KissMeData/020000/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190400	506407690	18700	18700	18700	18700	798
3	20240513	190300	506407690	18700	18700	18700	18700	0
4	20240513	190200	506407690	18700	18700	18700	18700	0
5	20240513	190100	506407690	18700	18700	18700	18700	0
6	20240513	190000	506407690	18700	18700	18700	18700	0
7	20240513	185900	506407690	18700	18700	18700	18700	0
8	20240513	185800	506407690	18700	18700	18700	18700	0
9	20240513	185700	506407690	18700	18700	18700	18700	0
10	20240513	185600	506407690	18700	18700	18700	18700	0
11	20240513	185500	506407690	18700	18700	18700	18700	0
12	20240513	185400	506407690	18700	18700	18700	18700	0
13	20240513	185300	506407690	18700	18700	18700	18700	0
14	20240513	185200	506407690	18700	18700	18700	18700	0
15	20240513	185100	506407690	18700	18700	18700	18700	0
16	20240513	185000	506407690	18700	18700	18700	18700	0
17	20240513	184900	506407690	18700	18700	18700	18700	0
18	20240513	184800	506407690	18700	18700	18700	18700	0
19	20240513	184700	506407690	18700	18700	18700	18700	0
20	20240513	184600	506407690	18700	18700	18700	18700	0
21	20240513	184500	506407690	18700	18700	18700	18700	0
22	20240513	184400	506407690	18700	18700	18700	18700	0
23	20240513	184300	506407690	18700	18700	18700	18700	0
24	20240513	184200	506407690	18700	18700	18700	18700	0
25	20240513	184100	506407690	18700	18700	18700	18700	0
26	20240513	184000	506407690	18700	18700	18700	18700	0
27	20240513	183900	506407690	18700	18700	18700	18700	0
28	20240513	183800	506407690	18700	18700	18700	18700	0
29	20240513	183700	506407690	18700	18700	18700	18700	0
30	20240513	183600	506407690	18700	18700	18700	18700	0
31	20240513	183500	506407690	18700	18700	18700	18700	0
32	20240513	183400	506407690	18700	18700	18700	18700	798
33	20240513	183300	506407690	18700	18700	18700	18700	0
34	20240513	183200	506407690	18700	18700	18700	18700	0
35	20240513	183100	506407690	18700	18700	18700	18700	0
36	20240513	183000	506407690	18700	18700	18700	18700	0
37	20240513	182900	506407690	18700	18700	18700	18700	0
38	20240513	182800	506407690	18700	18700	18700	18700	0
39	20240513	182700	506407690	18700	18700	18700	18700	0
40	20240513	182600	506407690	18700	18700	18700	18700	0
41	20240513	182500	506407690	18700	18700	18700	18700	0
42	20240513	182400	506407690	18700	18700	18700	18700	0
43	20240513	182300	506407690	18700	18700	18700	18700	0
44	20240513	182200	506407690	18700	18700	18700	18700	0
45	20240513	182100	506407690	18700	18700	18700	18700	0
46	20240513	182000	506407690	18700	18700	18700	18700	0
47	20240513	181900	506407690	18700	18700	18700	18700	0
48	20240513	181800	506407690	18700	18700	18700	18700	0
49	20240513	181700	506407690	18700	18700	18700	18700	0
50	20240513	181600	506407690	18700	18700	18700	18700	0
51	20240513	181500	506407690	18700	18700	18700	18700	0
52	20240513	181400	506407690	18700	18700	18700	18700	0
53	20240513	181300	506407690	18700	18700	18700	18700	0
54	20240513	181200	506407690	18700	18700	18700	18700	0
55	20240513	181100	506407690	18700	18700	18700	18700	0
56	20240513	181000	506407690	18700	18700	18700	18700	0
57	20240513	180900	506407690	18700	18700	18700	18700	0
58	20240513	180800	506407690	18700	18700	18700	18700	0
59	20240513	180700	506407690	18700	18700	18700	18700	0
60	20240513	180600	506407690	18700	18700	18700	18700	0
61	20240513	180500	506407690	18700	18700	18700	18700	0
62	20240513	180400	506407690	18700	18700	18700	18700	798
63	20240513	180300	506407690	18700	18700	18700	18700	0
64	20240513	180200	506407690	18700	18700	18700	18700	0
65	20240513	180100	506407690	18700	18700	18700	18700	0
66	20240513	180000	506407690	18700	18700	18700	18700	0
67	20240513	175900	506407690	18700	18700	18700	18700	0
68	20240513	175800	506407690	18700	18700	18700	18700	0
69	20240513	175700	506407690	18700	18700	18700	18700	0
70	20240513	175600	506407690	18700	18700	18700	18700	0
71	20240513	175500	506407690	18700	18700	18700	18700	0
72	20240513	175400	506407690	18700	18700	18700	18700	0
73	20240513	175300	506407690	18700	18700	18700	18700	0
74	20240513	175200	506407690	18700	18700	18700	18700	0
75	20240513	175100	506407690	18700	18700	18700	18700	0
76	20240513	175000	506407690	18700	18700	18700	18700	0
77	20240513	174900	506407690	18700	18700	18700	18700	0
78	20240513	174800	506407690	18700	18700	18700	18700	0
79	20240513	174700	506407690	18700	18700	18700	18700	0
80	20240513	174600	506407690	18700	18700	18700	18700	0
81	20240513	174500	506407690	18700	18700	18700	18700	0
82	20240513	174400	506407690	18700	18700	18700	18700	0
83	20240513	174300	506407690	18700	18700	18700	18700	0
84	20240513	174200	506407690	18700	18700	18700	18700	0
85	20240513	174100	506407690	18700	18700	18700	18700	0
86	20240513	174000	506407690	18700	18700	18700	18700	0
87	20240513	173900	506407690	18700	18700	18700	18700	0
88	20240513	173800	506407690	18700	18700	18700	18700	0
89	20240513	173700	506407690	18700	18700	18700	18700	0
90	20240513	173600	506407690	18700	18700	18700	18700	0
91	20240513	173500	506407690	18700	18700	18700	18700	0
92	20240513	173400	506407690	18700	18700	18700	18700	798
93	20240513	173300	506407690	18700	18700	18700	18700	0
94	20240513	173200	506407690	18700	18700	18700	18700	0
95	20240513	173100	506407690	18700	18700	18700	18700	0
96	20240513	173000	506407690	18700	18700	18700	18700	0
97	20240513	172900	506407690	18700	18700	18700	18700	0
98	20240513	172800	506407690	18700	18700	18700	18700	0
99	20240513	172700	506407690	18700	18700	18700	18700	0
100	20240513	172600	506407690	18700	18700	18700	18700	0
101	20240513	172500	506407690	18700	18700	18700	18700	0
102	20240513	172400	506407690	18700	18700	18700	18700	0
103	20240513	172300	506407690	18700	18700	18700	18700	0
104	20240513	172200	506407690	18700	18700	18700	18700	0
105	20240513	172100	506407690	18700	18700	18700	18700	0
106	20240513	172000	506407690	18700	18700	18700	18700	0
107	20240513	171900	506407690	18700	18700	18700	18700	0
108	20240513	171800	506407690	18700	18700	18700	18700	0
109	20240513	171700	506407690	18700	18700	18700	18700	0
110	20240513	171600	506407690	18700	18700	18700	18700	0
111	20240513	171500	506407690	18700	18700	18700	18700	0
112	20240513	171400	506407690	18700	18700	18700	18700	0
113	20240513	171300	506407690	18700	18700	18700	18700	0
114	20240513	171200	506407690	18700	18700	18700	18700	0
115	20240513	171100	506407690	18700	18700	18700	18700	0
116	20240513	171000	506407690	18700	18700	18700	18700	0
117	20240513	170900	506407690	18700	18700	18700	18700	0
118	20240513	170800	506407690	18700	18700	18700	18700	0
119	20240513	170700	506407690	18700	18700	18700	18700	0
120	20240513	170600	506407690	18700	18700	18700	18700	0
121	20240513	170500	506407690	18700	18700	18700	18700	0
122	20240513	170400	506407690	18700	18700	18700	18700	798
123	20240513	170300	506407690	18700	18700	18700	18700	0
124	20240513	170200	506407690	18700	18700	18700	18700	0
125	20240513	170100	506407690	18700	18700	18700	18700	0
126	20240513	170000	506407690	18700	18700	18700	18700	0
127	20240513	165900	506407690	18700	18700	18700	18700	0
128	20240513	165800	506407690	18700	18700	18700	18700	0
129	20240513	165700	506407690	18700	18700	18700	18700	0
130	20240513	165600	506407690	18700	18700	18700	18700	0
131	20240513	165500	506407690	18700	18700	18700	18700	0
132	20240513	165400	506407690	18700	18700	18700	18700	0
133	20240513	165300	506407690	18700	18700	18700	18700	0
134	20240513	165200	506407690	18700	18700	18700	18700	0
135	20240513	165100	506407690	18700	18700	18700	18700	0
136	20240513	165000	506407690	18700	18700	18700	18700	0
137	20240513	164900	506407690	18700	18700	18700	18700	0
138	20240513	164800	506407690	18700	18700	18700	18700	0
139	20240513	164700	506407690	18700	18700	18700	18700	0
140	20240513	164600	506407690	18700	18700	18700	18700	0
141	20240513	164500	506407690	18700	18700	18700	18700	0
142	20240513	164400	506407690	18700	18700	18700	18700	0
143	20240513	164300	506407690	18700	18700	18700	18700	0
144	20240513	164200	506407690	18700	18700	18700	18700	0
145	20240513	164100	506407690	18700	18700	18700	18700	0
146	20240513	164000	506407690	18700	18700	18700	18700	0
147	20240513	163900	506407690	18700	18700	18700	18700	0
148	20240513	163800	506407690	18700	18700	18700	18700	0
149	20240513	163700	506407690	18700	18700	18700	18700	0
150	20240513	163600	506407690	18700	18700	18700	18700	0
151	20240513	163500	506407690	18700	18700	18700	18700	0
152	20240513	163400	506407690	18700	18700	18700	18700	798
153	20240513	163300	506407690	18700	18700	18700	18700	0
154	20240513	163200	506407690	18700	18700	18700	18700	0
155	20240513	163100	506407690	18700	18700	18700	18700	0
156	20240513	163000	506407690	18700	18700	18700	18700	0
157	20240513	162900	506407690	18700	18700	18700	18700	0
158	20240513	162800	506407690	18700	18700	18700	18700	0
159	20240513	162700	506407690	18700	18700	18700	18700	0
160	20240513	162600	506407690	18700	18700	18700	18700	0
161	20240513	162500	506407690	18700	18700	18700	18700	0
162	20240513	162400	506407690	18700	18700	18700	18700	0
163	20240513	162300	506407690	18700	18700	18700	18700	0
164	20240513	162200	506407690	18700	18700	18700	18700	0
165	20240513	162100	506407690	18700	18700	18700	18700	0
166	20240513	162000	506407690	18700	18700	18700	18700	0
167	20240513	161900	506407690	18700	18700	18700	18700	0
168	20240513	161800	506407690	18700	18700	18700	18700	0
169	20240513	161700	506407690	18700	18700	18700	18700	0
170	20240513	161600	506407690	18700	18700	18700	18700	0
171	20240513	161500	506407690	18700	18700	18700	18700	0
172	20240513	161400	506407690	18700	18700	18700	18700	0
173	20240513	161300	506407690	18700	18700	18700	18700	0
174	20240513	161200	506407690	18700	18700	18700	18700	0
175	20240513	161100	506407690	18700	18700	18700	18700	0
176	20240513	161000	506407690	18700	18700	18700	18700	0
177	20240513	160900	506407690	18700	18700	18700	18700	0
178	20240513	160800	506407690	18700	18700	18700	18700	0
179	20240513	160700	506407690	18700	18700	18700	18700	0
180	20240513	160600	506407690	18700	18700	18700	18700	0
181	20240513	160500	506407690	18700	18700	18700	18700	0
182	20240513	160400	506407690	18700	18700	18700	18700	798
183	20240513	160300	506407690	18700	18700	18700	18700	0
184	20240513	160200	506407690	18700	18700	18700	18700	0
185	20240513	160100	506407690	18700	18700	18700	18700	0
186	20240513	160000	506407690	18700	18700	18700	18700	0
187	20240513	155900	506407690	18700	18700	18700	18700	0
188	20240513	155800	506407690	18700	18700	18700	18700	0
189	20240513	155700	506407690	18700	18700	18700	18700	0
190	20240513	155600	506407690	18700	18700	18700	18700	0
191	20240513	155500	506407690	18700	18700	18700	18700	0
192	20240513	155400	506407690	18700	18700	18700	18700	0
193	20240513	155300	506407690	18700	18700	18700	18700	0
194	20240513	155200	506407690	18700	18700	18700	18700	0
195	20240513	155100	506407690	18700	18700	18700	18700	0
196	20240513	155000	506407690	18700	18700	18700	18700	0
197	20240513	154900	506407690	18700	18700	18700	18700	0
198	20240513	154800	506407690	18700	18700	18700	18700	0
199	20240513	154700	506407690	18700	18700	18700	18700	0
200	20240513	154600	506407690	18700	18700	18700	18700	0
201	20240513	154500	506407690	18700	18700	18700	18700	0
202	20240513	154400	506407690	18700	18700	18700	18700	0
203	20240513	154300	506407690	18700	18700	18700	18700	0
204	20240513	154200	506407690	18700	18700	18700	18700	0
205	20240513	154100	506407690	18700	18700	18700	18700	0
206	20240513	154000	506407690	18700	18700	18700	18700	0
207	20240513	153900	506407690	18700	18700	18700	18700	0
208	20240513	153800	506407690	18700	18700	18700	18700	0
209	20240513	153700	506407690	18700	18700	18700	18700	0
210	20240513	153600	506407690	18700	18700	18700	18700	0
211	20240513	153500	506407690	18700	18700	18700	18700	0
212	20240513	153400	506407690	18700	18700	18700	18700	798
213	20240513	153300	506407690	18700	18700	18700	18700	0
214	20240513	153200	506407690	18700	18700	18700	18700	0
215	20240513	153100	506407690	18700	18700	18700	18700	0
216	20240513	153000	506407690	18700	18700	18700	18700	798
217	20240513	152900	491485090	18690	18690	18690	18690	0
218	20240513	152800	491485090	18690	18690	18690	18690	0
219	20240513	152700	491485090	18690	18690	18690	18690	0
220	20240513	152600	491485090	18690	18690	18690	18690	0
221	20240513	152500	491485090	18690	18690	18690	18690	0
222	20240513	152400	491485090	18690	18690	18690	18690	0
223	20240513	152300	491485090	18690	18690	18690	18690	0
224	20240513	152200	491485090	18690	18690	18690	18690	0
225	20240513	152100	491485090	18690	18690	18690	18690	0
226	20240513	152000	491485090	18690	18690	18690	18690	0
227	20240513	151900	491485090	18690	18700	18700	18690	110
228	20240513	151800	489428140	18710	18710	18710	18710	9
229	20240513	151700	489259750	18710	18700	18710	18700	76
230	20240513	151600	487837860	18710	18710	18710	18710	17
231	20240513	151500	487519790	18710	18710	18710	18700	11
232	20240513	151400	487313990	18700	18710	18710	18700	54
233	20240513	151300	486304060	18720	18720	18720	18710	49
234	20240513	151200	485387160	18720	18720	18720	18710	13
235	20240513	151100	485143810	18720	18720	18720	18710	45
236	20240513	151000	484301710	18720	18710	18720	18710	14
237	20240513	150900	484039650	18710	18720	18720	18710	40
238	20240513	150800	483291130	18720	18720	18720	18710	39
239	20240513	150700	482561340	18710	18720	18720	18710	49
240	20240513	150600	481644360	18720	18720	18720	18710	58
241	20240513	150500	480558910	18720	18720	18720	18720	8
242	20240513	150400	480409150	18720	18730	18740	18720	14
243	20240513	150300	480147020	18740	18720	18740	18710	24
244	20240513	150200	479697540	18720	18720	18720	18710	45
245	20240513	150100	478855440	18720	18720	18720	18720	12
246	20240513	150000	478630800	18720	18730	18740	18710	29
247	20240513	145900	478087660	18720	18740	18740	18720	136
248	20240513	145800	475541480	18740	18740	18740	18740	19
249	20240513	145700	475185420	18740	18740	18740	18720	60
250	20240513	145600	474061640	18720	18740	18740	18720	26
251	20240513	145500	473574420	18720	18740	18740	18720	53
252	20240513	145400	472581780	18740	18740	18740	18740	14
253	20240513	145300	472319420	18720	18740	18740	18720	60
254	20240513	145200	471195620	18750	18740	18750	18720	69
255	20240513	145100	469903080	18740	18750	18750	18730	60
256	20240513	145000	468778880	18750	18750	18750	18730	56
257	20240513	144900	467729500	18750	18750	18750	18730	25
258	20240513	144800	467260810	18750	18740	18750	18730	53
259	20240513	144700	466267720	18750	18740	18750	18730	127
260	20240513	144600	463887250	18720	18740	18740	18720	54
261	20240513	144500	462875890	18740	18720	18740	18720	45
262	20240513	144400	462033260	18740	18730	18740	18730	28
263	20240513	144300	461508680	18720	18740	18740	18720	50
264	20240513	144200	460572420	18740	18740	18740	18720	33
265	20240513	144100	459954020	18740	18740	18740	18720	54
266	20240513	144000	458942670	18740	18740	18740	18740	25
267	20240513	143900	458474170	18720	18740	18740	18720	52
268	20240513	143800	457500290	18740	18740	18740	18720	54
269	20240513	143700	456488990	18740	18740	18750	18730	45
270	20240513	143600	455645700	18740	18740	18740	18720	56
271	20240513	143500	454596860	18740	18740	18750	18740	26
272	20240513	143400	454109560	18740	18740	18750	18720	58
273	20240513	143300	453023130	18730	18740	18750	18730	32
274	20240513	143200	452423420	18730	18740	18750	18730	142
275	20240513	143100	449763600	18740	18730	18740	18730	53
276	20240513	143000	448770670	18750	18740	18750	18730	30
277	20240513	142900	448208440	18730	18740	18740	18730	96
278	20240513	142800	446410100	18740	18740	18740	18740	26
279	20240513	142700	445922860	18740	18740	18740	18730	65
280	20240513	142600	444705050	18740	18730	18740	18730	93
281	20240513	142500	442963150	18730	18730	18740	18720	27
282	20240513	142400	442457300	18730	18740	18740	18730	30
283	20240513	142300	441895340	18740	18730	18740	18730	25
284	20240513	142200	441426850	18740	18740	18740	18730	59
285	20240513	142100	440321480	18740	18730	18740	18730	57
286	20240513	142000	439253790	18730	18730	18740	18720	58
287	20240513	141900	438167730	18730	18730	18730	18730	54
288	20240513	141800	437156310	18720	18730	18730	18720	66
289	20240513	141700	435920440	18730	18740	18750	18730	12
290	20240513	141600	435695650	18750	18740	18750	18720	70
291	20240513	141500	434383800	18740	18740	18740	18720	79
292	20240513	141400	432904700	18740	18740	18740	18740	15
293	20240513	141300	432623600	18740	18740	18740	18720	71
294	20240513	141200	431293660	18740	18740	18740	18740	13
295	20240513	141100	431050040	18720	18730	18730	18720	103
296	20240513	141000	429121140	18730	18710	18730	18710	32
297	20240513	140900	428522400	18730	18720	18730	18710	1014
298	20240513	140800	409530250	18720	18710	18720	18710	42
299	20240513	140700	408744310	18710	18700	18710	18700	53
300	20240513	140600	407753070	18700	18690	18710	18670	272
301	20240513	140500	402668780	18710	18650	18710	18650	820
302	20240513	140400	387352120	18660	18660	18660	18650	44
303	20240513	140300	386531380	18660	18640	18660	18640	40
304	20240513	140200	385785560	18640	18650	18660	18640	59
305	20240513	140100	384685040	18650	18640	18650	18630	426
306	20240513	140000	376745070	18630	18640	18640	18630	21
307	20240513	135900	376353730	18630	18640	18640	18630	32
308	20240513	135800	375757560	18630	18630	18630	18630	17
309	20240513	135700	375440850	18620	18630	18630	18620	39
310	20240513	135600	374714570	18620	18630	18630	18620	42
311	20240513	135500	373932510	18620	18640	18640	18620	51
312	20240513	135400	372981890	18640	18620	18640	18620	132
313	20240513	135300	370522670	18640	18620	18640	18620	12
314	20240513	135200	370299130	18620	18620	18620	18620	29
315	20240513	135100	369759150	18620	18620	18620	18620	0
316	20240513	135000	369759150	18620	18620	18620	18620	104
317	20240513	134900	367822670	18620	18620	18620	18620	31
318	20240513	134800	367245450	18620	18620	18620	18620	39
319	20240513	134700	366519270	18620	18630	18630	18620	97
320	20240513	134600	364712440	18620	18620	18620	18620	0
321	20240513	134500	364712440	18620	18630	18630	18620	1070
322	20240513	134400	344788200	18630	18630	18630	18630	0
323	20240513	134300	344788200	18630	18630	18630	18630	30
324	20240513	134200	344229300	18620	18620	18620	18620	97
325	20240513	134100	342423160	18630	18630	18630	18630	116
326	20240513	134000	340262080	18620	18620	18620	18620	31
327	20240513	133900	339684860	18630	18630	18630	18630	11
328	20240513	133800	339479930	18620	18620	18620	18620	30
329	20240513	133700	338921330	18620	18630	18630	18620	2
330	20240513	133600	338884080	18620	18620	18620	18620	30
331	20240513	133500	338325480	18630	18620	18630	18620	114
332	20240513	133400	336201950	18630	18630	18630	18630	3
333	20240513	133300	336146060	18630	18620	18630	18620	30
334	20240513	133200	335587450	18620	18620	18620	18620	1
335	20240513	133100	335568830	18620	18630	18630	18620	116
336	20240513	133000	333408900	18630	18630	18630	18630	4
337	20240513	132900	333334380	18620	18630	18630	18620	262
338	20240513	132800	328453620	18630	18630	18640	18630	74
339	20240513	132700	327074990	18630	18630	18630	18630	1
340	20240513	132600	327056360	18630	18630	18630	18630	107
341	20240513	132500	325062950	18640	18640	18640	18640	0
342	20240513	132400	325062950	18640	18640	18640	18630	41
343	20240513	132300	324299000	18640	18640	18650	18630	439
344	20240513	132200	316117260	18640	18640	18650	18640	34
345	20240513	132100	315483490	18650	18640	18650	18640	69
346	20240513	132000	314197320	18650	18650	18650	18650	2
347	20240513	131900	314160020	18640	18650	18650	18640	39
348	20240513	131800	313432960	18650	18640	18650	18640	70
349	20240513	131700	312127610	18640	18640	18640	18640	74
350	20240513	131600	310748250	18640	18640	18640	18640	14
351	20240513	131500	310487290	18640	18650	18650	18640	39
352	20240513	131400	309760240	18640	18640	18640	18640	28
353	20240513	131300	309238320	18640	18640	18640	18640	1
354	20240513	131200	309219680	18640	18640	18640	18640	85
355	20240513	131100	307635280	18650	18650	18650	18650	10
356	20240513	131000	307448780	18640	18650	18650	18640	113
357	20240513	130900	305342300	18640	18640	18640	18640	1
358	20240513	130800	305323660	18640	18640	18640	18640	179
359	20240513	130700	301987100	18640	18640	18640	18640	69
360	20240513	130600	300700940	18640	18640	18640	18640	0
361	20240513	130500	300700940	18640	18640	18640	18640	29
362	20240513	130400	300160380	18650	18650	18650	18650	144
363	20240513	130300	297474780	18650	18650	18650	18650	81
364	20240513	130200	295964130	18650	18650	18650	18640	175
365	20240513	130100	292700860	18650	18650	18650	18650	30
366	20240513	130000	292141360	18650	18650	18650	18650	0
367	20240513	125900	292141360	18650	18650	18650	18650	107
368	20240513	125800	290145810	18650	18650	18650	18650	46
369	20240513	125700	289287910	18650	18650	18650	18650	1
370	20240513	125600	289269260	18650	18650	18650	18650	69
371	20240513	125500	287982410	18650	18650	18650	18650	9
372	20240513	125400	287814560	18650	18650	18650	18650	29
373	20240513	125300	287273710	18660	18660	18660	18660	2
374	20240513	125200	287236390	18650	18650	18650	18650	44
375	20240513	125100	286415790	18650	18650	18650	18650	107
376	20240513	125000	284420240	18650	18650	18650	18650	50
377	20240513	124900	283487740	18650	18650	18650	18650	29
378	20240513	124800	282946890	18650	18650	18650	18650	48
379	20240513	124700	282051690	18650	18650	18650	18650	45
380	20240513	124600	281212440	18650	18650	18650	18650	0
381	20240513	124500	281212440	18650	18650	18660	18650	78
382	20240513	124400	279757640	18650	18650	18650	18650	30
383	20240513	124300	279198140	18650	18650	18650	18650	39
384	20240513	124200	278470790	18660	18650	18660	18650	39
385	20240513	124100	277743430	18650	18650	18650	18650	50
386	20240513	124000	276810930	18650	18650	18650	18650	70
387	20240513	123900	275505430	18660	18660	18660	18650	35
388	20240513	123800	274852650	18660	18660	18660	18650	42
389	20240513	123700	274069210	18660	18650	18660	18650	79
390	20240513	123600	272595760	18650	18650	18650	18650	38
391	20240513	123500	271887060	18650	18650	18660	18650	33
392	20240513	123400	271271600	18660	18660	18660	18660	0
393	20240513	123300	271271600	18660	18650	18660	18650	30
394	20240513	123200	270712090	18660	18650	18660	18650	108
395	20240513	123100	268697610	18650	18660	18660	18650	69
396	20240513	123000	267410360	18670	18660	18670	18660	135
397	20240513	122900	264891160	18650	18660	18660	18650	17
398	20240513	122800	264574010	18660	18650	18660	18650	31
399	20240513	122700	263995850	18660	18660	18660	18660	0
400	20240513	122600	263995850	18660	18660	18660	18660	87
401	20240513	122500	262372430	18660	18660	18660	18660	27
402	20240513	122400	261868610	18660	18670	18670	18660	40
403	20240513	122300	261122110	18670	18670	18670	18660	69
404	20240513	122200	259834170	18670	18660	18670	18660	11
405	20240513	122100	259628810	18660	18660	18660	18660	148
406	20240513	122000	256867130	18660	18650	18660	18650	7
407	20240513	121900	256736520	18650	18650	18650	18650	28
408	20240513	121800	256214320	18650	18650	18650	18650	39
409	20240513	121700	255486970	18650	18660	18660	18650	45
410	20240513	121600	254647560	18660	18650	18660	18650	47
411	20240513	121500	253770850	18660	18650	18660	18650	6
412	20240513	121400	253658910	18660	18650	18660	18650	34
413	20240513	121300	253024760	18660	18660	18660	18660	1
414	20240513	121200	253006100	18660	18660	18660	18650	241
415	20240513	121100	248509320	18660	18650	18660	18650	42
416	20240513	121000	247725860	18650	18660	18660	18650	116
417	20240513	120900	245562300	18650	18650	18650	18650	29
418	20240513	120800	245021450	18650	18650	18650	18650	1
419	20240513	120700	245002800	18650	18650	18650	18650	72
420	20240513	120600	243660000	18650	18650	18650	18650	0
421	20240513	120500	243660000	18650	18650	18660	18650	33
422	20240513	120400	243044530	18660	18660	18660	18660	0
423	20240513	120300	243044530	18660	18660	18660	18660	10
424	20240513	120200	242857930	18660	18660	18660	18660	79
425	20240513	120100	241383790	18660	18670	18670	18660	2
426	20240513	120000	241346460	18670	18670	18670	18670	12
427	20240513	115900	241122420	18680	18670	18680	18670	223
428	20240513	115800	236957210	18670	18670	18670	18670	60
429	20240513	115700	235837010	18660	18660	18660	18660	4
430	20240513	115600	235762370	18660	18660	18660	18660	69
431	20240513	115500	234474830	18670	18660	18670	18660	107
432	20240513	115400	232477520	18660	18660	18660	18660	13
433	20240513	115300	232234940	18670	18670	18670	18670	253
434	20240513	115200	227511430	18670	18670	18670	18670	14
435	20240513	115100	227250050	18670	18670	18670	18670	188
436	20240513	115000	223740090	18670	18670	18670	18670	6
437	20240513	114900	223628070	18680	18670	18680	18670	33
438	20240513	114800	223011950	18670	18670	18670	18670	73
439	20240513	114700	221649040	18670	18670	18670	18670	4
440	20240513	114600	221574360	18670	18670	18670	18670	72
441	20240513	114500	220230120	18670	18670	18680	18670	7
442	20240513	114400	220099420	18670	18670	18670	18670	38
443	20240513	114300	219389960	18670	18670	18670	18670	43
444	20240513	114200	218587150	18670	18670	18670	18670	33
445	20240513	114100	217971040	18670	18670	18670	18670	34
446	20240513	114000	217336260	18670	18670	18680	18670	53
447	20240513	113900	216346670	18670	18670	18670	18670	32
448	20240513	113800	215749230	18680	18680	18680	18670	23
449	20240513	113700	215319620	18670	18680	18680	18670	102
450	20240513	113600	213414980	18670	18680	18680	18670	166
451	20240513	113500	210314130	18680	18680	18680	18680	76
452	20240513	113400	208894450	18680	18670	18680	18670	97
453	20240513	113300	207082810	18670	18670	18670	18670	3
454	20240513	113200	207026800	18670	18680	18680	18670	38
455	20240513	113100	206317000	18680	18680	18680	18680	206
456	20240513	113000	202468920	18690	18680	18690	18680	146
457	20240513	112900	199740640	18680	18680	18680	18680	58
458	20240513	112800	198657200	18680	18680	18680	18680	34
459	20240513	112700	198022080	18680	18680	18680	18680	33
460	20240513	112600	197405640	18680	18680	18680	18680	59
461	20240513	112500	196303520	18680	18680	18680	18680	39
462	20240513	112400	195575000	18680	18680	18690	18680	43
463	20240513	112300	194771750	18680	18690	18690	18680	49
464	20240513	112200	193856400	18680	18680	18690	18680	13
465	20240513	112100	193613500	18680	18680	18680	18680	72
466	20240513	112000	192268540	18680	18680	18680	18680	33
467	20240513	111900	191652100	18680	18680	18680	18680	2
468	20240513	111800	191614740	18680	18680	18680	18680	69
469	20240513	111700	190325820	18680	18680	18680	18680	1
470	20240513	111600	190307140	18690	18690	18690	18680	41
471	20240513	111500	189541140	18680	18680	18680	18680	0
472	20240513	111400	189541140	18680	18680	18680	18680	31
473	20240513	111300	188962060	18690	18680	18690	18680	69
474	20240513	111200	187673130	18690	18690	18690	18690	20
475	20240513	111100	187299330	18680	18680	18680	18680	28
476	20240513	111000	186776290	18680	18690	18690	18680	42
477	20240513	110900	185991720	18670	18680	18700	18670	387
478	20240513	110800	178759250	18680	18670	18680	18670	113
479	20240513	110700	176648420	18680	18670	18680	18670	39
480	20240513	110600	175920190	18670	18670	18670	18670	97
481	20240513	110500	174109200	18680	18680	18680	18680	3
482	20240513	110400	174053160	18680	18670	18680	18670	49
483	20240513	110300	173138130	18680	18680	18680	18680	60
484	20240513	110200	172017330	18670	18670	18670	18670	69
485	20240513	110100	170729100	18670	18670	18670	18670	15
486	20240513	110000	170449050	18670	18680	18680	18670	231
487	20240513	105900	166136270	18670	18670	18670	18670	141
488	20240513	105800	163503800	18670	18670	18670	18670	7
489	20240513	105700	163373110	18680	18670	18680	18670	87
490	20240513	105600	161748770	18670	18670	18670	18670	0
491	20240513	105500	161748770	18670	18670	18670	18670	44
492	20240513	105400	160927290	18670	18670	18670	18670	46
493	20240513	105300	160068470	18670	18670	18670	18670	30
494	20240513	105200	159508370	18670	18670	18670	18670	29
495	20240513	105100	158966940	18680	18680	18680	18680	0
496	20240513	105000	158966940	18680	18680	18680	18680	127
497	20240513	104900	156594580	18680	18680	18680	18680	9
498	20240513	104800	156426460	18680	18680	18680	18680	148
499	20240513	104700	153661820	18690	18690	18690	18690	0
500	20240513	104600	153661820	18690	18690	18690	18690	106
501	20240513	104500	151680680	18690	18690	18690	18690	0
502	20240513	104400	151680680	18690	18690	18690	18690	30
503	20240513	104300	151119980	18690	18700	18700	18690	82
504	20240513	104200	149587250	18700	18690	18700	18690	42
505	20240513	104100	148802250	18690	18700	18700	18680	107
506	20240513	104000	146803420	18700	18700	18700	18700	10
507	20240513	103900	146616420	18700	18700	18700	18680	36
508	20240513	103800	145943820	18700	18690	18700	18690	79
509	20240513	103700	144467040	18700	18700	18700	18690	49
510	20240513	103600	143551020	18700	18710	18710	18700	152
511	20240513	103500	140708610	18700	18700	18700	18700	1128
512	20240513	103400	119615010	18710	18700	18710	18700	40
513	20240513	103300	118866910	18710	18710	18710	18700	207
514	20240513	103200	114994960	18700	18710	18710	18700	411
515	20240513	103100	107305440	18710	18710	18710	18710	0
516	20240513	103000	107305440	18710	18710	18710	18710	29
517	20240513	102900	106762850	18710	18710	18710	18710	70
518	20240513	102800	105453150	18720	18720	18720	18720	28
519	20240513	102700	104928990	18720	18720	18720	18720	395
520	20240513	102600	97534590	18730	18720	18730	18720	14
521	20240513	102500	97272410	18720	18720	18720	18720	75
522	20240513	102400	95868410	18720	18720	18720	18720	102
523	20240513	102300	93958970	18710	18720	18720	18710	30
524	20240513	102200	93397660	18720	18710	18720	18710	61
525	20240513	102100	92256340	18710	18700	18710	18700	50
526	20240513	102000	91320940	18700	18710	18710	18700	40
527	20240513	101900	90572830	18710	18700	18710	18700	131
528	20240513	101800	88122630	18710	18710	18710	18700	42
529	20240513	101700	87337210	18700	18710	18710	18700	38
530	20240513	101600	86626600	18700	18710	18710	18700	115
531	20240513	101500	84475620	18710	18710	18710	18710	29
532	20240513	101400	83933030	18720	18710	18720	18710	32
533	20240513	101300	83334060	18710	18720	18720	18710	72
534	20240513	101200	81986930	18720	18730	18730	18720	45
535	20240513	101100	81144400	18730	18730	18730	18720	97
536	20240513	101000	79328400	18730	18740	18740	18730	121
537	20240513	100900	77061690	18730	18740	18740	18730	38
538	20240513	100800	76349910	18740	18750	18750	18740	665
539	20240513	100700	63884540	18750	18760	18760	18750	9
540	20240513	100600	63715770	18750	18750	18750	18750	38
541	20240513	100500	63003270	18750	18750	18750	18750	49
542	20240513	100400	62084520	18750	18750	18760	18750	38
543	20240513	100300	61372010	18750	18760	18760	18750	73
544	20240513	100200	60002610	18760	18760	18760	18760	69
545	20240513	100100	58708170	18760	18770	18770	18760	274
546	20240513	100000	53567880	18760	18770	18770	18760	49
547	20240513	095900	52648600	18760	18760	18760	18760	29
548	20240513	095800	52104560	18770	18770	18780	18770	56
549	20240513	095700	51053430	18760	18760	18760	18760	33
550	20240513	095600	50434350	18760	18760	18760	18760	1
551	20240513	095500	50415590	18750	18750	18760	18750	50
552	20240513	095400	49477940	18760	18760	18760	18750	353
553	20240513	095300	42855910	18780	18760	18780	18760	12
554	20240513	095200	42630690	18770	18770	18770	18760	135
555	20240513	095100	40096870	18770	18770	18770	18770	2
556	20240513	095000	40059330	18760	18760	18770	18760	47
557	20240513	094900	39177510	18770	18770	18770	18770	20
558	20240513	094800	38802110	18760	18760	18760	18760	34
559	20240513	094700	38164270	18770	18770	18770	18770	1
560	20240513	094600	38145500	18760	18780	18780	18760	8
561	20240513	094500	37995400	18760	18780	18780	18760	46
562	20240513	094400	37132070	18780	18780	18780	18780	3
563	20240513	094300	37075730	18770	18780	18780	18770	204
564	20240513	094200	33245630	18780	18780	18780	18780	1
565	20240513	094100	33226850	18780	18780	18780	18780	1
566	20240513	094000	33208070	18780	18770	18780	18770	49
567	20240513	093900	32288320	18780	18780	18780	18780	0
568	20240513	093800	32288320	18780	18770	18780	18770	14
569	20240513	093700	32025440	18770	18770	18770	18770	0
570	20240513	093600	32025440	18770	18770	18770	18770	15
571	20240513	093500	31743890	18770	18770	18770	18770	0
572	20240513	093400	31743890	18770	18770	18770	18770	52
573	20240513	093300	30767850	18770	18770	18770	18770	56
574	20240513	093200	29716730	18770	18770	18770	18770	14
575	20240513	093100	29453950	18770	18770	18770	18770	3
576	20240513	093000	29397640	18770	18760	18770	18760	16
577	20240513	092900	29097390	18770	18760	18770	18760	15
578	20240513	092800	28815910	18760	18770	18770	18760	8
579	20240513	092700	28665820	18770	18770	18770	18760	109
580	20240513	092600	26620950	18770	18770	18770	18770	11
581	20240513	092500	26414480	18770	18820	18820	18760	863
582	20240513	092400	10186970	18820	18820	18820	18820	7
583	20240513	092300	10055230	18820	18830	18830	18820	70
584	20240513	092200	8737800	18830	18830	18830	18830	7
585	20240513	092100	8605990	18830	18830	18830	18830	2
586	20240513	092000	8568330	18830	18830	18830	18820	17
587	20240513	091900	8248280	18830	18830	18830	18830	1
588	20240513	091800	8229450	18830	18830	18830	18830	1
589	20240513	091700	8210620	18830	18830	18830	18830	2
590	20240513	091600	8172960	18830	18830	18830	18820	172
591	20240513	091500	4934450	18830	18830	18830	18830	15
592	20240513	091400	4652000	18830	18830	18830	18830	0
593	20240513	091300	4652000	18830	18830	18830	18830	5
594	20240513	091200	4557850	18830	18820	18830	18820	25
595	20240513	091100	4087230	18830	18830	18830	18820	65
596	20240513	091000	2863330	18830	18850	18850	18830	88
597	20240513	090900	1205550	18830	18830	18830	18830	0
598	20240513	090800	1205550	18830	18850	18850	18830	13
599	20240513	090700	960540	18850	18850	18850	18850	1
600	20240513	090600	941690	18840	18840	18840	18840	16
601	20240513	090500	640250	18840	18840	18840	18840	2
602	20240513	090400	602570	18840	18840	18840	18840	1
603	20240513	090300	583730	18830	18830	18830	18830	0
604	20240513	090200	583730	18830	18830	18830	18830	0
605	20240513	090100	583730	18830	18830	18830	18830	0
606	20240513	090000	583730	18830	18830	18830	18830	31