300	120445840	18000	18000	18000	18000	117
330	20240514	145200	118339840	18000	18000	18000	18000	5
331	20240514	145100	118249840	18010	18010	18010	18010	0
332	20240514	145000	118249840	18010	18010	18010	18010	1
333	20240514	144900	118231830	18010	18010	18010	18010	2
334	20240514	144800	118195810	18020	18020	18020	18020	1
335	20240514	144700	118177790	18030	18030	18030	18030	0
336	20240514	144600	118177790	18030	18030	18030	18030	0
337	20240514	144500	118177790	18030	18030	18030	18030	0
338	20240514	144400	118177790	18030	18030	18030	18030	0
339	20240514	144300	118177790	18030	18010	18030	18010	17
340	20240514	144200	117871550	18010	18000	18010	18000	102
341	20240514	144100	116035530	18000	18000	18000	18000	7
342	20240514	144000	115909530	18010	18010	18010	18010	0
343	20240514	143900	115909530	18010	18010	18010	18010	0
344	20240514	143800	115909530	18010	18010	18010	18010	5
345	20240514	143700	115819480	18010	18010	18010	18010	8
346	20240514	143600	115675400	18010	18010	18010	18010	0
347	20240514	143500	115675400	18010	18010	18010	18010	0
348	20240514	143400	115675400	18010	18010	18010	18010	6
349	20240514	143300	115567340	18010	18010	18010	18010	0
350	20240514	143200	115567340	18010	18010	18010	18010	0
351	20240514	143100	115567340	18010	18010	18010	18010	5
352	20240514	143000	115477290	18010	18010	18010	18010	0
353	20240514	142900	115477290	18010	18010	18010	18010	13
354	20240514	142800	115243160	18010	18010	18010	18010	5
355	20240514	142700	115153110	18010	18010	18010	18010	6
356	20240514	142600	115045050	18010	18010	18010	18010	1
357	20240514	142500	115027040	18010	18010	18010	18010	0
358	20240514	142400	115027040	18010	18010	18010	18010	5
359	20240514	142300	114936990	18010	18010	18010	18010	9
360	20240514	142200	114774900	18010	18010	18010	18010	0
361	20240514	142100	114774900	18010	18010	18010	18010	0
362	20240514	142000	114774900	18010	18010	18010	18010	6
363	20240514	141900	114666840	18010	18010	18010	18010	0
364	20240514	141800	114666840	18010	18010	18010	18010	20
365	20240514	141700	114306640	18010	18010	18010	18010	0
366	20240514	141600	114306640	18010	18010	18010	18010	5
367	20240514	141500	114216590	18010	18010	18010	18010	9
368	20240514	141400	114054500	18010	18010	18010	18010	0
369	20240514	141300	114054500	18010	18010	18010	18010	6
370	20240514	141200	113946440	18020	18020	18020	18020	0
371	20240514	141100	113946440	18020	18020	18020	18020	0
372	20240514	141000	113946440	18020	18020	18020	18020	0
373	20240514	140900	113946440	18020	18020	18020	18020	0
374	20240514	140800	113946440	18020	18020	18020	18020	0
375	20240514	140700	113946440	18020	18020	18020	18020	1
376	20240514	140600	113928420	18010	18010	18010	18010	6
377	20240514	140500	113820360	18020	18020	18020	18020	0
378	20240514	140400	113820360	18020	18020	18020	18020	0
379	20240514	140300	113820360	18020	18020	18020	18020	5
380	20240514	140200	113730260	18020	18020	18020	18020	0
381	20240514	140100	113730260	18020	18020	18020	18020	0
382	20240514	140000	113730260	18020	18010	18020	18010	95
383	20240514	135900	112019240	18010	18000	18010	18000	8
384	20240514	135800	111875220	18010	18010	18010	18010	1
385	20240514	135700	111857210	18010	18010	18010	18010	2
386	20240514	135600	111821190	18010	18000	18010	18000	22
387	20240514	135500	111425050	18000	18000	18000	18000	1
388	20240514	135400	111407050	18020	18020	18020	18020	0
389	20240514	135300	111407050	18020	18020	18020	18020	0
390	20240514	135200	111407050	18020	18020	18020	18020	0
391	20240514	135100	111407050	18020	18020	18020	18020	0
392	20240514	135000	111407050	18020	18020	18020	18020	0
393	20240514	134900	111407050	18020	18000	18020	18000	6
394	20240514	134800	111298950	18020	18020	18020	18020	0
395	20240514	134700	111298950	18020	18020	18020	18020	0
396	20240514	134600	111298950	18020	18020	18020	18020	0
397	20240514	134500	111298950	18020	18000	18020	18000	24
398	20240514	134400	110866600	18000	18010	18010	18000	9
399	20240514	134300	110704520	18010	18010	18010	18010	0
400	20240514	134200	110704520	18010	18010	18010	18010	0
401	20240514	134100	110704520	18010	18010	18010	18010	5
402	20240514	134000	110614470	18010	18010	18010	18010	0
403	20240514	133900	110614470	18010	18010	18010	18010	0
404	20240514	133800	110614470	18010	18010	18010	18010	6
405	20240514	133700	110506410	18010	18010	18010	18010	0
406	20240514	133600	110506410	18010	18010	18010	18010	0
407	20240514	133500	110506410	18010	18010	18010	18010	0
408	20240514	133400	110506410	18010	18010	18010	18010	6
409	20240514	133300	110398350	18010	18010	18010	18010	0
410	20240514	133200	110398350	18010	18010	18010	18010	0
411	20240514	133100	110398350	18010	18010	18010	18010	13
412	20240514	133000	110164220	18030	18030	18030	18030	1
413	20240514	132900	110146190	18020	18020	18020	18020	0
414	20240514	132800	110146190	18020	18020	18020	18020	8
415	20240514	132700	110002030	18020	18030	18030	18020	6
416	20240514	132600	109893900	18020	18020	18020	18020	0
417	20240514	132500	109893900	18020	18020	18020	18020	0
418	20240514	132400	109893900	18020	18020	18020	18020	5
419	20240514	132300	109803800	18030	18030	18030	18030	0
420	20240514	132200	109803800	18030	18030	18030	18030	7
421	20240514	132100	109677590	18030	18030	18030	18030	0
422	20240514	132000	109677590	18030	18030	18030	18020	33
423	20240514	131900	109082650	18020	18020	18020	18020	0
424	20240514	131800	109082650	18020	18020	18020	18020	0
425	20240514	131700	109082650	18020	18020	18020	18020	5
426	20240514	131600	108992550	18020	18020	18020	18020	0
427	20240514	131500	108992550	18020	18020	18020	18020	0
428	20240514	131400	108992550	18020	18020	18020	18020	0
429	20240514	131300	108992550	18020	18020	18020	18020	5
430	20240514	131200	108902450	18030	18020	18030	18020	9
431	20240514	131100	108740220	18010	18010	18010	18010	0
432	20240514	131000	108740220	18010	18010	18010	18010	5
433	20240514	130900	108650170	18010	18010	18010	18010	0
434	20240514	130800	108650170	18010	18010	18010	18010	0
435	20240514	130700	108650170	18010	18010	18010	18010	229
436	20240514	130600	104525880	18000	18000	18000	18000	5
437	20240514	130500	104435880	18000	18000	18000	18000	8
438	20240514	130400	104291880	18000	18000	18000	18000	0
439	20240514	130300	104291880	18000	18000	18000	18000	6
440	20240514	130200	104183880	18010	18010	18010	18010	3
441	20240514	130100	104129850	18010	18010	18010	18010	1
442	20240514	130000	104111840	18010	18010	18010	18010	1
443	20240514	125900	104093830	18000	18000	18000	18000	14
444	20240514	125800	103841830	18010	18010	18010	18010	1
445	20240514	125700	103823820	18000	18000	18000	18000	8
446	20240514	125600	103679820	18010	18010	18010	18010	0
447	20240514	125500	103679820	18010	18010	18010	18010	0
448	20240514	125400	103679820	18010	18010	18010	18010	60
449	20240514	125300	102599220	18010	18010	18010	18010	0
450	20240514	125200	102599220	18010	18010	18010	18010	6
451	20240514	125100	102491160	18010	18010	18010	18010	0
452	20240514	125000	102491160	18010	18010	18010	18010	0
453	20240514	124900	102491160	18010	18010	18010	18010	5
454	20240514	124800	102401110	18010	18010	18010	18010	9
455	20240514	124700	102239020	18010	18010	18010	18010	0
456	20240514	124600	102239020	18010	18010	18010	18010	0
457	20240514	124500	102239020	18010	18010	18010	18010	5
458	20240514	124400	102148970	18010	18010	18010	18010	0
459	20240514	124300	102148970	18010	18010	18010	18010	0
460	20240514	124200	102148970	18010	18010	18010	18010	6
461	20240514	124100	102040910	18020	18020	18020	18020	1
462	20240514	124000	102022890	18010	18010	18010	18010	8
463	20240514	123900	101878810	18010	18010	18010	18010	0
464	20240514	123800	101878810	18010	18010	18010	18010	0
465	20240514	123700	101878810	18010	18010	18010	18010	0
466	20240514	123600	101878810	18010	18010	18010	18010	0
467	20240514	123500	101878810	18010	18010	18010	18010	2
468	20240514	123400	101842790	18010	18010	18010	18010	0
469	20240514	123300	101842790	18010	18010	18010	18010	0
470	20240514	123200	101842790	18010	18000	18010	18000	14
471	20240514	123100	101590670	18000	18000	18000	18000	13
472	20240514	123000	101356670	18010	18010	18010	18010	1
473	20240514	122900	101338660	18010	18010	18010	18010	0
474	20240514	122800	101338660	18010	18010	18010	18010	1
475	20240514	122700	101320650	18010	18010	18010	18010	0
476	20240514	122600	101320650	18010	18010	18010	18010	5
477	20240514	122500	101230600	18010	18010	18010	18010	0
478	20240514	122400	101230600	18010	18010	18010	18010	0
479	20240514	122300	101230600	18010	18010	18010	18010	0
480	20240514	122200	101230600	18010	18010	18010	18010	1
481	20240514	122100	101212590	18010	18000	18010	18000	10
482	20240514	122000	101032500	18000	18000	18000	18000	5
483	20240514	121900	100942500	18000	18000	18000	18000	0
484	20240514	121800	100942500	18000	18000	18000	18000	7
485	20240514	121700	100816500	18000	18000	18000	18000	5
486	20240514	121600	100726500	18010	18010	18010	18010	0
487	20240514	121500	100726500	18010	18010	18010	18010	0
488	20240514	121400	100726500	18010	18010	18010	18010	0
489	20240514	121300	100726500	18010	18010	18010	18010	4
490	20240514	121200	100654460	18010	18010	18010	18010	0
491	20240514	121100	100654460	18010	18010	18010	18010	1
492	20240514	121000	100636450	18010	18010	18010	18010	5
493	20240514	120900	100546400	18010	18010	18010	18010	0
494	20240514	120800	100546400	18010	18010	18010	18010	0
495	20240514	120700	100546400	18010	18010	18010	18010	13
496	20240514	120600	100312270	18010	18010	18010	18010	0
497	20240514	120500	100312270	18010	18010	18010	18010	5
498	20240514	120400	100222220	18010	18010	18010	18010	0
499	20240514	120300	100222220	18010	18010	18010	18010	0
500	20240514	120200	100222220	18010	18010	18010	18010	9
501	20240514	120100	100060130	18010	18010	18010	18010	1
502	20240514	120000	100042120	18020	18020	18020	18020	2
503	20240514	115900	100006080	18010	18010	18010	18010	5
504	20240514	115800	99916030	18010	18010	18010	18010	0
505	20240514	115700	99916030	18010	18010	18010	18010	0
506	20240514	115600	99916030	18010	18010	18010	18010	5
507	20240514	115500	99825980	18010	18010	18010	18010	1
508	20240514	115400	99807970	18020	18020	18020	18020	0
509	20240514	115300	99807970	18020	18010	18020	18010	9
510	20240514	115200	99645810	18010	18010	18010	18010	11
511	20240514	115100	99447700	18010	18010	18010	18010	0
512	20240514	115000	99447700	18010	18010	18010	18010	1
513	20240514	114900	99429690	18010	18010	18010	18010	5
514	20240514	114800	99339640	18010	18010	18010	18010	0
515	20240514	114700	99339640	18010	18010	18010	18010	0
516	20240514	114600	99339640	18010	18010	18010	18010	5
517	20240514	114500	99249590	18010	18010	18010	18010	0
518	20240514	114400	99249590	18010	18010	18010	18010	0
519	20240514	114300	99249590	18010	18010	18010	18010	13
520	20240514	114200	99015460	18000	18000	18000	18000	5
521	20240514	114100	98925460	18000	18000	18000	18000	0
522	20240514	114000	98925460	18000	18000	18000	18000	9
523	20240514	113900	98763460	18000	18000	18000	18000	0
524	20240514	113800	98763460	18000	18000	18000	18000	5
525	20240514	113700	98673460	18000	18000	18000	18000	8
526	20240514	113600	98529460	18020	18020	18020	18020	0
527	20240514	113500	98529460	18020	18020	18020	18020	0
528	20240514	113400	98529460	18020	18020	18020	18020	0
529	20240514	113300	98529460	18020	18020	18020	18020	0
530	20240514	113200	98529460	18020	18020	18020	18020	7
531	20240514	113100	98403320	18030	18030	18030	18030	0
532	20240514	113000	98403320	18030	18030	18030	18030	0
533	20240514	112900	98403320	18030	18030	18030	18030	0
534	20240514	112800	98403320	18030	18030	18030	18030	5
535	20240514	112700	98313170	18040	18040	18040	18040	0
536	20240514	112600	98313170	18040	18030	18040	18030	9
537	20240514	112500	98150820	18040	18010	18040	18010	11
538	20240514	112400	97952630	18010	18010	18010	18010	165
539	20240514	112300	94980980	18010	18010	18010	18010	0
540	20240514	112200	94980980	18010	18000	18010	18000	83
541	20240514	112100	93486900	18020	18020	18020	18020	0
542	20240514	112000	93486900	18020	18020	18020	18020	0
543	20240514	111900	93486900	18020	18020	18020	18020	1
544	20240514	111800	93468880	18020	18020	18020	18020	0
545	20240514	111700	93468880	18020	18020	18020	18020	0
546	20240514	111600	93468880	18020	18020	18020	18020	0
547	20240514	111500	93468880	18020	18020	18020	18020	5
548	20240514	111400	93378780	18040	18040	18040	18040	0
549	20240514	111300	93378780	18040	18040	18040	18040	0
550	20240514	111200	93378780	18040	18000	18040	18000	5
551	20240514	111100	93288660	17970	17970	17970	17970	0
552	20240514	111000	93288660	17970	17960	17970	17960	11
553	20240514	110900	93091050	17960	17960	17960	17960	0
554	20240514	110800	93091050	17960	17960	17960	17960	13
555	20240514	110700	92857570	17950	17950	17950	17950	78
556	20240514	110600	91457470	17950	17950	17950	17950	0
557	20240514	110500	91457470	17950	17950	17950	17950	0
558	20240514	110400	91457470	17950	17950	17950	17950	0
559	20240514	110300	91457470	17950	17950	17950	17950	0
560	20240514	110200	91457470	17950	17950	17950	17950	0
561	20240514	110100	91457470	17950	17950	17950	17950	15
562	20240514	110000	91188220	18010	18010	18010	18010	0
563	20240514	105900	91188220	18010	18010	18010	18010	0
564	20240514	105800	91188220	18010	18010	18010	18010	0
565	20240514	105700	91188220	18010	18010	18010	18010	0
566	20240514	105600	91188220	18010	17980	18050	17980	17
567	20240514	105500	90881850	17990	17990	17990	17990	0
568	20240514	105400	90881850	17990	17950	17990	17950	31
569	20240514	105300	90324950	17940	17940	17950	17940	7
570	20240514	105200	90199360	17950	17950	17950	17950	10
571	20240514	105100	90019860	17960	17960	17960	17960	0
572	20240514	105000	90019860	17960	17960	17960	17960	0
573	20240514	104900	90019860	17960	17960	17960	17960	0
574	20240514	104800	90019860	17960	17960	17960	17960	1
575	20240514	104700	90001900	17960	17950	17960	17950	13
576	20240514	104600	89768500	17940	17940	17940	17940	7
577	20240514	104500	89642920	17950	17950	17950	17950	4
578	20240514	104400	89571120	17960	17960	17960	17960	27
579	20240514	104300	89086200	17960	17960	17960	17960	0
580	20240514	104200	89086200	17960	17960	17960	17960	5
581	20240514	104100	88996400	17980	17980	17980	17980	0
582	20240514	104000	88996400	17980	17980	17980	17980	0
583	20240514	103900	88996400	17980	17970	17980	17960	18
584	20240514	103800	88672930	17970	17970	17970	17970	5
585	20240514	103700	88583080	17980	17980	17980	17980	0
586	20240514	103600	88583080	17980	17980	17980	17980	0
587	20240514	103500	88583080	17980	17990	17990	17980	7
588	20240514	103400	88457190	18000	18000	18000	18000	0
589	20240514	103300	88457190	18000	18000	18000	18000	0
590	20240514	103200	88457190	18000	18000	18000	18000	3
591	20240514	103100	88403190	18010	18010	18010	18010	2
592	20240514	103000	88367170	18020	18020	18020	18020	3
593	20240514	102900	88313110	18040	18040	18040	18040	0
594	20240514	102800	88313110	18040	18000	18040	18000	6
595	20240514	102700	88204910	18020	18000	18040	17990	72
596	20240514	102600	86908760	18020	18020	18020	18020	2
597	20240514	102500	86872720	18020	18020	18020	18020	0
598	20240514	102400	86872720	18020	18020	18020	18020	14
599	20240514	102300	86620440	18030	18030	18030	18030	0
600	20240514	102200	86620440	18030	18030	18030	18030	1
601	20240514	102100	86602410	18030	18030	18030	18030	5
602	20240514	102000	86512260	18030	18030	18030	18030	0
603	20240514	101900	86512260	18030	18030	18030	18030	0
604	20240514	101800	86512260	18030	18030	18030	18030	0
605	20240514	101700	86512260	18030	18030	18030	18030	6
606	20240514	101600	86404080	18030	18030	18030	18030	1
607	20240514	101500	86386050	18030	18030	18030	18030	11
608	20240514	101400	86187720	18020	18020	18020	18020	25
609	20240514	101300	85737220	18020	18020	18020	18020	0
610	20240514	101200	85737220	18020	18020	18020	18020	0
611	20240514	101100	85737220	18020	18020	18020	18020	0
612	20240514	101000	85737220	18020	18020	18020	18020	8
613	20240514	100900	85593060	18030	18030	18030	18030	0
614	20240514	100800	85593060	18030	18030	18030	18030	0
615	20240514	100700	85593060	18030	18030	18030	18030	10
616	20240514	100600	85412760	18030	18030	18030	18030	0
617	20240514	100500	85412760	18030	18030	18030	18030	0
618	20240514	100400	85412760	18030	18030	18030	18030	0
619	20240514	100300	85412760	18030	18030	18030	18030	8
620	20240514	100200	85268520	18040	18040	18040	18040	0
621	20240514	100100	85268520	18040	18040	18040	18040	0
622	20240514	100000	85268520	18040	18040	18040	18040	15
623	20240514	095900	84997920	18050	18050	18050	18050	0
624	20240514	095800	84997920	18050	18050	18050	18050	5
625	20240514	095700	84907670	18050	18050	18050	18050	0
626	20240514	095600	84907670	18050	18040	18050	18040	23
627	20240514	095500	84492730	18050	18050	18050	18050	0
628	20240514	095400	84492730	18050	18050	18050	18050	0
629	20240514	095300	84492730	18050	18050	18050	18050	1
630	20240514	095200	84474680	18050	18050	18050	18050	3
631	20240514	095100	84420530	18050	18050	18050	18050	1
632	20240514	095000	84402480	18040	18040	18040	18040	0
633	20240514	094900	84402480	18040	18040	18040	18040	10
634	20240514	094800	84222080	18040	18040	18040	18040	0
635	20240514	094700	84222080	18040	18040	18040	18040	0
636	20240514	094600	84222080	18040	18040	18040	18040	40
637	20240514	094500	83500480	18040	18040	18040	18040	0
638	20240514	094400	83500480	18040	18040	18040	18040	1
639	20240514	094300	83482440	18040	18040	18040	18040	0
640	20240514	094200	83482440	18040	18040	18040	18040	3
641	20240514	094100	83428320	18040	18040	18040	18040	1
642	20240514	094000	83410280	18030	18030	18030	18030	0
643	20240514	093900	83410280	18030	18030	18030	18030	13
644	20240514	093800	83175890	18040	18040	18040	18040	0
645	20240514	093700	83175890	18040	18040	18040	18040	0
646	20240514	093600	83175890	18040	18020	18040	18020	2
647	20240514	093500	83139830	18020	18020	18020	18020	7
648	20240514	093400	83013690	18040	18040	18040	18040	0
649	20240514	093300	83013690	18040	18040	18040	18040	0
650	20240514	093200	83013690	18040	18040	18040	18040	5
651	20240514	093100	82923490	18070	18070	18070	18070	0
652	20240514	093000	82923490	18070	18070	18070	18070	0
653	20240514	092900	82923490	18070	18070	18070	18070	1
654	20240514	092800	82905420	18080	18090	18090	18080	372
655	20240514	092700	76179290	18090	18090	18090	18090	0
656	20240514	092600	76179290	18090	18090	18090	18090	9
657	20240514	092500	76016480	18090	18090	18090	18090	2
658	20240514	092400	75980300	18090	18090	18090	18090	0
659	20240514	092300	75980300	18090	18090	18090	18090	5
660	20240514	092200	75889850	18090	18090	18090	18090	0
661	20240514	092100	75889850	18090	18090	18090	18090	11
662	20240514	092000	75690860	18090	18090	18090	18090	0
663	20240514	091900	75690860	18090	18090	18090	18090	0
664	20240514	091800	75690860	18090	18090	18090	18090	1
665	20240514	091700	75672770	18100	18100	18100	18100	0
666	20240514	091600	75672770	18100	18100	18100	18100	105
667	20240514	091500	73772270	18100	18100	18100	18100	0
668	20240514	091400	73772270	18100	18100	18100	18100	0
669	20240514	091300	73772270	18100	18100	18100	18100	0
670	20240514	091200	73772270	18100	18100	18100	18100	114
671	20240514	091100	71708870	18100	18100	18100	18100	0
672	20240514	091000	71708870	18100	18230	18230	18100	3398
673	20240514	090900	10202810	18260	18140	18260	18140	58
674	20240514	090800	9147160	18090	18090	18090	18090	0
675	20240514	090700	9147160	18090	18090	18090	18090	7
676	20240514	090600	9020530	18090	18090	18090	18090	8
677	20240514	090500	8875810	18140	18080	18140	18080	301
678	20240514	090400	3433670	18080	18080	18080	18080	37
679	20240514	090300	2764710	18070	18070	18070	18070	0
680	20240514	090200	2764710	18070	18070	18070	18070	0
681	20240514	090100	2764710	18070	18070	18070	18070	0
682	20240514	090000	2764710	18070	18070	18070	18070	153