KissMeData/084850/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195300	284483710	18810	18810	18810	18810	146
3	20240513	195200	284483710	18810	18810	18810	18810	0
4	20240513	195100	284483710	18810	18810	18810	18810	0
5	20240513	195000	284483710	18810	18810	18810	18810	0
6	20240513	194900	284483710	18810	18810	18810	18810	0
7	20240513	194800	284483710	18810	18810	18810	18810	0
8	20240513	194700	284483710	18810	18810	18810	18810	0
9	20240513	194600	284483710	18810	18810	18810	18810	0
10	20240513	194500	284483710	18810	18810	18810	18810	0
11	20240513	194400	284483710	18810	18810	18810	18810	0
12	20240513	194300	284483710	18810	18810	18810	18810	0
13	20240513	194200	284483710	18810	18810	18810	18810	0
14	20240513	194100	284483710	18810	18810	18810	18810	0
15	20240513	194000	284483710	18810	18810	18810	18810	0
16	20240513	193900	284483710	18810	18810	18810	18810	0
17	20240513	193800	284483710	18810	18810	18810	18810	0
18	20240513	193700	284483710	18810	18810	18810	18810	0
19	20240513	193600	284483710	18810	18810	18810	18810	0
20	20240513	193500	284483710	18810	18810	18810	18810	0
21	20240513	193400	284483710	18810	18810	18810	18810	0
22	20240513	193300	284483710	18810	18810	18810	18810	0
23	20240513	193200	284483710	18810	18810	18810	18810	0
24	20240513	193100	284483710	18810	18810	18810	18810	0
25	20240513	193000	284483710	18810	18810	18810	18810	0
26	20240513	192900	284483710	18810	18810	18810	18810	0
27	20240513	192800	284483710	18810	18810	18810	18810	0
28	20240513	192700	284483710	18810	18810	18810	18810	0
29	20240513	192600	284483710	18810	18810	18810	18810	0
30	20240513	192500	284483710	18810	18810	18810	18810	0
31	20240513	192400	284483710	18810	18810	18810	18810	0
32	20240513	192300	284483710	18810	18810	18810	18810	146
33	20240513	192200	284483710	18810	18810	18810	18810	0
34	20240513	192100	284483710	18810	18810	18810	18810	0
35	20240513	192000	284483710	18810	18810	18810	18810	0
36	20240513	191900	284483710	18810	18810	18810	18810	0
37	20240513	191800	284483710	18810	18810	18810	18810	0
38	20240513	191700	284483710	18810	18810	18810	18810	0
39	20240513	191600	284483710	18810	18810	18810	18810	0
40	20240513	191500	284483710	18810	18810	18810	18810	0
41	20240513	191400	284483710	18810	18810	18810	18810	0
42	20240513	191300	284483710	18810	18810	18810	18810	0
43	20240513	191200	284483710	18810	18810	18810	18810	0
44	20240513	191100	284483710	18810	18810	18810	18810	0
45	20240513	191000	284483710	18810	18810	18810	18810	0
46	20240513	190900	284483710	18810	18810	18810	18810	0
47	20240513	190800	284483710	18810	18810	18810	18810	0
48	20240513	190700	284483710	18810	18810	18810	18810	0
49	20240513	190600	284483710	18810	18810	18810	18810	0
50	20240513	190500	284483710	18810	18810	18810	18810	0
51	20240513	190400	284483710	18810	18810	18810	18810	0
52	20240513	190300	284483710	18810	18810	18810	18810	0
53	20240513	190200	284483710	18810	18810	18810	18810	0
54	20240513	190100	284483710	18810	18810	18810	18810	0
55	20240513	190000	284483710	18810	18810	18810	18810	0
56	20240513	185900	284483710	18810	18810	18810	18810	0
57	20240513	185800	284483710	18810	18810	18810	18810	0
58	20240513	185700	284483710	18810	18810	18810	18810	0
59	20240513	185600	284483710	18810	18810	18810	18810	0
60	20240513	185500	284483710	18810	18810	18810	18810	0
61	20240513	185400	284483710	18810	18810	18810	18810	0
62	20240513	185300	284483710	18810	18810	18810	18810	146
63	20240513	185200	284483710	18810	18810	18810	18810	0
64	20240513	185100	284483710	18810	18810	18810	18810	0
65	20240513	185000	284483710	18810	18810	18810	18810	0
66	20240513	184900	284483710	18810	18810	18810	18810	0
67	20240513	184800	284483710	18810	18810	18810	18810	0
68	20240513	184700	284483710	18810	18810	18810	18810	0
69	20240513	184600	284483710	18810	18810	18810	18810	0
70	20240513	184500	284483710	18810	18810	18810	18810	0
71	20240513	184400	284483710	18810	18810	18810	18810	0
72	20240513	184300	284483710	18810	18810	18810	18810	0
73	20240513	184200	284483710	18810	18810	18810	18810	0
74	20240513	184100	284483710	18810	18810	18810	18810	0
75	20240513	184000	284483710	18810	18810	18810	18810	0
76	20240513	183900	284483710	18810	18810	18810	18810	0
77	20240513	183800	284483710	18810	18810	18810	18810	0
78	20240513	183700	284483710	18810	18810	18810	18810	0
79	20240513	183600	284483710	18810	18810	18810	18810	0
80	20240513	183500	284483710	18810	18810	18810	18810	0
81	20240513	183400	284483710	18810	18810	18810	18810	0
82	20240513	183300	284483710	18810	18810	18810	18810	0
83	20240513	183200	284483710	18810	18810	18810	18810	0
84	20240513	183100	284483710	18810	18810	18810	18810	0
85	20240513	183000	284483710	18810	18810	18810	18810	0
86	20240513	182900	284483710	18810	18810	18810	18810	0
87	20240513	182800	284483710	18810	18810	18810	18810	0
88	20240513	182700	284483710	18810	18810	18810	18810	0
89	20240513	182600	284483710	18810	18810	18810	18810	0
90	20240513	182500	284483710	18810	18810	18810	18810	0
91	20240513	182400	284483710	18810	18810	18810	18810	0
92	20240513	182300	284483710	18810	18810	18810	18810	146
93	20240513	182200	284483710	18810	18810	18810	18810	0
94	20240513	182100	284483710	18810	18810	18810	18810	0
95	20240513	182000	284483710	18810	18810	18810	18810	0
96	20240513	181900	284483710	18810	18810	18810	18810	0
97	20240513	181800	284483710	18810	18810	18810	18810	0
98	20240513	181700	284483710	18810	18810	18810	18810	0
99	20240513	181600	284483710	18810	18810	18810	18810	0
100	20240513	181500	284483710	18810	18810	18810	18810	0
101	20240513	181400	284483710	18810	18810	18810	18810	0
102	20240513	181300	284483710	18810	18810	18810	18810	0
103	20240513	181200	284483710	18810	18810	18810	18810	0
104	20240513	181100	284483710	18810	18810	18810	18810	0
105	20240513	181000	284483710	18810	18810	18810	18810	0
106	20240513	180900	284483710	18810	18810	18810	18810	0
107	20240513	180800	284483710	18810	18810	18810	18810	0
108	20240513	180700	284483710	18810	18810	18810	18810	0
109	20240513	180600	284483710	18810	18810	18810	18810	0
110	20240513	180500	284483710	18810	18810	18810	18810	0
111	20240513	180400	284483710	18810	18810	18810	18810	0
112	20240513	180300	284483710	18810	18810	18810	18810	0
113	20240513	180200	284483710	18810	18810	18810	18810	0
114	20240513	180100	284483710	18810	18810	18810	18810	0
115	20240513	180000	284483710	18810	18810	18810	18810	0
116	20240513	175900	284483710	18810	18810	18810	18810	0
117	20240513	175800	284483710	18810	18810	18810	18810	0
118	20240513	175700	284483710	18810	18810	18810	18810	0
119	20240513	175600	284483710	18810	18810	18810	18810	0
120	20240513	175500	284483710	18810	18810	18810	18810	0
121	20240513	175400	284483710	18810	18810	18810	18810	0
122	20240513	175300	284483710	18810	18810	18810	18810	146
123	20240513	175200	284483710	18810	18810	18810	18810	0
124	20240513	175100	284483710	18810	18810	18810	18810	0
125	20240513	175000	284483710	18810	18810	18810	18810	0
126	20240513	174900	284483710	18810	18810	18810	18810	0
127	20240513	174800	284483710	18810	18810	18810	18810	0
128	20240513	174700	284483710	18810	18810	18810	18810	0
129	20240513	174600	284483710	18810	18810	18810	18810	0
130	20240513	174500	284483710	18810	18810	18810	18810	0
131	20240513	174400	284483710	18810	18810	18810	18810	0
132	20240513	174300	284483710	18810	18810	18810	18810	0
133	20240513	174200	284483710	18810	18810	18810	18810	0
134	20240513	174100	284483710	18810	18810	18810	18810	0
135	20240513	174000	284483710	18810	18810	18810	18810	0
136	20240513	173900	284483710	18810	18810	18810	18810	0
137	20240513	173800	284483710	18810	18810	18810	18810	0
138	20240513	173700	284483710	18810	18810	18810	18810	0
139	20240513	173600	284483710	18810	18810	18810	18810	0
140	20240513	173500	284483710	18810	18810	18810	18810	0
141	20240513	173400	284483710	18810	18810	18810	18810	0
142	20240513	173300	284483710	18810	18810	18810	18810	0
143	20240513	173200	284483710	18810	18810	18810	18810	0
144	20240513	173100	284483710	18810	18810	18810	18810	0
145	20240513	173000	284483710	18810	18810	18810	18810	0
146	20240513	172900	284483710	18810	18810	18810	18810	0
147	20240513	172800	284483710	18810	18810	18810	18810	0
148	20240513	172700	284483710	18810	18810	18810	18810	0
149	20240513	172600	284483710	18810	18810	18810	18810	0
150	20240513	172500	284483710	18810	18810	18810	18810	0
151	20240513	172400	284483710	18810	18810	18810	18810	0
152	20240513	172300	284483710	18810	18810	18810	18810	146
153	20240513	172200	284483710	18810	18810	18810	18810	0
154	20240513	172100	284483710	18810	18810	18810	18810	0
155	20240513	172000	284483710	18810	18810	18810	18810	0
156	20240513	171900	284483710	18810	18810	18810	18810	0
157	20240513	171800	284483710	18810	18810	18810	18810	0
158	20240513	171700	284483710	18810	18810	18810	18810	0
159	20240513	171600	284483710	18810	18810	18810	18810	0
160	20240513	171500	284483710	18810	18810	18810	18810	0
161	20240513	171400	284483710	18810	18810	18810	18810	0
162	20240513	171300	284483710	18810	18810	18810	18810	0
163	20240513	171200	284483710	18810	18810	18810	18810	0
164	20240513	171100	284483710	18810	18810	18810	18810	0
165	20240513	171000	284483710	18810	18810	18810	18810	0
166	20240513	170900	284483710	18810	18810	18810	18810	0
167	20240513	170800	284483710	18810	18810	18810	18810	0
168	20240513	170700	284483710	18810	18810	18810	18810	0
169	20240513	170600	284483710	18810	18810	18810	18810	0
170	20240513	170500	284483710	18810	18810	18810	18810	0
171	20240513	170400	284483710	18810	18810	18810	18810	0
172	20240513	170300	284483710	18810	18810	18810	18810	0
173	20240513	170200	284483710	18810	18810	18810	18810	0
174	20240513	170100	284483710	18810	18810	18810	18810	0
175	20240513	170000	284483710	18810	18810	18810	18810	0
176	20240513	165900	284483710	18810	18810	18810	18810	0
177	20240513	165800	284483710	18810	18810	18810	18810	0
178	20240513	165700	284483710	18810	18810	18810	18810	0
179	20240513	165600	284483710	18810	18810	18810	18810	0
180	20240513	165500	284483710	18810	18810	18810	18810	0
181	20240513	165400	284483710	18810	18810	18810	18810	0
182	20240513	165300	284483710	18810	18810	18810	18810	146
183	20240513	165200	284483710	18810	18810	18810	18810	0
184	20240513	165100	284483710	18810	18810	18810	18810	0
185	20240513	165000	284483710	18810	18810	18810	18810	0
186	20240513	164900	284483710	18810	18810	18810	18810	0
187	20240513	164800	284483710	18810	18810	18810	18810	0
188	20240513	164700	284483710	18810	18810	18810	18810	0
189	20240513	164600	284483710	18810	18810	18810	18810	0
190	20240513	164500	284483710	18810	18810	18810	18810	0
191	20240513	164400	284483710	18810	18810	18810	18810	0
192	20240513	164300	284483710	18810	18810	18810	18810	0
193	20240513	164200	284483710	18810	18810	18810	18810	0
194	20240513	164100	284483710	18810	18810	18810	18810	0
195	20240513	164000	284483710	18810	18810	18810	18810	0
196	20240513	163900	284483710	18810	18810	18810	18810	0
197	20240513	163800	284483710	18810	18810	18810	18810	0
198	20240513	163700	284483710	18810	18810	18810	18810	0
199	20240513	163600	284483710	18810	18810	18810	18810	0
200	20240513	163500	284483710	18810	18810	18810	18810	0
201	20240513	163400	284483710	18810	18810	18810	18810	0
202	20240513	163300	284483710	18810	18810	18810	18810	0
203	20240513	163200	284483710	18810	18810	18810	18810	0
204	20240513	163100	284483710	18810	18810	18810	18810	0
205	20240513	163000	284483710	18810	18810	18810	18810	0
206	20240513	162900	284483710	18810	18810	18810	18810	0
207	20240513	162800	284483710	18810	18810	18810	18810	0
208	20240513	162700	284483710	18810	18810	18810	18810	0
209	20240513	162600	284483710	18810	18810	18810	18810	0
210	20240513	162500	284483710	18810	18810	18810	18810	0
211	20240513	162400	284483710	18810	18810	18810	18810	0
212	20240513	162300	284483710	18810	18810	18810	18810	146
213	20240513	162200	284483710	18810	18810	18810	18810	0
214	20240513	162100	284483710	18810	18810	18810	18810	0
215	20240513	162000	284483710	18810	18810	18810	18810	0
216	20240513	161900	284483710	18810	18810	18810	18810	0
217	20240513	161800	284483710	18810	18810	18810	18810	0
218	20240513	161700	284483710	18810	18810	18810	18810	0
219	20240513	161600	284483710	18810	18810	18810	18810	0
220	20240513	161500	284483710	18810	18810	18810	18810	0
221	20240513	161400	284483710	18810	18810	18810	18810	0
222	20240513	161300	284483710	18810	18810	18810	18810	0
223	20240513	161200	284483710	18810	18810	18810	18810	0
224	20240513	161100	284483710	18810	18810	18810	18810	0
225	20240513	161000	284483710	18810	18810	18810	18810	0
226	20240513	160900	284483710	18810	18810	18810	18810	0
227	20240513	160800	284483710	18810	18810	18810	18810	0
228	20240513	160700	284483710	18810	18810	18810	18810	0
229	20240513	160600	284483710	18810	18810	18810	18810	0
230	20240513	160500	284483710	18810	18810	18810	18810	0
231	20240513	160400	284483710	18810	18810	18810	18810	0
232	20240513	160300	284483710	18810	18810	18810	18810	0
233	20240513	160200	284483710	18810	18810	18810	18810	0
234	20240513	160100	284483710	18810	18810	18810	18810	0
235	20240513	160000	284483710	18810	18810	18810	18810	0
236	20240513	155900	284483710	18810	18810	18810	18810	0
237	20240513	155800	284483710	18810	18810	18810	18810	0
238	20240513	155700	284483710	18810	18810	18810	18810	0
239	20240513	155600	284483710	18810	18810	18810	18810	0
240	20240513	155500	284483710	18810	18810	18810	18810	0
241	20240513	155400	284483710	18810	18810	18810	18810	0
242	20240513	155300	284483710	18810	18810	18810	18810	146
243	20240513	155200	284483710	18810	18810	18810	18810	0
244	20240513	155100	284483710	18810	18810	18810	18810	0
245	20240513	155000	284483710	18810	18810	18810	18810	0
246	20240513	154900	284483710	18810	18810	18810	18810	0
247	20240513	154800	284483710	18810	18810	18810	18810	0
248	20240513	154700	284483710	18810	18810	18810	18810	0
249	20240513	154600	284483710	18810	18810	18810	18810	0
250	20240513	154500	284483710	18810	18810	18810	18810	0
251	20240513	154400	284483710	18810	18810	18810	18810	0
252	20240513	154300	284483710	18810	18810	18810	18810	0
253	20240513	154200	284483710	18810	18810	18810	18810	0
254	20240513	154100	284483710	18810	18810	18810	18810	0
255	20240513	154000	284483710	18810	18810	18810	18810	0
256	20240513	153900	284483710	18810	18810	18810	18810	0
257	20240513	153800	284483710	18810	18810	18810	18810	0
258	20240513	153700	284483710	18810	18810	18810	18810	0
259	20240513	153600	284483710	18810	18810	18810	18810	0
260	20240513	153500	284483710	18810	18810	18810	18810	0
261	20240513	153400	284483710	18810	18810	18810	18810	0
262	20240513	153300	284483710	18810	18810	18810	18810	0
263	20240513	153200	284483710	18810	18810	18810	18810	0
264	20240513	153100	284483710	18810	18810	18810	18810	0
265	20240513	153000	284483710	18810	18810	18810	18810	146
266	20240513	152900	281737450	18810	18810	18810	18810	0
267	20240513	152800	281737450	18810	18810	18810	18810	0
268	20240513	152700	281737450	18810	18810	18810	18810	0
269	20240513	152600	281737450	18810	18810	18810	18810	0
270	20240513	152500	281737450	18810	18810	18810	18810	0
271	20240513	152400	281737450	18810	18810	18810	18810	0
272	20240513	152300	281737450	18810	18810	18810	18810	0
273	20240513	152200	281737450	18810	18810	18810	18810	0
274	20240513	152100	281737450	18810	18810	18810	18810	0
275	20240513	152000	281737450	18810	18810	18810	18810	0
276	20240513	151900	281737450	18810	18850	18850	18810	196
277	20240513	151800	278048830	18840	18850	18890	18830	146
278	20240513	151700	275294220	18840	18840	18840	18840	56
279	20240513	151600	274239180	18830	18830	18830	18830	53
280	20240513	151500	273241190	18830	18830	18830	18830	1
281	20240513	151400	273222360	18830	18830	18830	18830	33
282	20240513	151300	272600970	18840	18840	18840	18840	0
283	20240513	151200	272600970	18840	18840	18840	18840	149
284	20240513	151100	269793810	18840	18840	18840	18840	10
285	20240513	151000	269605410	18840	18840	18840	18840	62
286	20240513	150900	268437330	18840	18840	18840	18840	0
287	20240513	150800	268437330	18840	18840	18840	18840	0
288	20240513	150700	268437330	18840	18840	18840	18840	60
289	20240513	150600	267306930	18850	18850	18850	18850	6
290	20240513	150500	267193830	18850	18850	18850	18850	0
291	20240513	150400	267193830	18850	18850	18850	18850	16
292	20240513	150300	266892230	18850	18850	18850	18850	0
293	20240513	150200	266892230	18850	18890	18890	18850	47
294	20240513	150100	266004920	18900	18900	18900	18900	67
295	20240513	150000	264738620	18850	18850	18850	18850	18
296	20240513	145900	264399320	18850	18850	18850	18850	1
297	20240513	145800	264380470	18870	18840	18870	18840	15
298	20240513	145700	264097840	18840	18840	18840	18840	2
299	20240513	145600	264060160	18830	18830	18830	18830	75
300	20240513	145500	262647910	18840	18840	18840	18840	8
301	20240513	145400	262497190	18920	18920	18920	18920	0
302	20240513	145300	262497190	18920	18920	18920	18920	0
303	20240513	145200	262497190	18920	18920	18920	18920	0
304	20240513	145100	262497190	18920	18920	18920	18920	0
305	20240513	145000	262497190	18920	18920	18920	18920	0
306	20240513	144900	262497190	18920	18920	18920	18920	0
307	20240513	144800	262497190	18920	18830	18920	18830	48
308	20240513	144700	261590200	18830	18850	18930	18830	395
309	20240513	144600	254136800	18830	18820	18830	18820	298
310	20240513	144500	248527040	18820	18820	18820	18820	0
311	20240513	144400	248527040	18820	18820	18820	18820	8
312	20240513	144300	248376480	18820	18820	18820	18820	0
313	20240513	144200	248376480	18820	18820	18820	18820	0
314	20240513	144100	248376480	18820	18820	18820	18820	0
315	20240513	144000	248376480	18820	18820	18820	18820	15
316	20240513	143900	248094180	18820	18820	18820	18820	8
317	20240513	143800	247943620	18820	18820	18820	18820	0
318	20240513	143700	247943620	18820	18820	18820	18820	0
319	20240513	143600	247943620	18820	18820	18820	18820	1
320	20240513	143500	247924800	18810	18810	18810	18810	1
321	20240513	143400	247905990	18820	18820	18820	18820	0
322	20240513	143300	247905990	18820	18820	18820	18820	11
323	20240513	143200	247698970	18820	18800	18820	18800	26
324	20240513	143100	247210130	18810	18810	18810	18810	45
325	20240513	143000	246363680	18810	18800	18810	18800	145
326	20240513	142900	243637130	18810	18810	18810	18810	0
327	20240513	142800	243637130	18810	18810	18810	18810	10
328	20240513	142700	243449030	18810	18810	18810	18810	0
329	20240513	142600	243449030	18810	18810	18810	18810	9
330	20240513	142500	243279740	18810	18820	18820	18810	492
331	20240513	142400	234023620	18830	18830	18830	18830	0
332	20240513	142300	234023620	18830	18830	18830	18830	0
333	20240513	142200	234023620	18830	18830	18830	18830	0
334	20240513	142100	234023620	18830	18830	18830	18830	17
335	20240513	142000	233703510	18830	18830	18830	18830	3
336	20240513	141900	233647020	18830	18830	18830	18830	0
337	20240513	141800	233647020	18830	18830	18830	18830	30
338	20240513	141700	233082120	18830	18830	18830	18830	0
339	20240513	141600	233082120	18830	18830	18830	18830	1
340	20240513	141500	233063290	18830	18830	18830	18830	383
341	20240513	141400	225851400	18830	18830	18830	18830	90
342	20240513	141300	224156700	18840	18840	18840	18840	0
343	20240513	141200	224156700	18840	18840	18840	18840	15
344	20240513	141100	223874100	18830	18830	18830	18830	0
345	20240513	141000	223874100	18830	18830	18830	18830	4
346	20240513	140900	223798780	18830	18830	18830	18830	0
347	20240513	140800	223798780	18830	18830	18830	18830	0
348	20240513	140700	223798780	18830	18830	18830	18830	0
349	20240513	140600	223798780	18830	18850	18850	18830	151
350	20240513	140500	220955310	18840	18840	18840	18840	0
351	20240513	140400	220955310	18840	18840	18840	18840	0
352	20240513	140300	220955310	18840	18840	18840	18840	0
353	20240513	140200	220955310	18840	18840	18840	18840	0
354	20240513	140100	220955310	18840	18840	18840	18840	0
355	20240513	140000	220955310	18840	18840	18840	18840	0
356	20240513	135900	220955310	18840	18830	18840	18830	3
357	20240513	135800	220898810	18830	18830	18830	18830	9
358	20240513	135700	220729340	18820	18820	18820	18820	0
359	20240513	135600	220729340	18820	18820	18820	18820	0
360	20240513	135500	220729340	18820	18820	18820	18820	0
361	20240513	135400	220729340	18820	18820	18820	18820	0
362	20240513	135300	220729340	18820	18830	18830	18820	20
363	20240513	135200	220352840	18850	18850	18850	18850	0
364	20240513	135100	220352840	18850	18840	18850	18840	4
365	20240513	135000	220277460	18850	18840	18850	18840	3
366	20240513	134900	220220930	18840	18840	18840	18840	2
367	20240513	134800	220183250	18850	18850	18850	18850	0
368	20240513	134700	220183250	18850	18840	18850	18840	4
369	20240513	134600	220107870	18830	18850	18850	18830	5
370	20240513	134500	220013700	18840	18840	18840	18840	2
371	20240513	134400	219976020	18850	18850	18850	18850	0
372	20240513	134300	219976020	18850	18840	18850	18840	4
373	20240513	134200	219900650	18850	18840	18850	18840	10
374	20240513	134100	219712200	18850	18840	18850	18840	3
375	20240513	134000	219655670	18850	18850	18850	18850	0
376	20240513	133900	219655670	18850	18840	18850	18840	3
377	20240513	133800	219599140	18840	18840	18840	18840	0
378	20240513	133700	219599140	18840	18840	18840	18840	2
379	20240513	133600	219561460	18830	18830	18830	18830	1
380	20240513	133500	219542630	18830	18830	18830	18830	5
381	20240513	133400	219448480	18830	18830	18830	18830	5
382	20240513	133300	219354330	18830	18830	18830	18830	0
383	20240513	133200	219354330	18830	18830	18830	18830	0
384	20240513	133100	219354330	18830	18830	18830	18830	0
385	20240513	133000	219354330	18830	18830	18830	18830	8
386	20240513	132900	219203690	18830	18830	18830	18830	0
387	20240513	132800	219203690	18830	18830	18830	18830	1
388	20240513	132700	219184860	18830	18830	18830	18830	1
389	20240513	132600	219166030	18820	18820	18820	18820	0
390	20240513	132500	219166030	18820	18820	18820	18820	1
391	20240513	132400	219147210	18810	18810	18810	18810	0
392	20240513	132300	219147210	18810	18830	18830	18810	25
393	20240513	132200	218676750	18820	18820	18820	18820	0
394	20240513	132100	218676750	18820	18820	18820	18820	0
395	20240513	132000	218676750	18820	18820	18820	18820	0
396	20240513	131900	218676750	18820	18820	18820	18820	0
397	20240513	131800	218676750	18820	18820	18820	18820	18
398	20240513	131700	218337990	18830	18830	18830	18830	0
399	20240513	131600	218337990	18830	18830	18830	18830	8
400	20240513	131500	218187350	18830	18820	18830	18820	6
401	20240513	131400	218074420	18820	18820	18820	18820	0
402	20240513	131300	218074420	18820	18820	18820	18820	6
403	20240513	131200	217961500	18820	18820	18820	18820	197
404	20240513	131100	214253960	18830	18840	18840	18830	91
405	20240513	131000	212540350	18830	18830	18830	18830	7
406	20240513	130900	212408540	18840	18830	18840	18830	38
407	20240513	130800	211692990	18840	18830	18840	18830	18
408	20240513	130700	211354040	18840	18840	18840	18840	1
409	20240513	130600	211335200	18830	18840	18840	18830	102
410	20240513	130500	209414520	18840	18840	18840	18840	1
411	20240513	130400	209395680	18830	18830	18830	18830	2
412	20240513	130300	209358020	18830	18830	18830	18830	2
413	20240513	130200	209320360	18820	18820	18820	18820	0
414	20240513	130100	209320360	18820	18820	18820	18820	0
415	20240513	130000	209320360	18820	18820	18820	18820	50
416	20240513	125900	208379360	18820	18820	18820	18820	14
417	20240513	125800	208115880	18820	18820	18820	18820	1
418	20240513	125700	208097060	18820	18820	18820	18820	0
419	20240513	125600	208097060	18820	18820	18820	18820	4
420	20240513	125500	208021780	18820	18820	18820	18820	0
421	20240513	125400	208021780	18820	18820	18820	18820	0
422	20240513	125300	208021780	18820	18820	18820	18820	1
423	20240513	125200	208002960	18810	18810	18810	18810	100
424	20240513	125100	206121960	18810	18810	18810	18810	68
425	20240513	125000	204842880	18810	18810	18810	18810	31
426	20240513	124900	204259770	18810	18820	18820	18810	687
427	20240513	124800	191336650	18830	18830	18830	18830	0
428	20240513	124700	191336650	18830	18830	18830	18830	19
429	20240513	124600	190978880	18840	18840	18840	18840	0
430	20240513	124500	190978880	18840	18850	18850	18840	59
431	20240513	124400	189867030	18850	18850	18850	18850	0
432	20240513	124300	189867030	18850	18860	18860	18850	11
433	20240513	124200	189659600	18870	18870	18870	18870	1
434	20240513	124100	189640730	18880	18880	18880	18880	14
435	20240513	124000	189376410	18890	18890	18890	18890	0
436	20240513	123900	189376410	18890	18850	18890	18850	7
437	20240513	123800	189244310	18850	18880	18880	18850	4
438	20240513	123700	189168870	18860	18850	18860	18850	144
439	20240513	123600	186453060	18850	18850	18850	18850	1
440	20240513	123500	186434210	18860	18860	18860	18860	0
441	20240513	123400	186434210	18860	18850	18860	18850	3
442	20240513	123300	186377640	18850	18850	18850	18850	61
443	20240513	123200	185227790	18850	18850	18850	18850	4
444	20240513	123100	185152390	18860	18860	18860	18860	0
445	20240513	123000	185152390	18860	18860	18860	18860	0
446	20240513	122900	185152390	18860	18860	18860	18860	1
447	20240513	122800	185133530	18860	18850	18860	18850	16
448	20240513	122700	184831850	18850	18850	18850	18850	0
449	20240513	122600	184831850	18850	18840	18850	18840	26
450	20240513	122500	184342000	18830	18830	18830	18830	0
451	20240513	122400	184342000	18830	18830	18830	18830	0
452	20240513	122300	184342000	18830	18830	18830	18830	0
453	20240513	122200	184342000	18830	18830	18830	18830	0
454	20240513	122100	184342000	18830	18830	18830	18830	1
455	20240513	122000	184323170	18820	18820	18820	18820	0
456	20240513	121900	184323170	18820	18820	18820	18820	0
457	20240513	121800	184323170	18820	18830	18830	18820	79
458	20240513	121700	182835670	18840	18840	18840	18840	0
459	20240513	121600	182835670	18840	18850	18850	18840	7
460	20240513	121500	182703780	18860	18860	18860	18860	0
461	20240513	121400	182703780	18860	18860	18860	18860	0
462	20240513	121300	182703780	18860	18850	18860	18850	3
463	20240513	121200	182647210	18850	18850	18850	18850	0
464	20240513	121100	182647210	18850	18870	18870	18850	370
465	20240513	121000	175672090	18870	18870	18870	18870	0
466	20240513	120900	175672090	18870	18870	18870	18870	0
467	20240513	120800	175672090	18870	18870	18870	18870	0
468	20240513	120700	175672090	18870	18870	18870	18870	1
469	20240513	120600	175653220	18870	18870	18870	18870	0
470	20240513	120500	175653220	18870	18870	18870	18870	0
471	20240513	120400	175653220	18870	18870	18870	18870	0
472	20240513	120300	175653220	18870	18870	18870	18870	0
473	20240513	120200	175653220	18870	18870	18870	18870	0
474	20240513	120100	175653220	18870	18870	18880	18870	5
475	20240513	120000	175558860	18880	18880	18880	18880	19
476	20240513	115900	175200140	18890	18890	18890	18890	0
477	20240513	115800	175200140	18890	18890	18890	18890	0
478	20240513	115700	175200140	18890	18890	18890	18890	8
479	20240513	115600	175049020	18900	18900	18900	18900	0
480	20240513	115500	175049020	18900	18900	18900	18900	1
481	20240513	115400	175030120	18920	18920	18920	18920	0
482	20240513	115300	175030120	18920	18920	18920	18920	0
483	20240513	115200	175030120	18920	18920	18920	18920	0
484	20240513	115100	175030120	18920	18920	18920	18920	1
485	20240513	115000	175011200	18940	18920	18940	18920	3
486	20240513	114900	174954400	18910	18910	18910	18910	2
487	20240513	114800	174916580	18910	18880	19000	18860	268
488	20240513	114700	169847790	18870	18860	18870	18860	55
489	20240513	114600	168810390	18860	18860	18860	18860	0
490	20240513	114500	168810390	18860	18860	18860	18860	2
491	20240513	114400	168772670	18860	18860	18860	18860	51
492	20240513	114300	167810810	18870	18870	18870	18870	0
493	20240513	114200	167810810	18870	18870	18870	18870	0
494	20240513	114100	167810810	18870	18870	18870	18870	0
495	20240513	114000	167810810	18870	18870	18870	18870	8
496	20240513	113900	167659850	18860	18860	18860	18860	0
497	20240513	113800	167659850	18860	18860	18860	18860	0
498	20240513	113700	167659850	18860	18860	18860	18860	0
499	20240513	113600	167659850	18860	18860	18860	18860	0
500	20240513	113500	167659850	18860	18860	18860	18860	21
501	20240513	113400	167263790	18860	18860	18860	18860	60
502	20240513	113300	166132190	18870	18870	18870	18870	9
503	20240513	113200	165962360	18860	18860	18860	18860	0
504	20240513	113100	165962360	18860	18860	18860	18860	0
505	20240513	113000	165962360	18860	18860	18860	18860	38
506	20240513	112900	165245680	18860	18860	18860	18860	0
507	20240513	112800	165245680	18860	18860	18860	18860	0
508	20240513	112700	165245680	18860	18860	18860	18860	0
509	20240513	112600	165245680	18860	18860	18860	18860	0
510	20240513	112500	165245680	18860	18860	18860	18860	3
511	20240513	112400	165189100	18870	18870	18870	18870	7
512	20240513	112300	165057010	18870	18870	18870	18870	28
513	20240513	112200	164528650	18880	18880	18880	18880	0
514	20240513	112100	164528650	18880	18880	18880	18880	0
515	20240513	112000	164528650	18880	18880	18880	18880	0
516	20240513	111900	164528650	18880	18880	18880	18880	0
517	20240513	111800	164528650	18880	18880	18880	18880	0
518	20240513	111700	164528650	18880	18880	18980	18880	254
519	20240513	111600	159714000	18880	18820	19000	18820	1014
520	20240513	111500	140586980	18820	18830	18830	18820	68
521	20240513	111400	139306780	18830	18830	18830	18830	18
522	20240513	111300	138967840	18830	18830	18830	18830	0
523	20240513	111200	138967840	18830	18830	18830	18830	0
524	20240513	111100	138967840	18830	18830	18830	18830	23
525	20240513	111000	138534750	18830	18830	18830	18830	1
526	20240513	110900	138515920	18840	18860	18860	18840	299
527	20240513	110800	132881500	18870	18870	18870	18870	0
528	20240513	110700	132881500	18870	18870	18870	18870	0
529	20240513	110600	132881500	18870	18870	18870	18870	9
530	20240513	110500	132711670	18870	18870	18870	18870	0
531	20240513	110400	132711670	18870	18870	18870	18870	0
532	20240513	110300	132711670	18870	18870	18870	18870	11
533	20240513	110200	132504100	18870	18870	18870	18870	9
534	20240513	110100	132334270	18870	18870	18870	18870	1
535	20240513	110000	132315400	18860	18860	18860	18860	0
536	20240513	105900	132315400	18860	18830	18860	18830	7
537	20240513	105800	132183500	18820	18820	18820	18820	5
538	20240513	105700	132089400	18820	18810	18820	18810	45
539	20240513	105600	131242930	18810	18810	18810	18810	0
540	20240513	105500	131242930	18810	18800	18810	18800	82
541	20240513	105400	129701060	18810	18810	18810	18810	0
542	20240513	105300	129701060	18810	18810	18810	18810	106
543	20240513	105200	127707200	18810	18810	18810	18810	0
544	20240513	105100	127707200	18810	18810	18810	18810	0
545	20240513	105000	127707200	18810	18850	18850	18810	451
546	20240513	104900	119217630	18860	18870	18870	18860	212
547	20240513	104800	115219150	18870	18870	18870	18870	0
548	20240513	104700	115219150	18870	18870	18870	18870	0
549	20240513	104600	115219150	18870	18870	18870	18870	8
550	20240513	104500	115068190	18860	18870	18870	18860	93
551	20240513	104400	113313370	18870	18870	18870	18870	0
552	20240513	104300	113313370	18870	18870	18870	18870	0
553	20240513	104200	113313370	18870	18870	18870	18870	37
554	20240513	104100	112615180	18870	18870	18870	18870	0
555	20240513	104000	112615180	18870	18870	18870	18870	0
556	20240513	103900	112615180	18870	18870	18870	18870	0
557	20240513	103800	112615180	18870	18870	18870	18870	7
558	20240513	103700	112483090	18850	18850	18850	18850	0
559	20240513	103600	112483090	18850	18850	18850	18850	15
560	20240513	103500	112200340	18850	18840	18850	18840	97
561	20240513	103400	110372690	18840	18840	18840	18840	0
562	20240513	103300	110372690	18840	18840	18840	18840	0
563	20240513	103200	110372690	18840	18840	18840	18840	1
564	20240513	103100	110353850	18840	18840	18840	18840	0
565	20240513	103000	110353850	18840	18840	18840	18840	17
566	20240513	102900	110033570	18830	18830	18830	18830	60
567	20240513	102800	108903770	18830	18830	18830	18830	0
568	20240513	102700	108903770	18830	18830	18830	18830	8
569	20240513	102600	108753130	18840	18840	18840	18840	4
570	20240513	102500	108677770	18830	18830	18830	18830	50
571	20240513	102400	107736270	18840	18840	18840	18840	39
572	20240513	102300	107001510	18840	18840	18840	18840	30
573	20240513	102200	106436310	18840	18840	18840	18840	1
574	20240513	102100	106417470	18840	18910	18910	18840	1685
575	20240513	102000	74627440	18910	18910	18910	18910	0
576	20240513	101900	74627440	18910	18910	18910	18910	23
577	20240513	101800	74192510	18910	18920	18920	18910	115
578	20240513	101700	72017410	18930	18930	18930	18930	0
579	20240513	101600	72017410	18930	18940	18990	18930	21
580	20240513	101500	71619180	18940	18940	18940	18940	0
581	20240513	101400	71619180	18940	18940	18940	18940	0
582	20240513	101300	71619180	18940	18930	18940	18930	24
583	20240513	101200	71164670	18930	18940	18940	18930	37
584	20240513	101100	70464180	18940	18940	18940	18940	0
585	20240513	101000	70464180	18940	18940	18940	18940	0
586	20240513	100900	70464180	18940	18940	18940	18930	8
587	20240513	100800	70312690	18940	18940	18940	18940	13
588	20240513	100700	70066470	18970	18940	18970	18940	7
589	20240513	100600	69933790	18930	18930	18950	18930	8
590	20240513	100500	69782270	18940	18930	18940	18930	10
591	20240513	100400	69592950	18940	18940	18940	18940	0
592	20240513	100300	69592950	18940	18930	18940	18930	44
593	20240513	100200	68760010	18930	18930	18940	18930	3
594	20240513	100100	68703210	18990	18990	18990	18990	0
595	20240513	100000	68703210	18990	18930	19000	18930	28
596	20240513	095900	68171740	18950	18930	18950	18930	2
597	20240513	095800	68133860	18950	18920	18950	18920	4
598	20240513	095700	68058130	18940	18920	18990	18920	178
599	20240513	095600	64685410	18920	18920	18920	18920	11
600	20240513	095500	64477290	18910	18910	18910	18910	0
601	20240513	095400	64477290	18910	18910	18910	18910	1
602	20240513	095300	64458380	18910	18910	18910	18910	20
603	20240513	095200	64080180	18920	18920	18920	18920	0
604	20240513	095100	64080180	18920	18920	18920	18920	17
605	20240513	095000	63758540	18920	18920	18920	18920	0
606	20240513	094900	63758540	18920	18920	18990	18920	26
607	20240513	094800	63265270	18930	18930	18930	18920	197
608	20240513	094700	59536080	18920	18920	18930	18920	3
609	20240513	094600	59479310	18920	18920	18920	18920	6
610	20240513	094500	59365790	18930	18930	18930	18930	0
611	20240513	094400	59365790	18930	18930	18930	18930	2
612	20240513	094300	59327930	18930	18920	18930	18920	26
613	20240513	094200	58836000	18920	18920	18920	18920	64
614	20240513	094100	57625120	18930	18930	18930	18930	1
615	20240513	094000	57606190	18920	18920	18920	18920	19
616	20240513	093900	57246710	18910	18890	18920	18890	114
617	20240513	093800	55090920	18870	18860	18870	18860	390
618	20240513	093700	47733620	18850	18860	18860	18850	71
619	20240513	093600	46395260	18870	18870	18870	18870	5
620	20240513	093500	46300910	18880	18850	18880	18850	3
621	20240513	093400	46244300	18850	18890	18890	18850	204
622	20240513	093300	42392930	18890	18890	18890	18890	0
623	20240513	093200	42392930	18890	18890	18890	18890	0
624	20240513	093100	42392930	18890	18890	18890	18890	80
625	20240513	093000	40881730	18890	18910	18910	18890	51
626	20240513	092900	39918270	18900	18910	18930	18900	181
627	20240513	092800	36495510	18930	18920	18930	18910	121
628	20240513	092700	34206170	18930	19000	19000	18930	359
629	20240513	092600	27399640	19020	19020	19020	19020	0
630	20240513	092500	27399640	19020	19010	19020	19000	17
631	20240513	092400	27076520	19010	19010	19010	19010	18
632	20240513	092300	26734340	19010	19010	19010	19010	0
633	20240513	092200	26734340	19010	19010	19010	19010	3
634	20240513	092100	26677310	19010	19020	19020	19010	14
635	20240513	092000	26411050	19030	19030	19030	19030	6
636	20240513	091900	26296870	19030	19060	19060	19030	66
637	20240513	091800	25039090	19090	19090	19090	19090	0
638	20240513	091700	25039090	19090	19090	19090	19070	62
639	20240513	091600	23856690	19060	19110	19110	19060	272
640	20240513	091500	18662860	19120	19120	19120	19120	69
641	20240513	091400	17343580	19130	19130	19130	19130	6
642	20240513	091300	17228800	19150	19180	19180	19140	199
643	20240513	091200	13415650	19230	19230	19230	19230	0
644	20240513	091100	13415650	19230	19230	19230	19230	0
645	20240513	091000	13415650	19230	19230	19230	19230	0
646	20240513	090900	13415650	19230	19350	19350	19230	245
647	20240513	090800	8701510	19280	19280	19280	19280	13
648	20240513	090700	8450870	19440	19440	19440	19440	0
649	20240513	090600	8450870	19440	19440	19440	19440	14
650	20240513	090500	8178710	19440	19440	19440	19440	35
651	20240513	090400	7498310	19450	19450	19450	19450	0
652	20240513	090300	7498310	19450	19440	19450	19440	27
653	20240513	090200	6973420	19460	19460	19460	19460	18
654	20240513	090100	6623140	19480	19490	19500	19480	108
655	20240513	090000	4518600	19490	19490	19490	19180	232