KissMeData/020000/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190400	610462380	18860	18860	18860	18860	195
3	20240517	190300	610462380	18860	18860	18860	18860	0
4	20240517	190200	610462380	18860	18860	18860	18860	0
5	20240517	190100	610462380	18860	18860	18860	18860	0
6	20240517	190000	610462380	18860	18860	18860	18860	0
7	20240517	185900	610462380	18860	18860	18860	18860	0
8	20240517	185800	610462380	18860	18860	18860	18860	0
9	20240517	185700	610462380	18860	18860	18860	18860	0
10	20240517	185600	610462380	18860	18860	18860	18860	0
11	20240517	185500	610462380	18860	18860	18860	18860	0
12	20240517	185400	610462380	18860	18860	18860	18860	0
13	20240517	185300	610462380	18860	18860	18860	18860	0
14	20240517	185200	610462380	18860	18860	18860	18860	0
15	20240517	185100	610462380	18860	18860	18860	18860	0
16	20240517	185000	610462380	18860	18860	18860	18860	0
17	20240517	184900	610462380	18860	18860	18860	18860	0
18	20240517	184800	610462380	18860	18860	18860	18860	0
19	20240517	184700	610462380	18860	18860	18860	18860	0
20	20240517	184600	610462380	18860	18860	18860	18860	0
21	20240517	184500	610462380	18860	18860	18860	18860	0
22	20240517	184400	610462380	18860	18860	18860	18860	0
23	20240517	184300	610462380	18860	18860	18860	18860	0
24	20240517	184200	610462380	18860	18860	18860	18860	0
25	20240517	184100	610462380	18860	18860	18860	18860	0
26	20240517	184000	610462380	18860	18860	18860	18860	0
27	20240517	183900	610462380	18860	18860	18860	18860	0
28	20240517	183800	610462380	18860	18860	18860	18860	0
29	20240517	183700	610462380	18860	18860	18860	18860	0
30	20240517	183600	610462380	18860	18860	18860	18860	0
31	20240517	183500	610462380	18860	18860	18860	18860	0
32	20240517	183400	610462380	18860	18860	18860	18860	195
33	20240517	183300	610462380	18860	18860	18860	18860	0
34	20240517	183200	610462380	18860	18860	18860	18860	0
35	20240517	183100	610462380	18860	18860	18860	18860	0
36	20240517	183000	610462380	18860	18860	18860	18860	0
37	20240517	182900	610462380	18860	18860	18860	18860	0
38	20240517	182800	610462380	18860	18860	18860	18860	0
39	20240517	182700	610462380	18860	18860	18860	18860	0
40	20240517	182600	610462380	18860	18860	18860	18860	0
41	20240517	182500	610462380	18860	18860	18860	18860	0
42	20240517	182400	610462380	18860	18860	18860	18860	0
43	20240517	182300	610462380	18860	18860	18860	18860	0
44	20240517	182200	610462380	18860	18860	18860	18860	0
45	20240517	182100	610462380	18860	18860	18860	18860	0
46	20240517	182000	610462380	18860	18860	18860	18860	0
47	20240517	181900	610462380	18860	18860	18860	18860	0
48	20240517	181800	610462380	18860	18860	18860	18860	0
49	20240517	181700	610462380	18860	18860	18860	18860	0
50	20240517	181600	610462380	18860	18860	18860	18860	0
51	20240517	181500	610462380	18860	18860	18860	18860	0
52	20240517	181400	610462380	18860	18860	18860	18860	0
53	20240517	181300	610462380	18860	18860	18860	18860	0
54	20240517	181200	610462380	18860	18860	18860	18860	0
55	20240517	181100	610462380	18860	18860	18860	18860	0
56	20240517	181000	610462380	18860	18860	18860	18860	0
57	20240517	180900	610462380	18860	18860	18860	18860	0
58	20240517	180800	610462380	18860	18860	18860	18860	0
59	20240517	180700	610462380	18860	18860	18860	18860	0
60	20240517	180600	610462380	18860	18860	18860	18860	0
61	20240517	180500	610462380	18860	18860	18860	18860	0
62	20240517	180400	610462380	18860	18860	18860	18860	195
63	20240517	180300	610462380	18860	18860	18860	18860	0
64	20240517	180200	610462380	18860	18860	18860	18860	0
65	20240517	180100	610462380	18860	18860	18860	18860	0
66	20240517	180000	610462380	18860	18860	18860	18860	0
67	20240517	175900	610462380	18860	18860	18860	18860	0
68	20240517	175800	610462380	18860	18860	18860	18860	0
69	20240517	175700	610462380	18860	18860	18860	18860	0
70	20240517	175600	610462380	18860	18860	18860	18860	0
71	20240517	175500	610462380	18860	18860	18860	18860	0
72	20240517	175400	610462380	18860	18860	18860	18860	0
73	20240517	175300	610462380	18860	18860	18860	18860	0
74	20240517	175200	610462380	18860	18860	18860	18860	0
75	20240517	175100	610462380	18860	18860	18860	18860	0
76	20240517	175000	610462380	18860	18860	18860	18860	0
77	20240517	174900	610462380	18860	18860	18860	18860	0
78	20240517	174800	610462380	18860	18860	18860	18860	0
79	20240517	174700	610462380	18860	18860	18860	18860	0
80	20240517	174600	610462380	18860	18860	18860	18860	0
81	20240517	174500	610462380	18860	18860	18860	18860	0
82	20240517	174400	610462380	18860	18860	18860	18860	0
83	20240517	174300	610462380	18860	18860	18860	18860	0
84	20240517	174200	610462380	18860	18860	18860	18860	0
85	20240517	174100	610462380	18860	18860	18860	18860	0
86	20240517	174000	610462380	18860	18860	18860	18860	0
87	20240517	173900	610462380	18860	18860	18860	18860	0
88	20240517	173800	610462380	18860	18860	18860	18860	0
89	20240517	173700	610462380	18860	18860	18860	18860	0
90	20240517	173600	610462380	18860	18860	18860	18860	0
91	20240517	173500	610462380	18860	18860	18860	18860	0
92	20240517	173400	610462380	18860	18860	18860	18860	195
93	20240517	173300	610462380	18860	18860	18860	18860	0
94	20240517	173200	610462380	18860	18860	18860	18860	0
95	20240517	173100	610462380	18860	18860	18860	18860	0
96	20240517	173000	610462380	18860	18860	18860	18860	0
97	20240517	172900	610462380	18860	18860	18860	18860	0
98	20240517	172800	610462380	18860	18860	18860	18860	0
99	20240517	172700	610462380	18860	18860	18860	18860	0
100	20240517	172600	610462380	18860	18860	18860	18860	0
101	20240517	172500	610462380	18860	18860	18860	18860	0
102	20240517	172400	610462380	18860	18860	18860	18860	0
103	20240517	172300	610462380	18860	18860	18860	18860	0
104	20240517	172200	610462380	18860	18860	18860	18860	0
105	20240517	172100	610462380	18860	18860	18860	18860	0
106	20240517	172000	610462380	18860	18860	18860	18860	0
107	20240517	171900	610462380	18860	18860	18860	18860	0
108	20240517	171800	610462380	18860	18860	18860	18860	0
109	20240517	171700	610462380	18860	18860	18860	18860	0
110	20240517	171600	610462380	18860	18860	18860	18860	0
111	20240517	171500	610462380	18860	18860	18860	18860	0
112	20240517	171400	610462380	18860	18860	18860	18860	0
113	20240517	171300	610462380	18860	18860	18860	18860	0
114	20240517	171200	610462380	18860	18860	18860	18860	0
115	20240517	171100	610462380	18860	18860	18860	18860	0
116	20240517	171000	610462380	18860	18860	18860	18860	0
117	20240517	170900	610462380	18860	18860	18860	18860	0
118	20240517	170800	610462380	18860	18860	18860	18860	0
119	20240517	170700	610462380	18860	18860	18860	18860	0
120	20240517	170600	610462380	18860	18860	18860	18860	0
121	20240517	170500	610462380	18860	18860	18860	18860	0
122	20240517	170400	610462380	18860	18860	18860	18860	195
123	20240517	170300	610462380	18860	18860	18860	18860	0
124	20240517	170200	610462380	18860	18860	18860	18860	0
125	20240517	170100	610462380	18860	18860	18860	18860	0
126	20240517	170000	610462380	18860	18860	18860	18860	0
127	20240517	165900	610462380	18860	18860	18860	18860	0
128	20240517	165800	610462380	18860	18860	18860	18860	0
129	20240517	165700	610462380	18860	18860	18860	18860	0
130	20240517	165600	610462380	18860	18860	18860	18860	0
131	20240517	165500	610462380	18860	18860	18860	18860	0
132	20240517	165400	610462380	18860	18860	18860	18860	0
133	20240517	165300	610462380	18860	18860	18860	18860	0
134	20240517	165200	610462380	18860	18860	18860	18860	0
135	20240517	165100	610462380	18860	18860	18860	18860	0
136	20240517	165000	610462380	18860	18860	18860	18860	0
137	20240517	164900	610462380	18860	18860	18860	18860	0
138	20240517	164800	610462380	18860	18860	18860	18860	0
139	20240517	164700	610462380	18860	18860	18860	18860	0
140	20240517	164600	610462380	18860	18860	18860	18860	0
141	20240517	164500	610462380	18860	18860	18860	18860	0
142	20240517	164400	610462380	18860	18860	18860	18860	0
143	20240517	164300	610462380	18860	18860	18860	18860	0
144	20240517	164200	610462380	18860	18860	18860	18860	0
145	20240517	164100	610462380	18860	18860	18860	18860	0
146	20240517	164000	610462380	18860	18860	18860	18860	0
147	20240517	163900	610462380	18860	18860	18860	18860	0
148	20240517	163800	610462380	18860	18860	18860	18860	0
149	20240517	163700	610462380	18860	18860	18860	18860	0
150	20240517	163600	610462380	18860	18860	18860	18860	0
151	20240517	163500	610462380	18860	18860	18860	18860	0
152	20240517	163400	610462380	18860	18860	18860	18860	195
153	20240517	163300	610462380	18860	18860	18860	18860	0
154	20240517	163200	610462380	18860	18860	18860	18860	0
155	20240517	163100	610462380	18860	18860	18860	18860	0
156	20240517	163000	610462380	18860	18860	18860	18860	0
157	20240517	162900	610462380	18860	18860	18860	18860	0
158	20240517	162800	610462380	18860	18860	18860	18860	0
159	20240517	162700	610462380	18860	18860	18860	18860	0
160	20240517	162600	610462380	18860	18860	18860	18860	0
161	20240517	162500	610462380	18860	18860	18860	18860	0
162	20240517	162400	610462380	18860	18860	18860	18860	0
163	20240517	162300	610462380	18860	18860	18860	18860	0
164	20240517	162200	610462380	18860	18860	18860	18860	0
165	20240517	162100	610462380	18860	18860	18860	18860	0
166	20240517	162000	610462380	18860	18860	18860	18860	0
167	20240517	161900	610462380	18860	18860	18860	18860	0
168	20240517	161800	610462380	18860	18860	18860	18860	0
169	20240517	161700	610462380	18860	18860	18860	18860	0
170	20240517	161600	610462380	18860	18860	18860	18860	0
171	20240517	161500	610462380	18860	18860	18860	18860	0
172	20240517	161400	610462380	18860	18860	18860	18860	0
173	20240517	161300	610462380	18860	18860	18860	18860	0
174	20240517	161200	610462380	18860	18860	18860	18860	0
175	20240517	161100	610462380	18860	18860	18860	18860	0
176	20240517	161000	610462380	18860	18860	18860	18860	0
177	20240517	160900	610462380	18860	18860	18860	18860	0
178	20240517	160800	610462380	18860	18860	18860	18860	0
179	20240517	160700	610462380	18860	18860	18860	18860	0
180	20240517	160600	610462380	18860	18860	18860	18860	0
181	20240517	160500	610462380	18860	18860	18860	18860	0
182	20240517	160400	610462380	18860	18860	18860	18860	195
183	20240517	160300	610462380	18860	18860	18860	18860	0
184	20240517	160200	610462380	18860	18860	18860	18860	0
185	20240517	160100	610462380	18860	18860	18860	18860	0
186	20240517	160000	610462380	18860	18860	18860	18860	0
187	20240517	155900	610462380	18860	18860	18860	18860	0
188	20240517	155800	610462380	18860	18860	18860	18860	0
189	20240517	155700	610462380	18860	18860	18860	18860	0
190	20240517	155600	610462380	18860	18860	18860	18860	0
191	20240517	155500	610462380	18860	18860	18860	18860	0
192	20240517	155400	610462380	18860	18860	18860	18860	0
193	20240517	155300	610462380	18860	18860	18860	18860	0
194	20240517	155200	610462380	18860	18860	18860	18860	0
195	20240517	155100	610462380	18860	18860	18860	18860	0
196	20240517	155000	610462380	18860	18860	18860	18860	0
197	20240517	154900	610462380	18860	18860	18860	18860	0
198	20240517	154800	610462380	18860	18860	18860	18860	0
199	20240517	154700	610462380	18860	18860	18860	18860	0
200	20240517	154600	610462380	18860	18860	18860	18860	0
201	20240517	154500	610462380	18860	18860	18860	18860	0
202	20240517	154400	610462380	18860	18860	18860	18860	0
203	20240517	154300	610462380	18860	18860	18860	18860	0
204	20240517	154200	610462380	18860	18860	18860	18860	0
205	20240517	154100	610462380	18860	18860	18860	18860	0
206	20240517	154000	610462380	18860	18860	18860	18860	0
207	20240517	153900	610462380	18860	18860	18860	18860	0
208	20240517	153800	610462380	18860	18860	18860	18860	0
209	20240517	153700	610462380	18860	18860	18860	18860	0
210	20240517	153600	610462380	18860	18860	18860	18860	0
211	20240517	153500	610462380	18860	18860	18860	18860	0
212	20240517	153400	610462380	18860	18860	18860	18860	195
213	20240517	153300	610462380	18860	18860	18860	18860	0
214	20240517	153200	610462380	18860	18860	18860	18860	0
215	20240517	153100	610462380	18860	18860	18860	18860	0
216	20240517	153000	610462380	18860	18860	18860	18860	195
217	20240517	152900	606784680	18870	18870	18870	18870	0
218	20240517	152800	606784680	18870	18870	18870	18870	0
219	20240517	152700	606784680	18870	18870	18870	18870	0
220	20240517	152600	606784680	18870	18870	18870	18870	0
221	20240517	152500	606784680	18870	18870	18870	18870	0
222	20240517	152400	606784680	18870	18870	18870	18870	0
223	20240517	152300	606784680	18870	18870	18870	18870	0
224	20240517	152200	606784680	18870	18870	18870	18870	0
225	20240517	152100	606784680	18870	18870	18870	18870	0
226	20240517	152000	606784680	18870	18870	18870	18870	0
227	20240517	151900	606784680	18870	18850	18870	18840	214
228	20240517	151800	602750420	18850	18860	18860	18850	53
229	20240517	151700	601750880	18870	18870	18870	18870	1
230	20240517	151600	601732010	18870	18870	18870	18870	2
231	20240517	151500	601694270	18870	18860	18870	18860	22
232	20240517	151400	601279340	18870	18860	18870	18860	41
233	20240517	151300	600506060	18860	18860	18870	18860	576
234	20240517	151200	589638610	18850	18850	18850	18850	48
235	20240517	151100	588733810	18850	18850	18850	18850	25
236	20240517	151000	588262560	18850	18850	18850	18850	11
237	20240517	150900	588055210	18860	18860	18860	18860	0
238	20240517	150800	588055210	18860	18860	18860	18860	0
239	20240517	150700	588055210	18860	18850	18860	18850	753
240	20240517	150600	573861000	18840	18840	18840	18840	0
241	20240517	150500	573861000	18840	18840	18840	18840	0
242	20240517	150400	573861000	18840	18830	18840	18830	73
243	20240517	150300	572485750	18830	18830	18830	18830	60
244	20240517	150200	571355950	18830	18830	18840	18830	78
245	20240517	150100	569887200	18830	18830	18840	18830	93
246	20240517	150000	568136000	18830	18830	18850	18820	164
247	20240517	145900	565047680	18830	18850	18850	18830	77
248	20240517	145800	563597040	18850	18850	18850	18850	84
249	20240517	145700	562013640	18850	18860	18860	18850	209
250	20240517	145600	558072370	18860	18860	18860	18860	111
251	20240517	145500	555978910	18860	18860	18860	18860	77
252	20240517	145400	554526690	18860	18870	18870	18860	298
253	20240517	145300	548903740	18870	18870	18880	18870	31
254	20240517	145200	548318640	18870	18870	18870	18870	21
255	20240517	145100	547922370	18870	18870	18880	18870	22
256	20240517	145000	547507200	18870	18870	18880	18870	20
257	20240517	144900	547129790	18870	18870	18870	18870	6
258	20240517	144800	547016570	18870	18870	18870	18870	20
259	20240517	144700	546639170	18870	18870	18870	18870	18
260	20240517	144600	546299510	18870	18870	18870	18870	19
261	20240517	144500	545940980	18870	18870	18870	18870	6
262	20240517	144400	545827760	18870	18870	18870	18870	20
263	20240517	144300	545450360	18870	18870	18870	18870	6
264	20240517	144200	545337140	18870	18870	18870	18870	20
265	20240517	144100	544959740	18870	18870	18870	18870	6
266	20240517	144000	544846520	18880	18880	18880	18880	6
267	20240517	143900	544733240	18870	18880	18880	18870	13
268	20240517	143800	544487880	18880	18880	18880	18880	5
269	20240517	143700	544393480	18880	18880	18880	18880	5
270	20240517	143600	544299080	18870	18880	18880	18870	333
271	20240517	143500	538012750	18890	18890	18890	18890	46
272	20240517	143400	537143810	18890	18890	18890	18890	6
273	20240517	143300	537030470	18890	18890	18890	18890	73
274	20240517	143200	535651500	18890	18890	18890	18890	7
275	20240517	143100	535519270	18890	18890	18890	18890	11
276	20240517	143000	535311480	18890	18890	18890	18890	22
277	20240517	142900	534895900	18890	18890	18890	18890	5
278	20240517	142800	534801450	18880	18880	18890	18880	11
279	20240517	142700	534593720	18890	18880	18890	18880	7
280	20240517	142600	534461500	18890	18890	18890	18880	12
281	20240517	142500	534234840	18880	18890	18890	18880	14
282	20240517	142400	533970390	18880	18880	18890	18880	97
283	20240517	142300	532138090	18890	18880	18890	18880	7
284	20240517	142200	532005870	18890	18890	18890	18880	11
285	20240517	142100	531798090	18880	18890	18890	18880	122
286	20240517	142000	529493620	18880	18890	18890	18880	280
287	20240517	141900	524204440	18890	18880	18890	18880	138
288	20240517	141800	521597640	18890	18880	18890	18880	6
289	20240517	141700	521484310	18890	18890	18890	18880	51
290	20240517	141600	520520930	18880	18880	18890	18880	79
291	20240517	141500	519028650	18890	18880	18890	18880	59
292	20240517	141400	517914460	18890	18890	18890	18880	101
293	20240517	141300	516006580	18890	18890	18890	18880	64
294	20240517	141200	514797640	18880	18880	18890	18880	467
295	20240517	141100	505976030	18880	18880	18890	18880	318
296	20240517	141000	499971980	18890	18890	18890	18880	85
297	20240517	140900	498366340	18890	18890	18900	18880	116
298	20240517	140800	496174980	18890	18890	18900	18880	277
299	20240517	140700	490942440	18890	18890	18890	18880	183
300	20240517	140600	487485580	18890	18890	18890	18880	102
301	20240517	140500	485558820	18890	18890	18890	18880	136
302	20240517	140400	482989790	18890	18890	18890	18880	156
303	20240517	140300	480042980	18890	18890	18890	18880	128
304	20240517	140200	477625070	18890	18890	18890	18880	47
305	20240517	140100	476737250	18890	18890	18900	18880	148
306	20240517	140000	473941410	18890	18880	18900	18880	126
307	20240517	135900	471560380	18890	18890	18900	18880	394
308	20240517	135800	464116860	18890	18890	18900	18890	1237
309	20240517	135700	440748890	18890	18890	18890	18890	6
310	20240517	135600	440635550	18890	18890	18890	18890	34
311	20240517	135500	439993290	18890	18890	18890	18890	23
312	20240517	135400	439558820	18880	18880	18880	18880	0
313	20240517	135300	439558820	18880	18890	18890	18880	284
314	20240517	135200	434196060	18880	18890	18890	18880	27
315	20240517	135100	433686070	18890	18890	18890	18890	5
316	20240517	135000	433591620	18890	18890	18890	18890	27
317	20240517	134900	433081590	18890	18890	18890	18890	30
318	20240517	134800	432514890	18890	18890	18930	18890	1435
319	20240517	134700	405391740	18900	18900	18900	18900	5
320	20240517	134600	405297240	18900	18900	18900	18900	14
321	20240517	134500	405032640	18900	18900	18900	18890	151
322	20240517	134400	402178750	18900	18900	18900	18900	5
323	20240517	134300	402084250	18900	18900	18900	18900	5
324	20240517	134200	401989750	18900	18900	18900	18900	6
325	20240517	134100	401876350	18900	18900	18910	18900	196
326	20240517	134000	398170570	18900	18880	19000	18880	2231
327	20240517	133900	355910120	18880	18880	18880	18880	6
328	20240517	133800	355796840	18880	18880	18880	18880	6
329	20240517	133700	355683560	18880	18880	18880	18880	10
330	20240517	133600	355494760	18880	18880	18880	18880	5
331	20240517	133500	355400360	18870	18910	18910	18870	1122
332	20240517	133400	334215720	18920	18920	18920	18920	6
333	20240517	133300	334102200	18920	18920	18920	18920	5
334	20240517	133200	334007600	18890	18890	18890	18890	0
335	20240517	133100	334007600	18890	18890	18890	18890	212
336	20240517	133000	330002920	18880	18910	18910	18880	113
337	20240517	132900	327868600	18920	18950	18960	18920	942
338	20240517	132800	310038140	18960	18970	18970	18960	146
339	20240517	132700	307269930	18960	18970	18970	18960	12
340	20240517	132600	307042360	18970	18970	18970	18970	6
341	20240517	132500	306928540	18970	18970	18970	18970	5
342	20240517	132400	306833690	18970	18970	18970	18970	24
343	20240517	132300	306378410	18980	18980	18980	18970	31
344	20240517	132200	305790240	18970	18980	18980	18970	21
345	20240517	132100	305391810	18980	18980	18980	18980	5
346	20240517	132000	305296910	18980	18980	18980	18980	6
347	20240517	131900	305183030	18980	18980	18980	18970	122
348	20240517	131800	302868590	18970	18970	18980	18970	118
349	20240517	131700	300630040	18980	18980	18980	18980	18
350	20240517	131600	300288400	18980	18980	18980	18980	9
351	20240517	131500	300117580	18980	18980	18980	18980	18
352	20240517	131400	299775940	18980	18980	18980	18980	9
353	20240517	131300	299605120	18980	18980	18980	18980	18
354	20240517	131200	299263480	18980	18980	18980	18980	9
355	20240517	131100	299092660	18970	18970	18970	18970	1
356	20240517	131000	299073690	18970	18970	18980	18960	121
357	20240517	130900	296777910	18980	18980	18980	18970	17
358	20240517	130800	296455320	18980	18980	18980	18980	9
359	20240517	130700	296284500	18960	18960	18960	18960	0
360	20240517	130600	296284500	18960	18950	18960	18950	24
361	20240517	130500	295829610	18960	18970	18970	18960	56
362	20240517	130400	294767760	18970	18970	18970	18970	48
363	20240517	130300	293857200	18970	18960	18970	18960	19
364	20240517	130200	293496840	18950	18970	18970	18950	210
365	20240517	130100	289514370	18970	18960	18970	18950	81
366	20240517	130000	287978570	18950	18950	18960	18950	13
367	20240517	125900	287732200	18940	18970	18970	18940	290
368	20240517	125800	282236110	18970	18970	18970	18960	25
369	20240517	125700	281761930	18970	18970	18970	18970	9
370	20240517	125600	281591200	18960	18970	18970	18960	10
371	20240517	125500	281401510	18970	18960	18970	18960	152
372	20240517	125400	278519500	18960	18960	18960	18960	12
373	20240517	125300	278291980	18960	18960	18960	18960	9
374	20240517	125200	278121340	18950	18950	18950	18950	23
375	20240517	125100	277685490	18940	18930	18940	18930	148
376	20240517	125000	274882970	18930	18920	18930	18920	89
377	20240517	124900	273199000	18920	18910	18920	18910	15
378	20240517	124800	272915270	18910	18910	18910	18910	0
379	20240517	124700	272915270	18910	18910	18910	18910	8
380	20240517	124600	272763990	18920	18920	18920	18920	0
381	20240517	124500	272763990	18920	18910	18920	18910	2
382	20240517	124400	272726160	18920	18920	18920	18920	0
383	20240517	124300	272726160	18920	18920	18920	18920	1
384	20240517	124200	272707240	18910	18910	18910	18910	0
385	20240517	124100	272707240	18910	18900	18910	18900	109
386	20240517	124000	270646180	18900	18900	18900	18900	7
387	20240517	123900	270513880	18900	18900	18900	18900	25
388	20240517	123800	270041380	18900	18900	18900	18900	0
389	20240517	123700	270041380	18900	18900	18900	18900	0
390	20240517	123600	270041380	18900	18900	18900	18900	0
391	20240517	123500	270041380	18900	18900	18900	18900	0
392	20240517	123400	270041380	18900	18900	18900	18900	0
393	20240517	123300	270041380	18900	18900	18900	18900	1
394	20240517	123200	270022480	18900	18900	18900	18900	0
395	20240517	123100	270022480	18900	18880	18900	18880	142
396	20240517	123000	267339990	18880	18880	18880	18880	0
397	20240517	122900	267339990	18880	18880	18880	18880	0
398	20240517	122800	267339990	18880	18880	18880	18880	0
399	20240517	122700	267339990	18880	18880	18880	18880	487
400	20240517	122600	258145430	18900	18890	18900	18890	59
401	20240517	122500	257030540	18890	18890	18890	18890	410
402	20240517	122400	249285640	18900	18900	18900	18900	103
403	20240517	122300	247338940	18900	18910	18910	18900	61
404	20240517	122200	246185460	18910	18910	18910	18910	8
405	20240517	122100	246034180	18910	18910	18910	18910	0
406	20240517	122000	246034180	18910	18910	18910	18910	0
407	20240517	121900	246034180	18910	18950	18950	18910	652
408	20240517	121800	233694800	18950	18950	18950	18950	0
409	20240517	121700	233694800	18950	18950	18950	18950	0
410	20240517	121600	233694800	18950	18950	18950	18950	1
411	20240517	121500	233675850	18960	18960	18960	18960	0
412	20240517	121400	233675850	18960	18960	18960	18960	1
413	20240517	121300	233656890	18950	18950	18950	18950	0
414	20240517	121200	233656890	18950	18950	18950	18950	0
415	20240517	121100	233656890	18950	18950	18950	18950	0
416	20240517	121000	233656890	18950	18940	18950	18940	103
417	20240517	120900	231705310	18950	18960	18960	18950	200
418	20240517	120800	227914840	18960	18960	18960	18960	24
419	20240517	120700	227459800	18980	18980	18980	18980	0
420	20240517	120600	227459800	18980	18980	18980	18980	0
421	20240517	120500	227459800	18980	18980	18980	18980	0
422	20240517	120400	227459800	18980	18960	18980	18960	19
423	20240517	120300	227099540	18950	18990	18990	18950	1189
424	20240517	120200	204545440	18990	18990	18990	18990	67
425	20240517	120100	203273110	19010	19000	19010	19000	2
426	20240517	120000	203235100	19010	19010	19010	19010	0
427	20240517	115900	203235100	19010	19000	19010	19000	36
428	20240517	115800	202551090	19000	19000	19000	19000	311
429	20240517	115700	196642090	19010	19010	19010	19010	1
430	20240517	115600	196623080	19010	19000	19010	19000	57
431	20240517	115500	195540070	18980	18980	18980	18980	0
432	20240517	115400	195540070	18980	18980	18980	18980	10
433	20240517	115300	195350270	18970	18970	18970	18970	0
434	20240517	115200	195350270	18970	18970	18970	18970	5
435	20240517	115100	195255420	18990	18980	19000	18980	1068
436	20240517	115000	174966570	18980	18980	18980	18980	2
437	20240517	114900	174928610	18980	18980	18980	18980	0
438	20240517	114800	174928610	18980	18980	18980	18980	0
439	20240517	114700	174928610	18980	18980	18980	18980	0
440	20240517	114600	174928610	18980	18980	18980	18980	0
441	20240517	114500	174928610	18980	18980	18980	18980	9
442	20240517	114400	174757790	18990	18990	18990	18990	0
443	20240517	114300	174757790	18990	18990	18990	18990	0
444	20240517	114200	174757790	18990	18990	18990	18990	0
445	20240517	114100	174757790	18990	18990	18990	18990	128
446	20240517	114000	172327070	18980	18980	18980	18980	11
447	20240517	113900	172118290	18990	18980	18990	18980	12
448	20240517	113800	171890520	18980	18980	18980	18980	0
449	20240517	113700	171890520	18980	18980	18980	18980	14
450	20240517	113600	171624800	18970	18970	18970	18970	1
451	20240517	113500	171605830	18980	18980	18980	18980	5
452	20240517	113400	171510930	18980	18980	18980	18980	33
453	20240517	113300	170884590	18970	18970	18970	18970	16
454	20240517	113200	170581070	18980	18980	18980	18980	0
455	20240517	113100	170581070	18980	18980	18980	18980	0
456	20240517	113000	170581070	18980	18970	18980	18970	38
457	20240517	112900	169860200	18970	18970	18970	18970	1
458	20240517	112800	169841230	18970	18970	18970	18970	1
459	20240517	112700	169822260	18970	18970	18970	18970	31
460	20240517	112600	169234190	18980	18980	18980	18980	0
461	20240517	112500	169234190	18980	18980	18980	18980	0
462	20240517	112400	169234190	18980	18980	18980	18980	0
463	20240517	112300	169234190	18980	18980	18980	18980	0
464	20240517	112200	169234190	18980	18980	18980	18980	0
465	20240517	112100	169234190	18980	18980	18980	18980	0
466	20240517	112000	169234190	18980	18970	18980	18970	360
467	20240517	111900	162404930	18980	18980	18980	18980	33
468	20240517	111800	161778590	18980	18980	18980	18980	24
469	20240517	111700	161323070	18980	18990	18990	18980	44
470	20240517	111600	160487880	18980	18980	18980	18980	0
471	20240517	111500	160487880	18980	18980	18980	18980	0
472	20240517	111400	160487880	18980	18980	18980	18980	24
473	20240517	111300	160032360	18980	18980	18980	18980	0
474	20240517	111200	160032360	18980	18980	18980	18980	24
475	20240517	111100	159576840	18980	18980	18980	18980	1
476	20240517	111000	159557860	18980	18980	18980	18980	27
477	20240517	110900	159045400	18980	18980	18980	18980	25
478	20240517	110800	158570900	18980	18980	18980	18980	24
479	20240517	110700	158115380	18980	18980	18980	18980	14
480	20240517	110600	157849660	18970	18970	18970	18970	0
481	20240517	110500	157849660	18970	18970	18970	18970	100
482	20240517	110400	155952660	18980	18970	18980	18970	153
483	20240517	110300	153050040	18970	18970	18970	18970	0
484	20240517	110200	153050040	18970	18970	18970	18970	0
485	20240517	110100	153050040	18970	18970	18970	18970	24
486	20240517	110000	152594760	18980	18980	18980	18980	3
487	20240517	105900	152537820	18980	18980	18980	18980	2
488	20240517	105800	152499860	18970	18970	18970	18970	0
489	20240517	105700	152499860	18970	18970	18970	18970	289
490	20240517	105600	147017530	18980	18980	18980	18980	0
491	20240517	105500	147017530	18980	18980	18980	18980	0
492	20240517	105400	147017530	18980	18980	18980	18980	0
493	20240517	105300	147017530	18980	18970	18980	18970	30
494	20240517	105200	146448370	18970	18970	18970	18970	0
495	20240517	105100	146448370	18970	18970	18970	18970	45
496	20240517	105000	145594720	18970	18970	18970	18970	4
497	20240517	104900	145518840	18960	18960	18960	18960	0
498	20240517	104800	145518840	18960	18960	18960	18960	0
499	20240517	104700	145518840	18960	18960	18960	18960	24
500	20240517	104600	145063800	18960	18960	18960	18960	53
501	20240517	104500	144058920	18950	18950	18950	18950	1
502	20240517	104400	144039970	18960	18960	18960	18960	200
503	20240517	104300	140247970	18960	18960	18960	18960	0
504	20240517	104200	140247970	18960	18960	18960	18960	0
505	20240517	104100	140247970	18960	18960	18960	18960	5
506	20240517	104000	140153170	18960	18960	18960	18960	200
507	20240517	103900	136361170	18970	18970	18970	18970	42
508	20240517	103800	135564430	18980	18980	18980	18980	0
509	20240517	103700	135564430	18980	18980	18980	18980	95
510	20240517	103600	133761330	18990	18990	18990	18990	0
511	20240517	103500	133761330	18990	18990	18990	18990	8
512	20240517	103400	133609410	18980	18970	18980	18970	56
513	20240517	103300	132546940	18960	18960	18960	18960	3
514	20240517	103200	132490060	18960	18960	18960	18960	7
515	20240517	103100	132357340	18960	18960	18960	18960	7
516	20240517	103000	132224620	18960	18960	18960	18960	6
517	20240517	102900	132110860	18960	18960	18960	18960	13
518	20240517	102800	131864380	18960	18960	18960	18960	5
519	20240517	102700	131769580	18960	18960	18960	18960	11
520	20240517	102600	131561020	18960	18960	18960	18960	6
521	20240517	102500	131447260	18970	18970	18970	18970	113
522	20240517	102400	129303650	18980	18980	18980	18980	0
523	20240517	102300	129303650	18980	18980	18980	18980	6
524	20240517	102200	129189770	18970	18970	18970	18970	100
525	20240517	102100	127292770	18970	18980	18980	18970	160
526	20240517	102000	124256180	18980	18990	18990	18980	145
527	20240517	101900	121504050	18990	18990	18990	18990	3
528	20240517	101800	121447080	18990	18990	18990	18980	26
529	20240517	101700	120953380	18990	18990	18990	18990	5
530	20240517	101600	120858430	18990	18990	18990	18990	0
531	20240517	101500	120858430	18990	18990	18990	18990	9
532	20240517	101400	120687520	18990	18990	18990	18990	3
533	20240517	101300	120630550	18990	18990	18990	18990	3
534	20240517	101200	120573580	18990	18990	18990	18990	3
535	20240517	101100	120516610	18990	18990	18990	18990	4
536	20240517	101000	120440650	18990	18980	18990	18980	132
537	20240517	100900	117934730	18980	18990	18990	18980	175
538	20240517	100800	114612700	18990	18990	18990	18990	7
539	20240517	100700	114479770	18990	18990	18990	18990	3
540	20240517	100600	114422800	18990	18990	18990	18990	3
541	20240517	100500	114365830	18980	18980	18990	18980	15
542	20240517	100400	114081070	18980	18970	18990	18970	67
543	20240517	100300	112809290	18970	19000	19000	18970	66
544	20240517	100200	111556760	19000	19000	19000	19000	6
545	20240517	100100	111442760	19000	19000	19000	19000	4
546	20240517	100000	111366760	18990	19000	19000	18990	7
547	20240517	095900	111233820	19000	19000	19000	19000	9
548	20240517	095800	111062820	19000	19000	19000	19000	12
549	20240517	095700	110834820	19000	19000	19000	19000	0
550	20240517	095600	110834820	19000	19000	19000	19000	0
551	20240517	095500	110834820	19000	19000	19000	19000	4
552	20240517	095400	110758820	19000	19000	19000	19000	0
553	20240517	095300	110758820	19000	19000	19000	19000	0
554	20240517	095200	110758820	19000	18990	19000	18990	9
555	20240517	095100	110587870	18990	18970	19000	18970	152
556	20240517	095000	107701990	18980	18980	19000	18980	41
557	20240517	094900	106923420	18970	18970	18980	18970	27
558	20240517	094800	106411160	18970	18970	18980	18970	130
559	20240517	094700	103945040	18970	18970	18970	18970	5
560	20240517	094600	103850190	18960	18960	18960	18960	1
561	20240517	094500	103831230	18960	18960	18960	18960	7
562	20240517	094400	103698510	18970	18970	18970	18970	6
563	20240517	094300	103584690	18970	18970	18970	18970	8
564	20240517	094200	103432930	18970	18980	19000	18970	677
565	20240517	094100	90576270	18980	18980	18980	18980	3
566	20240517	094000	90519330	18970	19000	19000	18970	128
567	20240517	093900	88088720	19000	19000	19000	19000	30
568	20240517	093800	87518720	19000	18970	19000	18970	124
569	20240517	093700	85164600	18960	18960	18960	18960	26
570	20240517	093600	84671640	18960	18960	18960	18960	1
571	20240517	093500	84652680	18960	18940	18960	18940	8
572	20240517	093400	84501030	18950	18950	18950	18950	6
573	20240517	093300	84387330	18950	18950	18950	18950	2
574	20240517	093200	84349430	18950	18950	18950	18950	0
575	20240517	093100	84349430	18950	18950	18950	18950	3
576	20240517	093000	84292580	18960	18970	18970	18960	72
577	20240517	092900	82927430	18970	18970	18970	18970	3
578	20240517	092800	82870520	18970	18970	18970	18970	3
579	20240517	092700	82813610	18970	18970	18970	18970	4
580	20240517	092600	82737730	18970	18990	18990	18970	97
581	20240517	092500	80895980	19000	19000	19000	18990	59
582	20240517	092400	79775480	19000	19000	19000	19000	4
583	20240517	092300	79699480	19000	18990	19000	18990	23
584	20240517	092200	79262680	18990	19000	19000	18990	103
585	20240517	092100	77306680	19000	18980	19000	18980	416
586	20240517	092000	69408600	18980	18980	18980	18980	6
587	20240517	091900	69294720	18980	18950	18980	18950	139
588	20240517	091800	66659590	18960	18980	18980	18960	166
589	20240517	091700	63512110	18980	19010	19010	18970	1026
590	20240517	091600	44033350	19020	19010	19020	19010	125
591	20240517	091500	41657070	19010	18990	19010	18990	66
592	20240517	091400	40403680	18990	18990	18990	18990	9
593	20240517	091300	40232770	18990	18990	18990	18990	42
594	20240517	091200	39435190	18980	18980	18980	18980	0
595	20240517	091100	39435190	18980	18980	18980	18980	7
596	20240517	091000	39302330	18990	18990	18990	18970	140
597	20240517	090900	36645130	18990	18980	19010	18970	290
598	20240517	090800	31139040	18970	19000	19010	18970	719
599	20240517	090700	17496340	18990	19000	19000	18960	150
600	20240517	090600	14648150	18990	18970	18990	18970	118
601	20240517	090500	12409530	18970	18970	18970	18970	6
602	20240517	090400	12295710	18980	18980	18990	18970	243
603	20240517	090300	7683560	18970	18930	18970	18930	226
604	20240517	090200	3397640	18920	18900	18920	18900	30
605	20240517	090100	2830240	18930	18910	18930	18910	14
606	20240517	090000	2565380	18900	18860	18900	18860	136