KissMeData/020000/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	190400	364771350	18860	18860	18860	18860	654
3	20240516	190300	364771350	18860	18860	18860	18860	0
4	20240516	190200	364771350	18860	18860	18860	18860	0
5	20240516	190100	364771350	18860	18860	18860	18860	0
6	20240516	190000	364771350	18860	18860	18860	18860	0
7	20240516	185900	364771350	18860	18860	18860	18860	0
8	20240516	185800	364771350	18860	18860	18860	18860	0
9	20240516	185700	364771350	18860	18860	18860	18860	0
10	20240516	185600	364771350	18860	18860	18860	18860	0
11	20240516	185500	364771350	18860	18860	18860	18860	0
12	20240516	185400	364771350	18860	18860	18860	18860	0
13	20240516	185300	364771350	18860	18860	18860	18860	0
14	20240516	185200	364771350	18860	18860	18860	18860	0
15	20240516	185100	364771350	18860	18860	18860	18860	0
16	20240516	185000	364771350	18860	18860	18860	18860	0
17	20240516	184900	364771350	18860	18860	18860	18860	0
18	20240516	184800	364771350	18860	18860	18860	18860	0
19	20240516	184700	364771350	18860	18860	18860	18860	0
20	20240516	184600	364771350	18860	18860	18860	18860	0
21	20240516	184500	364771350	18860	18860	18860	18860	0
22	20240516	184400	364771350	18860	18860	18860	18860	0
23	20240516	184300	364771350	18860	18860	18860	18860	0
24	20240516	184200	364771350	18860	18860	18860	18860	0
25	20240516	184100	364771350	18860	18860	18860	18860	0
26	20240516	184000	364771350	18860	18860	18860	18860	0
27	20240516	183900	364771350	18860	18860	18860	18860	0
28	20240516	183800	364771350	18860	18860	18860	18860	0
29	20240516	183700	364771350	18860	18860	18860	18860	0
30	20240516	183600	364771350	18860	18860	18860	18860	0
31	20240516	183500	364771350	18860	18860	18860	18860	0
32	20240516	183400	364771350	18860	18860	18860	18860	654
33	20240516	183300	364771350	18860	18860	18860	18860	0
34	20240516	183200	364771350	18860	18860	18860	18860	0
35	20240516	183100	364771350	18860	18860	18860	18860	0
36	20240516	183000	364771350	18860	18860	18860	18860	0
37	20240516	182900	364771350	18860	18860	18860	18860	0
38	20240516	182800	364771350	18860	18860	18860	18860	0
39	20240516	182700	364771350	18860	18860	18860	18860	0
40	20240516	182600	364771350	18860	18860	18860	18860	0
41	20240516	182500	364771350	18860	18860	18860	18860	0
42	20240516	182400	364771350	18860	18860	18860	18860	0
43	20240516	182300	364771350	18860	18860	18860	18860	0
44	20240516	182200	364771350	18860	18860	18860	18860	0
45	20240516	182100	364771350	18860	18860	18860	18860	0
46	20240516	182000	364771350	18860	18860	18860	18860	0
47	20240516	181900	364771350	18860	18860	18860	18860	0
48	20240516	181800	364771350	18860	18860	18860	18860	0
49	20240516	181700	364771350	18860	18860	18860	18860	0
50	20240516	181600	364771350	18860	18860	18860	18860	0
51	20240516	181500	364771350	18860	18860	18860	18860	0
52	20240516	181400	364771350	18860	18860	18860	18860	0
53	20240516	181300	364771350	18860	18860	18860	18860	0
54	20240516	181200	364771350	18860	18860	18860	18860	0
55	20240516	181100	364771350	18860	18860	18860	18860	0
56	20240516	181000	364771350	18860	18860	18860	18860	0
57	20240516	180900	364771350	18860	18860	18860	18860	0
58	20240516	180800	364771350	18860	18860	18860	18860	0
59	20240516	180700	364771350	18860	18860	18860	18860	0
60	20240516	180600	364771350	18860	18860	18860	18860	0
61	20240516	180500	364771350	18860	18860	18860	18860	0
62	20240516	180400	364771350	18860	18860	18860	18860	654
63	20240516	180300	364771350	18860	18860	18860	18860	0
64	20240516	180200	364771350	18860	18860	18860	18860	0
65	20240516	180100	364771350	18860	18860	18860	18860	0
66	20240516	180000	364771350	18860	18860	18860	18860	0
67	20240516	175900	364771350	18860	18860	18860	18860	0
68	20240516	175800	364771350	18860	18860	18860	18860	0
69	20240516	175700	364771350	18860	18860	18860	18860	0
70	20240516	175600	364771350	18860	18860	18860	18860	0
71	20240516	175500	364771350	18860	18860	18860	18860	0
72	20240516	175400	364771350	18860	18860	18860	18860	0
73	20240516	175300	364771350	18860	18860	18860	18860	0
74	20240516	175200	364771350	18860	18860	18860	18860	0
75	20240516	175100	364771350	18860	18860	18860	18860	0
76	20240516	175000	364771350	18860	18860	18860	18860	0
77	20240516	174900	364771350	18860	18860	18860	18860	0
78	20240516	174800	364771350	18860	18860	18860	18860	0
79	20240516	174700	364771350	18860	18860	18860	18860	0
80	20240516	174600	364771350	18860	18860	18860	18860	0
81	20240516	174500	364771350	18860	18860	18860	18860	0
82	20240516	174400	364771350	18860	18860	18860	18860	0
83	20240516	174300	364771350	18860	18860	18860	18860	0
84	20240516	174200	364771350	18860	18860	18860	18860	0
85	20240516	174100	364771350	18860	18860	18860	18860	0
86	20240516	174000	364771350	18860	18860	18860	18860	0
87	20240516	173900	364771350	18860	18860	18860	18860	0
88	20240516	173800	364771350	18860	18860	18860	18860	0
89	20240516	173700	364771350	18860	18860	18860	18860	0
90	20240516	173600	364771350	18860	18860	18860	18860	0
91	20240516	173500	364771350	18860	18860	18860	18860	0
92	20240516	173400	364771350	18860	18860	18860	18860	654
93	20240516	173300	364771350	18860	18860	18860	18860	0
94	20240516	173200	364771350	18860	18860	18860	18860	0
95	20240516	173100	364771350	18860	18860	18860	18860	0
96	20240516	173000	364771350	18860	18860	18860	18860	0
97	20240516	172900	364771350	18860	18860	18860	18860	0
98	20240516	172800	364771350	18860	18860	18860	18860	0
99	20240516	172700	364771350	18860	18860	18860	18860	0
100	20240516	172600	364771350	18860	18860	18860	18860	0
101	20240516	172500	364771350	18860	18860	18860	18860	0
102	20240516	172400	364771350	18860	18860	18860	18860	0
103	20240516	172300	364771350	18860	18860	18860	18860	0
104	20240516	172200	364771350	18860	18860	18860	18860	0
105	20240516	172100	364771350	18860	18860	18860	18860	0
106	20240516	172000	364771350	18860	18860	18860	18860	0
107	20240516	171900	364771350	18860	18860	18860	18860	0
108	20240516	171800	364771350	18860	18860	18860	18860	0
109	20240516	171700	364771350	18860	18860	18860	18860	0
110	20240516	171600	364771350	18860	18860	18860	18860	0
111	20240516	171500	364771350	18860	18860	18860	18860	0
112	20240516	171400	364771350	18860	18860	18860	18860	0
113	20240516	171300	364771350	18860	18860	18860	18860	0
114	20240516	171200	364771350	18860	18860	18860	18860	0
115	20240516	171100	364771350	18860	18860	18860	18860	0
116	20240516	171000	364771350	18860	18860	18860	18860	0
117	20240516	170900	364771350	18860	18860	18860	18860	0
118	20240516	170800	364771350	18860	18860	18860	18860	0
119	20240516	170700	364771350	18860	18860	18860	18860	0
120	20240516	170600	364771350	18860	18860	18860	18860	0
121	20240516	170500	364771350	18860	18860	18860	18860	0
122	20240516	170400	364771350	18860	18860	18860	18860	654
123	20240516	170300	364771350	18860	18860	18860	18860	0
124	20240516	170200	364771350	18860	18860	18860	18860	0
125	20240516	170100	364771350	18860	18860	18860	18860	0
126	20240516	170000	364771350	18860	18860	18860	18860	0
127	20240516	165900	364771350	18860	18860	18860	18860	0
128	20240516	165800	364771350	18860	18860	18860	18860	0
129	20240516	165700	364771350	18860	18860	18860	18860	0
130	20240516	165600	364771350	18860	18860	18860	18860	0
131	20240516	165500	364771350	18860	18860	18860	18860	0
132	20240516	165400	364771350	18860	18860	18860	18860	0
133	20240516	165300	364771350	18860	18860	18860	18860	0
134	20240516	165200	364771350	18860	18860	18860	18860	0
135	20240516	165100	364771350	18860	18860	18860	18860	0
136	20240516	165000	364771350	18860	18860	18860	18860	0
137	20240516	164900	364771350	18860	18860	18860	18860	0
138	20240516	164800	364771350	18860	18860	18860	18860	0
139	20240516	164700	364771350	18860	18860	18860	18860	0
140	20240516	164600	364771350	18860	18860	18860	18860	0
141	20240516	164500	364771350	18860	18860	18860	18860	0
142	20240516	164400	364771350	18860	18860	18860	18860	0
143	20240516	164300	364771350	18860	18860	18860	18860	0
144	20240516	164200	364771350	18860	18860	18860	18860	0
145	20240516	164100	364771350	18860	18860	18860	18860	0
146	20240516	164000	364771350	18860	18860	18860	18860	0
147	20240516	163900	364771350	18860	18860	18860	18860	0
148	20240516	163800	364771350	18860	18860	18860	18860	0
149	20240516	163700	364771350	18860	18860	18860	18860	0
150	20240516	163600	364771350	18860	18860	18860	18860	0
151	20240516	163500	364771350	18860	18860	18860	18860	0
152	20240516	163400	364771350	18860	18860	18860	18860	654
153	20240516	163300	364771350	18860	18860	18860	18860	0
154	20240516	163200	364771350	18860	18860	18860	18860	0
155	20240516	163100	364771350	18860	18860	18860	18860	0
156	20240516	163000	364771350	18860	18860	18860	18860	0
157	20240516	162900	364771350	18860	18860	18860	18860	0
158	20240516	162800	364771350	18860	18860	18860	18860	0
159	20240516	162700	364771350	18860	18860	18860	18860	0
160	20240516	162600	364771350	18860	18860	18860	18860	0
161	20240516	162500	364771350	18860	18860	18860	18860	0
162	20240516	162400	364771350	18860	18860	18860	18860	0
163	20240516	162300	364771350	18860	18860	18860	18860	0
164	20240516	162200	364771350	18860	18860	18860	18860	0
165	20240516	162100	364771350	18860	18860	18860	18860	0
166	20240516	162000	364771350	18860	18860	18860	18860	0
167	20240516	161900	364771350	18860	18860	18860	18860	0
168	20240516	161800	364771350	18860	18860	18860	18860	0
169	20240516	161700	364771350	18860	18860	18860	18860	0
170	20240516	161600	364771350	18860	18860	18860	18860	0
171	20240516	161500	364771350	18860	18860	18860	18860	0
172	20240516	161400	364771350	18860	18860	18860	18860	0
173	20240516	161300	364771350	18860	18860	18860	18860	0
174	20240516	161200	364771350	18860	18860	18860	18860	0
175	20240516	161100	364771350	18860	18860	18860	18860	0
176	20240516	161000	364771350	18860	18860	18860	18860	0
177	20240516	160900	364771350	18860	18860	18860	18860	0
178	20240516	160800	364771350	18860	18860	18860	18860	0
179	20240516	160700	364771350	18860	18860	18860	18860	0
180	20240516	160600	364771350	18860	18860	18860	18860	0
181	20240516	160500	364771350	18860	18860	18860	18860	0
182	20240516	160400	364771350	18860	18860	18860	18860	654
183	20240516	160300	364771350	18860	18860	18860	18860	0
184	20240516	160200	364771350	18860	18860	18860	18860	0
185	20240516	160100	364771350	18860	18860	18860	18860	0
186	20240516	160000	364771350	18860	18860	18860	18860	0
187	20240516	155900	364771350	18860	18860	18860	18860	0
188	20240516	155800	364771350	18860	18860	18860	18860	0
189	20240516	155700	364771350	18860	18860	18860	18860	0
190	20240516	155600	364771350	18860	18860	18860	18860	0
191	20240516	155500	364771350	18860	18860	18860	18860	0
192	20240516	155400	364771350	18860	18860	18860	18860	0
193	20240516	155300	364771350	18860	18860	18860	18860	0
194	20240516	155200	364771350	18860	18860	18860	18860	0
195	20240516	155100	364771350	18860	18860	18860	18860	0
196	20240516	155000	364771350	18860	18860	18860	18860	0
197	20240516	154900	364771350	18860	18860	18860	18860	0
198	20240516	154800	364771350	18860	18860	18860	18860	0
199	20240516	154700	364771350	18860	18860	18860	18860	0
200	20240516	154600	364771350	18860	18860	18860	18860	0
201	20240516	154500	364771350	18860	18860	18860	18860	0
202	20240516	154400	364771350	18860	18860	18860	18860	0
203	20240516	154300	364771350	18860	18860	18860	18860	0
204	20240516	154200	364771350	18860	18860	18860	18860	0
205	20240516	154100	364771350	18860	18860	18860	18860	0
206	20240516	154000	364771350	18860	18860	18860	18860	0
207	20240516	153900	364771350	18860	18860	18860	18860	0
208	20240516	153800	364771350	18860	18860	18860	18860	0
209	20240516	153700	364771350	18860	18860	18860	18860	0
210	20240516	153600	364771350	18860	18860	18860	18860	0
211	20240516	153500	364771350	18860	18860	18860	18860	0
212	20240516	153400	364771350	18860	18860	18860	18860	654
213	20240516	153300	364771350	18860	18860	18860	18860	0
214	20240516	153200	364771350	18860	18860	18860	18860	0
215	20240516	153100	364771350	18860	18860	18860	18860	0
216	20240516	153000	364771350	18860	18860	18860	18860	654
217	20240516	152900	352436910	18870	18870	18870	18870	0
218	20240516	152800	352436910	18870	18870	18870	18870	0
219	20240516	152700	352436910	18870	18870	18870	18870	0
220	20240516	152600	352436910	18870	18870	18870	18870	0
221	20240516	152500	352436910	18870	18870	18870	18870	0
222	20240516	152400	352436910	18870	18870	18870	18870	0
223	20240516	152300	352436910	18870	18870	18870	18870	0
224	20240516	152200	352436910	18870	18870	18870	18870	0
225	20240516	152100	352436910	18870	18870	18870	18870	0
226	20240516	152000	352436910	18870	18870	18870	18870	0
227	20240516	151900	352436910	18870	18860	18930	18860	177
228	20240516	151800	349097080	18870	18860	18870	18860	27
229	20240516	151700	348587610	18860	18860	18860	18860	3
230	20240516	151600	348531030	18860	18870	18870	18860	26
231	20240516	151500	348040430	18860	18870	18870	18860	97
232	20240516	151400	346210050	18860	18870	18870	18860	235
233	20240516	151300	341775610	18860	18860	18860	18860	1
234	20240516	151200	341756750	18870	18870	18870	18870	154
235	20240516	151100	338850770	18880	18860	18880	18860	301
236	20240516	151000	333169570	18860	18860	18860	18860	9
237	20240516	150900	332999830	18870	18870	18870	18870	0
238	20240516	150800	332999830	18870	18870	18870	18870	0
239	20240516	150700	332999830	18870	18870	18870	18870	100
240	20240516	150600	331112830	18860	18860	18860	18860	1
241	20240516	150500	331093970	18860	18860	18860	18860	0
242	20240516	150400	331093970	18860	18860	18860	18860	1
243	20240516	150300	331075110	18870	18870	18870	18870	0
244	20240516	150200	331075110	18870	18870	18870	18870	5
245	20240516	150100	330980760	18860	18860	18860	18860	1
246	20240516	150000	330961900	18870	18860	18870	18860	205
247	20240516	145900	327093600	18860	18860	18860	18860	6
248	20240516	145800	326980440	18860	18870	18870	18860	59
249	20240516	145700	325867170	18860	18860	18860	18860	35
250	20240516	145600	325207070	18860	18860	18860	18860	7
251	20240516	145500	325075050	18860	18860	18860	18860	7
252	20240516	145400	324943030	18860	18860	18860	18860	35
253	20240516	145300	324282930	18860	18860	18860	18860	54
254	20240516	145200	323264490	18860	18860	18860	18860	69
255	20240516	145100	321963150	18860	18860	18860	18860	4
256	20240516	145000	321887710	18860	18860	18860	18860	0
257	20240516	144900	321887710	18860	18860	18860	18860	2
258	20240516	144800	321849990	18860	18860	18860	18860	20
259	20240516	144700	321472790	18860	18860	18860	18860	0
260	20240516	144600	321472790	18860	18860	18860	18860	2
261	20240516	144500	321435070	18860	18860	18860	18860	0
262	20240516	144400	321435070	18860	18860	18860	18860	0
263	20240516	144300	321435070	18860	18860	18860	18860	0
264	20240516	144200	321435070	18860	18860	18860	18860	1
265	20240516	144100	321416210	18870	18870	18870	18870	1
266	20240516	144000	321397340	18870	18870	18870	18870	0
267	20240516	143900	321397340	18870	18870	18870	18870	0
268	20240516	143800	321397340	18870	18870	18870	18870	0
269	20240516	143700	321397340	18870	18870	18870	18870	0
270	20240516	143600	321397340	18870	18860	18870	18860	8
271	20240516	143500	321246390	18860	18860	18860	18860	0
272	20240516	143400	321246390	18860	18860	18860	18860	0
273	20240516	143300	321246390	18860	18860	18860	18860	0
274	20240516	143200	321246390	18860	18870	18920	18860	275
275	20240516	143100	316053950	18920	18870	18920	18860	51
276	20240516	143000	315091690	18870	18860	18910	18860	330
277	20240516	142900	308861520	18880	18870	18890	18860	845
278	20240516	142800	292910990	18870	18860	18870	18860	211
279	20240516	142700	288930520	18870	18900	18900	18870	195
280	20240516	142600	285248520	18910	18860	18910	18860	264
281	20240516	142500	280264270	18860	18860	18860	18860	14
282	20240516	142400	280000230	18860	18860	18870	18860	28
283	20240516	142300	279472130	18870	18870	18870	18860	104
284	20240516	142200	277509790	18870	18860	18890	18860	197
285	20240516	142100	273791340	18860	18860	18860	18860	14
286	20240516	142000	273527300	18860	18850	18860	18850	53
287	20240516	141900	272528010	18850	18850	18850	18850	1
288	20240516	141800	272509160	18860	18860	18860	18860	31
289	20240516	141700	271924500	18860	18860	18860	18860	34
290	20240516	141600	271283260	18850	18860	18860	18850	14
291	20240516	141500	271019230	18870	18870	18870	18850	39
292	20240516	141400	270283490	18870	18850	18870	18850	642
293	20240516	141300	258169920	18860	18850	18860	18850	15
294	20240516	141200	257887160	18850	18850	18850	18850	31
295	20240516	141100	257302810	18860	18850	18860	18850	24
296	20240516	141000	256850310	18850	18850	18850	18850	27
297	20240516	140900	256341360	18850	18850	18850	18850	22
298	20240516	140800	255926660	18850	18850	18850	18850	37
299	20240516	140700	255229210	18850	18850	18850	18850	18
300	20240516	140600	254889910	18850	18860	18860	18850	15
301	20240516	140500	254607140	18860	18850	18860	18850	34
302	20240516	140400	253966160	18850	18850	18850	18850	30
303	20240516	140300	253400660	18860	18860	18860	18860	2
304	20240516	140200	253362940	18860	18860	18860	18860	28
305	20240516	140100	252834860	18870	18860	18870	18850	67
306	20240516	140000	251571360	18850	18850	18850	18850	27
307	20240516	135900	251062410	18850	18840	18850	18840	17
308	20240516	135800	250742100	18840	18850	18850	18840	31
309	20240516	135700	250158050	18840	18840	18840	18840	51
310	20240516	135600	249197210	18850	18840	18850	18840	34
311	20240516	135500	248556470	18840	18850	18850	18840	15
312	20240516	135400	248273730	18850	18850	18850	18850	53
313	20240516	135300	247274680	18850	18860	18860	18850	19
314	20240516	135200	246916520	18850	18850	18850	18850	27
315	20240516	135100	246407570	18850	18850	18850	18850	15
316	20240516	135000	246124820	18850	18850	18860	18850	31
317	20240516	134900	245540450	18860	18850	18860	18850	315
318	20240516	134800	239602690	18850	18850	18860	18850	33
319	20240516	134700	238980630	18860	18850	18860	18850	42
320	20240516	134600	238188650	18850	18850	18850	18850	26
321	20240516	134500	237698550	18850	18850	18850	18850	20
322	20240516	134400	237321550	18850	18850	18860	18850	41
323	20240516	134300	236548560	18850	18850	18850	18850	24
324	20240516	134200	236096160	18850	18850	18850	18850	30
325	20240516	134100	235530660	18850	18850	18850	18850	14
326	20240516	134000	235266760	18850	18850	18850	18850	13
327	20240516	133900	235021710	18850	18850	18860	18850	89
328	20240516	133800	233343430	18850	18850	18850	18850	15
329	20240516	133700	233060680	18850	18850	18850	18850	30
330	20240516	133600	232495180	18850	18850	18850	18850	55
331	20240516	133500	231458430	18850	18850	18850	18850	27
332	20240516	133400	230949480	18850	18850	18850	18850	18
333	20240516	133300	230610180	18850	18850	18850	18850	26
334	20240516	133200	230120080	18850	18850	18850	18850	15
335	20240516	133100	229837330	18850	18850	18850	18850	29
336	20240516	133000	229290680	18850	18850	18850	18850	15
337	20240516	132900	229007930	18850	18850	18850	18850	30
338	20240516	132800	228442430	18850	18850	18850	18850	14
339	20240516	132700	228178530	18850	18850	18860	18850	34
340	20240516	132600	227537560	18850	18850	18850	18850	17
341	20240516	132500	227217110	18850	18860	18860	18850	28
342	20240516	132400	226689300	18850	18850	18850	18850	17
343	20240516	132300	226368850	18850	18850	18850	18850	30
344	20240516	132200	225803350	18860	18860	18860	18860	11
345	20240516	132100	225595890	18860	18860	18860	18860	27
346	20240516	132000	225086670	18860	18860	18860	18860	17
347	20240516	131900	224766050	18860	18850	18860	18850	61
348	20240516	131800	223615730	18850	18850	18850	18850	25
349	20240516	131700	223144480	18850	18850	18850	18850	26
350	20240516	131600	222654380	18850	18860	18860	18850	31
351	20240516	131500	222069860	18860	18860	18860	18860	44
352	20240516	131400	221240020	18860	18860	18860	18860	14
353	20240516	131300	220975980	18860	18870	18870	18860	67
354	20240516	131200	219711960	18860	18860	18860	18860	17
355	20240516	131100	219391340	18860	18860	18860	18860	50
356	20240516	131000	218448340	18860	18860	18870	18860	33
357	20240516	130900	217825950	18850	18850	18850	18850	26
358	20240516	130800	217335850	18850	18850	18850	18850	18
359	20240516	130700	216996550	18850	18850	18850	18850	26
360	20240516	130600	216506450	18860	18860	18860	18860	31
361	20240516	130500	215921790	18850	18850	18860	18850	37
362	20240516	130400	215224240	18850	18850	18850	18850	32
363	20240516	130300	214621040	18850	18850	18850	18850	31
364	20240516	130200	214036690	18850	18860	18860	18850	24
365	20240516	130100	213584190	18850	18860	18870	18850	72
366	20240516	130000	212226430	18860	18870	18870	18860	21
367	20240516	125900	211830360	18860	18860	18860	18860	30
368	20240516	125800	211264560	18860	18860	18860	18860	18
369	20240516	125700	210925080	18860	18860	18860	18860	30
370	20240516	125600	210359280	18870	18860	18870	18860	24
371	20240516	125500	209906630	18860	18860	18860	18860	26
372	20240516	125400	209416270	18860	18860	18860	18860	14
373	20240516	125300	209152230	18860	18860	18870	18860	33
374	20240516	125200	208529840	18860	18870	18870	18860	17
375	20240516	125100	208209210	18860	18860	18860	18860	36
376	20240516	125000	207530250	18860	18860	18870	18860	43
377	20240516	124900	206719260	18860	18860	18860	18860	2
378	20240516	124800	206681540	18870	18860	18870	18860	7
379	20240516	124700	206549510	18870	18870	18870	18870	0
380	20240516	124600	206549510	18870	18870	18870	18870	1
381	20240516	124500	206530640	18870	18870	18870	18870	4
382	20240516	124400	206455160	18870	18880	18880	18870	3
383	20240516	124300	206398540	18880	18880	18880	18880	0
384	20240516	124200	206398540	18880	18880	18880	18880	2
385	20240516	124100	206360780	18880	18870	18880	18870	21
386	20240516	124000	205964310	18880	18880	18880	18880	0
387	20240516	123900	205964310	18880	18870	18880	18870	2
388	20240516	123800	205926560	18880	18880	18880	18880	0
389	20240516	123700	205926560	18880	18880	18880	18880	1
390	20240516	123600	205907680	18880	18880	18880	18880	1
391	20240516	123500	205888800	18880	18870	18880	18870	100
392	20240516	123400	204001540	18860	18870	18870	18860	13
393	20240516	123300	203756340	18860	18860	18860	18860	0
394	20240516	123200	203756340	18860	18860	18860	18860	4
395	20240516	123100	203680900	18860	18870	18870	18860	4
396	20240516	123000	203605450	18870	18870	18870	18870	0
397	20240516	122900	203605450	18870	18860	18870	18860	2
398	20240516	122800	203567720	18870	18870	18870	18870	2
399	20240516	122700	203529980	18880	18900	18900	18880	255
400	20240516	122600	198713980	18910	18930	18930	18910	97
401	20240516	122500	196877970	18940	18940	18940	18940	0
402	20240516	122400	196877970	18940	18940	18940	18940	1
403	20240516	122300	196859030	18930	18940	18940	18930	18
404	20240516	122200	196518150	18930	18930	18930	18930	1
405	20240516	122100	196499220	18940	18930	18940	18930	9
406	20240516	122000	196328840	18940	18940	18940	18940	1
407	20240516	121900	196309900	18940	18940	18940	18940	0
408	20240516	121800	196309900	18940	18940	18940	18940	0
409	20240516	121700	196309900	18940	18950	18950	18940	13
410	20240516	121600	196063670	18940	18940	18940	18940	0
411	20240516	121500	196063670	18940	18950	18950	18940	11
412	20240516	121400	195855320	18940	18940	18940	18940	1
413	20240516	121300	195836380	18950	18950	18950	18950	1
414	20240516	121200	195817430	18960	18940	18960	18940	2
415	20240516	121100	195779530	18930	18930	18930	18930	0
416	20240516	121000	195779530	18930	18930	18960	18930	51
417	20240516	120900	194814060	18930	18900	19070	18900	133
418	20240516	120800	192287990	18900	18900	18900	18900	2
419	20240516	120700	192250190	18890	18900	18900	18890	3
420	20240516	120600	192193510	18900	18900	18900	18900	1
421	20240516	120500	192174610	18900	18900	18900	18900	1
422	20240516	120400	192155710	18890	18890	18890	18890	5
423	20240516	120300	192061260	18890	18890	18890	18890	38
424	20240516	120200	191343440	18890	18890	18890	18890	1
425	20240516	120100	191324550	18890	18890	18890	18890	3
426	20240516	120000	191267880	18900	18880	18900	18880	2
427	20240516	115900	191230100	18890	18900	18900	18890	47
428	20240516	115800	190341830	18900	18900	18900	18900	1
429	20240516	115700	190322930	18890	18870	18890	18870	62
430	20240516	115600	189152580	18870	18870	18870	18870	2
431	20240516	115500	189114840	18870	18870	18870	18870	3
432	20240516	115400	189058230	18880	18870	18880	18870	2
433	20240516	115300	189020480	18880	18880	18880	18880	3
434	20240516	115200	188963840	18880	18880	18880	18880	0
435	20240516	115100	188963840	18880	18880	18880	18880	1
436	20240516	115000	188944960	18880	18870	18880	18870	3
437	20240516	114900	188888330	18870	18870	18870	18870	70
438	20240516	114800	187567430	18870	18860	18870	18850	74
439	20240516	114700	186171800	18850	18860	18860	18850	2
440	20240516	114600	186134090	18860	18850	18860	18850	2
441	20240516	114500	186096380	18850	18860	18860	18850	8
442	20240516	114400	185945550	18850	18850	18850	18850	2
443	20240516	114300	185907850	18860	18860	18860	18850	206
444	20240516	114200	182024110	18870	18870	18870	18860	5
445	20240516	114100	181929790	18870	18870	18870	18870	0
446	20240516	114000	181929790	18870	18870	18870	18860	5
447	20240516	113900	181835450	18870	18870	18870	18870	2
448	20240516	113800	181797710	18870	18870	18870	18870	9
449	20240516	113700	181627880	18870	18870	18870	18860	7
450	20240516	113600	181495820	18860	18860	18860	18850	35
451	20240516	113500	180835740	18860	18850	18860	18850	15
452	20240516	113400	180552870	18850	18850	18860	18850	11
453	20240516	113300	180345480	18850	18850	18850	18850	1
454	20240516	113200	180326630	18860	18850	18860	18850	9
455	20240516	113100	180156960	18860	18860	18860	18860	7
456	20240516	113000	180024940	18860	18860	18860	18860	78
457	20240516	112900	178553860	18870	18870	18870	18870	3
458	20240516	112800	178497250	18870	18870	18870	18870	1
459	20240516	112700	178478380	18870	18880	18880	18870	11
460	20240516	112600	178270730	18880	18880	18880	18880	3
461	20240516	112500	178214090	18880	18880	18880	18880	0
462	20240516	112400	178214090	18880	18880	18880	18880	2
463	20240516	112300	178176330	18880	18870	18890	18870	86
464	20240516	112200	176552850	18870	18870	18870	18870	2
465	20240516	112100	176515110	18880	18860	18880	18860	19
466	20240516	112000	176156580	18870	18870	18870	18870	0
467	20240516	111900	176156580	18870	18880	18880	18870	11
468	20240516	111800	175948980	18880	18880	18880	18880	2
469	20240516	111700	175911220	18870	18870	18870	18870	0
470	20240516	111600	175911220	18870	18880	18880	18870	4
471	20240516	111500	175835710	18880	18880	18880	18880	1
472	20240516	111400	175816830	18880	18880	18880	18880	3
473	20240516	111300	175760190	18870	18870	18890	18870	8
474	20240516	111200	175609200	18870	18890	18890	18870	117
475	20240516	111100	173400060	18890	18900	19090	18890	1147
476	20240516	111000	151581310	18890	18890	18950	18890	454
477	20240516	110900	142993290	18890	18890	18890	18890	0
478	20240516	110800	142993290	18890	18880	18890	18880	15
479	20240516	110700	142710070	18870	18850	18870	18850	179
480	20240516	110600	139333700	18860	18850	18860	18850	10
481	20240516	110500	139145130	18850	18850	18860	18850	12
482	20240516	110400	138918900	18850	18860	18860	18850	5
483	20240516	110300	138824630	18860	18850	18860	18850	4
484	20240516	110200	138749210	18860	18860	18860	18850	15
485	20240516	110100	138466330	18860	18850	18860	18850	4
486	20240516	110000	138390920	18860	18850	18860	18850	7
487	20240516	105900	138258940	18850	18850	18850	18850	10
488	20240516	105800	138070440	18860	18850	18860	18850	2
489	20240516	105700	138032730	18850	18860	18860	18850	7
490	20240516	105600	137900740	18850	18850	18850	18850	4
491	20240516	105500	137825340	18860	18850	18860	18850	4
492	20240516	105400	137749910	18860	18860	18860	18850	67
493	20240516	105300	136486370	18850	18850	18850	18850	6
494	20240516	105200	136373270	18860	18860	18860	18860	2
495	20240516	105100	136335550	18860	18860	18860	18860	0
496	20240516	105000	136335550	18860	18850	18860	18850	3
497	20240516	104900	136278980	18850	18860	18860	18850	3
498	20240516	104800	136222410	18840	18880	18880	18840	1002
499	20240516	104700	117318320	18890	18890	18890	18890	3
500	20240516	104600	117261650	18890	18890	18890	18890	1
501	20240516	104500	117242760	18890	18880	18890	18880	6
502	20240516	104400	117129460	18900	18890	18900	18890	44
503	20240516	104300	116298290	18890	18910	18910	18890	115
504	20240516	104200	114124980	18910	18900	18910	18900	5
505	20240516	104100	114030460	18910	18900	18910	18900	10
506	20240516	104000	113841430	18900	18900	18900	18900	18
507	20240516	103900	113501230	18910	18900	18910	18900	5
508	20240516	103800	113406710	18900	18900	18900	18900	3
509	20240516	103700	113350010	18910	18900	18910	18900	8
510	20240516	103600	113198790	18900	18910	18910	18900	8
511	20240516	103500	113047560	18900	18910	18910	18900	4
512	20240516	103400	112971950	18910	18910	18910	18910	1
513	20240516	103300	112953040	18910	18920	18920	18910	38
514	20240516	103200	112234440	18910	18910	18910	18910	3
515	20240516	103100	112177710	18920	18920	18920	18910	58
516	20240516	103000	111080900	18920	18920	18920	18920	21
517	20240516	102900	110683580	18920	18910	18920	18910	11
518	20240516	102800	110475560	18920	18900	18920	18900	3
519	20240516	102700	110418820	18910	18910	18910	18900	59
520	20240516	102600	109303160	18920	18910	18920	18910	3
521	20240516	102500	109246410	18920	18920	18920	18920	2
522	20240516	102400	109208570	18920	18920	18920	18920	10
523	20240516	102300	109019370	18920	18920	18920	18910	4
524	20240516	102200	108943700	18920	18910	18920	18900	56
525	20240516	102100	107884770	18910	18910	18910	18900	12
526	20240516	102000	107657900	18900	18910	18910	18900	6
527	20240516	101900	107544480	18910	18910	18910	18900	11
528	20240516	101800	107336480	18910	18900	18910	18900	899
529	20240516	101700	90345360	18910	18900	18910	18900	59
530	20240516	101600	89230250	18900	18900	18900	18900	53
531	20240516	101500	88228550	18910	18910	18910	18910	1
532	20240516	101400	88209640	18920	18910	18920	18910	2
533	20240516	101300	88171810	18920	18900	18920	18900	54
534	20240516	101200	87151170	18900	18900	18900	18890	16
535	20240516	101100	86848790	18900	18900	18900	18900	1
536	20240516	101000	86829890	18890	18890	18900	18890	94
537	20240516	100900	85054210	18890	18890	18890	18890	0
538	20240516	100800	85054210	18890	18890	18890	18880	35
539	20240516	100700	84393380	18890	18890	18890	18880	133
540	20240516	100600	81881050	18890	18880	18890	18880	6
541	20240516	100500	81767760	18890	18890	18890	18890	26
542	20240516	100400	81276620	18890	18920	18920	18890	182
543	20240516	100300	77836200	18910	18910	18920	18910	47
544	20240516	100200	76947350	18910	18920	18920	18910	128
545	20240516	100100	74525600	18930	18930	18930	18930	3
546	20240516	100000	74468810	18930	18930	18930	18920	7
547	20240516	095900	74336340	18930	18930	18930	18930	18
548	20240516	095800	73995600	18930	18920	18930	18920	12
549	20240516	095700	73768510	18930	18920	18930	18920	3
550	20240516	095600	73711730	18930	18930	18930	18920	9
551	20240516	095500	73541430	18920	18920	18920	18920	1
552	20240516	095400	73522510	18930	18930	18930	18930	2
553	20240516	095300	73484650	18930	18930	18930	18930	1
554	20240516	095200	73465720	18930	18930	18930	18930	3
555	20240516	095100	73408930	18930	18920	18930	18920	20
556	20240516	095000	73030520	18920	18920	18930	18910	82
557	20240516	094900	71479120	18930	18930	18930	18920	38
558	20240516	094800	70759790	18930	18940	18940	18930	38
559	20240516	094700	70040400	18940	18940	18940	18930	13
560	20240516	094600	69794190	18940	18930	18940	18930	22
561	20240516	094500	69377520	18940	18930	18940	18930	33
562	20240516	094400	68752560	18930	18920	18930	18920	124
563	20240516	094300	66406450	18920	18920	18920	18920	13
564	20240516	094200	66160490	18910	18910	18910	18910	2
565	20240516	094100	66122670	18920	18920	18920	18920	1
566	20240516	094000	66103750	18920	18900	18970	18900	26
567	20240516	093900	65611980	18900	18890	18900	18890	260
568	20240516	093800	60699380	18890	18890	18890	18880	11
569	20240516	093700	60491650	18890	18890	18890	18890	0
570	20240516	093600	60491650	18890	18890	18890	18880	124
571	20240516	093500	58150460	18890	18960	19010	18890	756
572	20240516	093400	43823850	18960	18960	18960	18960	0
573	20240516	093300	43823850	18960	18960	18960	18960	2
574	20240516	093200	43785930	18960	18960	18960	18960	1
575	20240516	093100	43766970	18950	18940	18960	18930	30
576	20240516	093000	43198720	18930	18930	18930	18920	176
577	20240516	092900	39867070	18930	18960	18960	18930	93
578	20240516	092800	38106240	18970	18960	18970	18960	11
579	20240516	092700	37897660	18970	18970	18970	18960	3
580	20240516	092600	37840760	18960	18980	18980	18950	15
581	20240516	092500	37556170	19000	18990	19000	18990	4
582	20240516	092400	37480200	19010	18970	19010	18970	18
583	20240516	092300	37138620	18960	18980	18980	18960	11
584	20240516	092200	36930020	18980	18940	18980	18940	35
585	20240516	092100	36266830	18950	18940	18950	18940	31
586	20240516	092000	35679680	18940	18950	18950	18930	44
587	20240516	091900	34846310	18940	18930	18940	18900	49
588	20240516	091800	33919490	18940	18900	18970	18900	152
589	20240516	091700	31037350	18940	18890	18940	18890	53
590	20240516	091600	30035930	18890	18890	18920	18890	156
591	20240516	091500	27084530	18900	18890	18960	18890	115
592	20240516	091400	24911570	18870	18890	18890	18870	66
593	20240516	091300	23665100	18880	18920	18920	18880	442
594	20240516	091200	15314690	18910	18910	18910	18910	11
595	20240516	091100	15106680	18910	18930	18930	18910	10
596	20240516	091000	14917540	18920	18930	18930	18920	192
597	20240516	090900	11283000	18930	18930	18930	18930	5
598	20240516	090800	11188350	18930	18930	18930	18930	0
599	20240516	090700	11188350	18930	18930	18930	18920	3
600	20240516	090600	11131570	18910	18910	18910	18910	0
601	20240516	090500	11131570	18910	18930	18930	18910	54
602	20240516	090400	10110400	18980	18980	18980	18980	56
603	20240516	090300	9047520	18980	18980	19040	18980	18
604	20240516	090200	8705760	19060	19060	19060	19060	0
605	20240516	090100	8705760	19060	19050	19060	19020	260
606	20240516	090000	3752850	19050	19050	19050	19050	197