KissMeData/068290/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194400	370558610	18760	18760	18760	18760	425
3	20240513	194300	370558610	18760	18760	18760	18760	0
4	20240513	194200	370558610	18760	18760	18760	18760	0
5	20240513	194100	370558610	18760	18760	18760	18760	0
6	20240513	194000	370558610	18760	18760	18760	18760	0
7	20240513	193900	370558610	18760	18760	18760	18760	0
8	20240513	193800	370558610	18760	18760	18760	18760	0
9	20240513	193700	370558610	18760	18760	18760	18760	0
10	20240513	193600	370558610	18760	18760	18760	18760	0
11	20240513	193500	370558610	18760	18760	18760	18760	0
12	20240513	193400	370558610	18760	18760	18760	18760	0
13	20240513	193300	370558610	18760	18760	18760	18760	0
14	20240513	193200	370558610	18760	18760	18760	18760	0
15	20240513	193100	370558610	18760	18760	18760	18760	0
16	20240513	193000	370558610	18760	18760	18760	18760	0
17	20240513	192900	370558610	18760	18760	18760	18760	0
18	20240513	192800	370558610	18760	18760	18760	18760	0
19	20240513	192700	370558610	18760	18760	18760	18760	0
20	20240513	192600	370558610	18760	18760	18760	18760	0
21	20240513	192500	370558610	18760	18760	18760	18760	0
22	20240513	192400	370558610	18760	18760	18760	18760	0
23	20240513	192300	370558610	18760	18760	18760	18760	0
24	20240513	192200	370558610	18760	18760	18760	18760	0
25	20240513	192100	370558610	18760	18760	18760	18760	0
26	20240513	192000	370558610	18760	18760	18760	18760	0
27	20240513	191900	370558610	18760	18760	18760	18760	0
28	20240513	191800	370558610	18760	18760	18760	18760	0
29	20240513	191700	370558610	18760	18760	18760	18760	0
30	20240513	191600	370558610	18760	18760	18760	18760	0
31	20240513	191500	370558610	18760	18760	18760	18760	0
32	20240513	191400	370558610	18760	18760	18760	18760	425
33	20240513	191300	370558610	18760	18760	18760	18760	0
34	20240513	191200	370558610	18760	18760	18760	18760	0
35	20240513	191100	370558610	18760	18760	18760	18760	0
36	20240513	191000	370558610	18760	18760	18760	18760	0
37	20240513	190900	370558610	18760	18760	18760	18760	0
38	20240513	190800	370558610	18760	18760	18760	18760	0
39	20240513	190700	370558610	18760	18760	18760	18760	0
40	20240513	190600	370558610	18760	18760	18760	18760	0
41	20240513	190500	370558610	18760	18760	18760	18760	0
42	20240513	190400	370558610	18760	18760	18760	18760	0
43	20240513	190300	370558610	18760	18760	18760	18760	0
44	20240513	190200	370558610	18760	18760	18760	18760	0
45	20240513	190100	370558610	18760	18760	18760	18760	0
46	20240513	190000	370558610	18760	18760	18760	18760	0
47	20240513	185900	370558610	18760	18760	18760	18760	0
48	20240513	185800	370558610	18760	18760	18760	18760	0
49	20240513	185700	370558610	18760	18760	18760	18760	0
50	20240513	185600	370558610	18760	18760	18760	18760	0
51	20240513	185500	370558610	18760	18760	18760	18760	0
52	20240513	185400	370558610	18760	18760	18760	18760	0
53	20240513	185300	370558610	18760	18760	18760	18760	0
54	20240513	185200	370558610	18760	18760	18760	18760	0
55	20240513	185100	370558610	18760	18760	18760	18760	0
56	20240513	185000	370558610	18760	18760	18760	18760	0
57	20240513	184900	370558610	18760	18760	18760	18760	0
58	20240513	184800	370558610	18760	18760	18760	18760	0
59	20240513	184700	370558610	18760	18760	18760	18760	0
60	20240513	184600	370558610	18760	18760	18760	18760	0
61	20240513	184500	370558610	18760	18760	18760	18760	0
62	20240513	184400	370558610	18760	18760	18760	18760	425
63	20240513	184300	370558610	18760	18760	18760	18760	0
64	20240513	184200	370558610	18760	18760	18760	18760	0
65	20240513	184100	370558610	18760	18760	18760	18760	0
66	20240513	184000	370558610	18760	18760	18760	18760	0
67	20240513	183900	370558610	18760	18760	18760	18760	0
68	20240513	183800	370558610	18760	18760	18760	18760	0
69	20240513	183700	370558610	18760	18760	18760	18760	0
70	20240513	183600	370558610	18760	18760	18760	18760	0
71	20240513	183500	370558610	18760	18760	18760	18760	0
72	20240513	183400	370558610	18760	18760	18760	18760	0
73	20240513	183300	370558610	18760	18760	18760	18760	0
74	20240513	183200	370558610	18760	18760	18760	18760	0
75	20240513	183100	370558610	18760	18760	18760	18760	0
76	20240513	183000	370558610	18760	18760	18760	18760	0
77	20240513	182900	370558610	18760	18760	18760	18760	0
78	20240513	182800	370558610	18760	18760	18760	18760	0
79	20240513	182700	370558610	18760	18760	18760	18760	0
80	20240513	182600	370558610	18760	18760	18760	18760	0
81	20240513	182500	370558610	18760	18760	18760	18760	0
82	20240513	182400	370558610	18760	18760	18760	18760	0
83	20240513	182300	370558610	18760	18760	18760	18760	0
84	20240513	182200	370558610	18760	18760	18760	18760	0
85	20240513	182100	370558610	18760	18760	18760	18760	0
86	20240513	182000	370558610	18760	18760	18760	18760	0
87	20240513	181900	370558610	18760	18760	18760	18760	0
88	20240513	181800	370558610	18760	18760	18760	18760	0
89	20240513	181700	370558610	18760	18760	18760	18760	0
90	20240513	181600	370558610	18760	18760	18760	18760	0
91	20240513	181500	370558610	18760	18760	18760	18760	0
92	20240513	181400	370558610	18760	18760	18760	18760	425
93	20240513	181300	370558610	18760	18760	18760	18760	0
94	20240513	181200	370558610	18760	18760	18760	18760	0
95	20240513	181100	370558610	18760	18760	18760	18760	0
96	20240513	181000	370558610	18760	18760	18760	18760	0
97	20240513	180900	370558610	18760	18760	18760	18760	0
98	20240513	180800	370558610	18760	18760	18760	18760	0
99	20240513	180700	370558610	18760	18760	18760	18760	0
100	20240513	180600	370558610	18760	18760	18760	18760	0
101	20240513	180500	370558610	18760	18760	18760	18760	0
102	20240513	180400	370558610	18760	18760	18760	18760	0
103	20240513	180300	370558610	18760	18760	18760	18760	0
104	20240513	180200	370558610	18760	18760	18760	18760	0
105	20240513	180100	370558610	18760	18760	18760	18760	0
106	20240513	180000	370558610	18760	18760	18760	18760	0
107	20240513	175900	370558610	18760	18760	18760	18760	0
108	20240513	175800	370558610	18760	18760	18760	18760	0
109	20240513	175700	370558610	18760	18760	18760	18760	0
110	20240513	175600	370558610	18760	18760	18760	18760	0
111	20240513	175500	370558610	18760	18760	18760	18760	0
112	20240513	175400	370558610	18760	18760	18760	18760	0
113	20240513	175300	370558610	18760	18760	18760	18760	0
114	20240513	175200	370558610	18760	18760	18760	18760	0
115	20240513	175100	370558610	18760	18760	18760	18760	0
116	20240513	175000	370558610	18760	18760	18760	18760	0
117	20240513	174900	370558610	18760	18760	18760	18760	0
118	20240513	174800	370558610	18760	18760	18760	18760	0
119	20240513	174700	370558610	18760	18760	18760	18760	0
120	20240513	174600	370558610	18760	18760	18760	18760	0
121	20240513	174500	370558610	18760	18760	18760	18760	0
122	20240513	174400	370558610	18760	18760	18760	18760	425
123	20240513	174300	370558610	18760	18760	18760	18760	0
124	20240513	174200	370558610	18760	18760	18760	18760	0
125	20240513	174100	370558610	18760	18760	18760	18760	0
126	20240513	174000	370558610	18760	18760	18760	18760	0
127	20240513	173900	370558610	18760	18760	18760	18760	0
128	20240513	173800	370558610	18760	18760	18760	18760	0
129	20240513	173700	370558610	18760	18760	18760	18760	0
130	20240513	173600	370558610	18760	18760	18760	18760	0
131	20240513	173500	370558610	18760	18760	18760	18760	0
132	20240513	173400	370558610	18760	18760	18760	18760	0
133	20240513	173300	370558610	18760	18760	18760	18760	0
134	20240513	173200	370558610	18760	18760	18760	18760	0
135	20240513	173100	370558610	18760	18760	18760	18760	0
136	20240513	173000	370558610	18760	18760	18760	18760	0
137	20240513	172900	370558610	18760	18760	18760	18760	0
138	20240513	172800	370558610	18760	18760	18760	18760	0
139	20240513	172700	370558610	18760	18760	18760	18760	0
140	20240513	172600	370558610	18760	18760	18760	18760	0
141	20240513	172500	370558610	18760	18760	18760	18760	0
142	20240513	172400	370558610	18760	18760	18760	18760	0
143	20240513	172300	370558610	18760	18760	18760	18760	0
144	20240513	172200	370558610	18760	18760	18760	18760	0
145	20240513	172100	370558610	18760	18760	18760	18760	0
146	20240513	172000	370558610	18760	18760	18760	18760	0
147	20240513	171900	370558610	18760	18760	18760	18760	0
148	20240513	171800	370558610	18760	18760	18760	18760	0
149	20240513	171700	370558610	18760	18760	18760	18760	0
150	20240513	171600	370558610	18760	18760	18760	18760	0
151	20240513	171500	370558610	18760	18760	18760	18760	0
152	20240513	171400	370558610	18760	18760	18760	18760	425
153	20240513	171300	370558610	18760	18760	18760	18760	0
154	20240513	171200	370558610	18760	18760	18760	18760	0
155	20240513	171100	370558610	18760	18760	18760	18760	0
156	20240513	171000	370558610	18760	18760	18760	18760	0
157	20240513	170900	370558610	18760	18760	18760	18760	0
158	20240513	170800	370558610	18760	18760	18760	18760	0
159	20240513	170700	370558610	18760	18760	18760	18760	0
160	20240513	170600	370558610	18760	18760	18760	18760	0
161	20240513	170500	370558610	18760	18760	18760	18760	0
162	20240513	170400	370558610	18760	18760	18760	18760	0
163	20240513	170300	370558610	18760	18760	18760	18760	0
164	20240513	170200	370558610	18760	18760	18760	18760	0
165	20240513	170100	370558610	18760	18760	18760	18760	0
166	20240513	170000	370558610	18760	18760	18760	18760	0
167	20240513	165900	370558610	18760	18760	18760	18760	0
168	20240513	165800	370558610	18760	18760	18760	18760	0
169	20240513	165700	370558610	18760	18760	18760	18760	0
170	20240513	165600	370558610	18760	18760	18760	18760	0
171	20240513	165500	370558610	18760	18760	18760	18760	0
172	20240513	165400	370558610	18760	18760	18760	18760	0
173	20240513	165300	370558610	18760	18760	18760	18760	0
174	20240513	165200	370558610	18760	18760	18760	18760	0
175	20240513	165100	370558610	18760	18760	18760	18760	0
176	20240513	165000	370558610	18760	18760	18760	18760	0
177	20240513	164900	370558610	18760	18760	18760	18760	0
178	20240513	164800	370558610	18760	18760	18760	18760	0
179	20240513	164700	370558610	18760	18760	18760	18760	0
180	20240513	164600	370558610	18760	18760	18760	18760	0
181	20240513	164500	370558610	18760	18760	18760	18760	0
182	20240513	164400	370558610	18760	18760	18760	18760	425
183	20240513	164300	370558610	18760	18760	18760	18760	0
184	20240513	164200	370558610	18760	18760	18760	18760	0
185	20240513	164100	370558610	18760	18760	18760	18760	0
186	20240513	164000	370558610	18760	18760	18760	18760	0
187	20240513	163900	370558610	18760	18760	18760	18760	0
188	20240513	163800	370558610	18760	18760	18760	18760	0
189	20240513	163700	370558610	18760	18760	18760	18760	0
190	20240513	163600	370558610	18760	18760	18760	18760	0
191	20240513	163500	370558610	18760	18760	18760	18760	0
192	20240513	163400	370558610	18760	18760	18760	18760	0
193	20240513	163300	370558610	18760	18760	18760	18760	0
194	20240513	163200	370558610	18760	18760	18760	18760	0
195	20240513	163100	370558610	18760	18760	18760	18760	0
196	20240513	163000	370558610	18760	18760	18760	18760	0
197	20240513	162900	370558610	18760	18760	18760	18760	0
198	20240513	162800	370558610	18760	18760	18760	18760	0
199	20240513	162700	370558610	18760	18760	18760	18760	0
200	20240513	162600	370558610	18760	18760	18760	18760	0
201	20240513	162500	370558610	18760	18760	18760	18760	0
202	20240513	162400	370558610	18760	18760	18760	18760	0
203	20240513	162300	370558610	18760	18760	18760	18760	0
204	20240513	162200	370558610	18760	18760	18760	18760	0
205	20240513	162100	370558610	18760	18760	18760	18760	0
206	20240513	162000	370558610	18760	18760	18760	18760	0
207	20240513	161900	370558610	18760	18760	18760	18760	0
208	20240513	161800	370558610	18760	18760	18760	18760	0
209	20240513	161700	370558610	18760	18760	18760	18760	0
210	20240513	161600	370558610	18760	18760	18760	18760	0
211	20240513	161500	370558610	18760	18760	18760	18760	0
212	20240513	161400	370558610	18760	18760	18760	18760	425
213	20240513	161300	370558610	18760	18760	18760	18760	0
214	20240513	161200	370558610	18760	18760	18760	18760	0
215	20240513	161100	370558610	18760	18760	18760	18760	0
216	20240513	161000	370558610	18760	18760	18760	18760	0
217	20240513	160900	370558610	18760	18760	18760	18760	0
218	20240513	160800	370558610	18760	18760	18760	18760	0
219	20240513	160700	370558610	18760	18760	18760	18760	0
220	20240513	160600	370558610	18760	18760	18760	18760	0
221	20240513	160500	370558610	18760	18760	18760	18760	0
222	20240513	160400	370558610	18760	18760	18760	18760	0
223	20240513	160300	370558610	18760	18760	18760	18760	0
224	20240513	160200	370558610	18760	18760	18760	18760	0
225	20240513	160100	370558610	18760	18760	18760	18760	0
226	20240513	160000	370558610	18760	18760	18760	18760	0
227	20240513	155900	370558610	18760	18760	18760	18760	0
228	20240513	155800	370558610	18760	18760	18760	18760	0
229	20240513	155700	370558610	18760	18760	18760	18760	0
230	20240513	155600	370558610	18760	18760	18760	18760	0
231	20240513	155500	370558610	18760	18760	18760	18760	0
232	20240513	155400	370558610	18760	18760	18760	18760	0
233	20240513	155300	370558610	18760	18760	18760	18760	0
234	20240513	155200	370558610	18760	18760	18760	18760	0
235	20240513	155100	370558610	18760	18760	18760	18760	0
236	20240513	155000	370558610	18760	18760	18760	18760	0
237	20240513	154900	370558610	18760	18760	18760	18760	0
238	20240513	154800	370558610	18760	18760	18760	18760	0
239	20240513	154700	370558610	18760	18760	18760	18760	0
240	20240513	154600	370558610	18760	18760	18760	18760	0
241	20240513	154500	370558610	18760	18760	18760	18760	0
242	20240513	154400	370558610	18760	18760	18760	18760	425
243	20240513	154300	370558610	18760	18760	18760	18760	0
244	20240513	154200	370558610	18760	18760	18760	18760	0
245	20240513	154100	370558610	18760	18760	18760	18760	0
246	20240513	154000	370558610	18760	18760	18760	18760	0
247	20240513	153900	370558610	18760	18760	18760	18760	0
248	20240513	153800	370558610	18760	18760	18760	18760	0
249	20240513	153700	370558610	18760	18760	18760	18760	0
250	20240513	153600	370558610	18760	18760	18760	18760	0
251	20240513	153500	370558610	18760	18760	18760	18760	0
252	20240513	153400	370558610	18760	18760	18760	18760	0
253	20240513	153300	370558610	18760	18760	18760	18760	0
254	20240513	153200	370558610	18760	18760	18760	18760	0
255	20240513	153100	370558610	18760	18760	18760	18760	0
256	20240513	153000	370558610	18760	18760	18760	18760	425
257	20240513	152900	362585610	18810	18810	18810	18810	0
258	20240513	152800	362585610	18810	18810	18810	18810	0
259	20240513	152700	362585610	18810	18810	18810	18810	0
260	20240513	152600	362585610	18810	18810	18810	18810	0
261	20240513	152500	362585610	18810	18810	18810	18810	0
262	20240513	152400	362585610	18810	18810	18810	18810	0
263	20240513	152300	362585610	18810	18810	18810	18810	0
264	20240513	152200	362585610	18810	18810	18810	18810	0
265	20240513	152100	362585610	18810	18810	18810	18810	0
266	20240513	152000	362585610	18810	18810	18810	18810	0
267	20240513	151900	362585610	18810	18810	18810	18760	113
268	20240513	151800	360464280	18820	18750	18820	18750	212
269	20240513	151700	356488490	18820	18820	18820	18750	181
270	20240513	151600	353089170	18830	18830	18830	18830	0
271	20240513	151500	353089170	18830	18840	18840	18830	138
272	20240513	151400	350490300	18850	18860	18860	18850	42
273	20240513	151300	349698300	18820	18820	18820	18820	0
274	20240513	151200	349698300	18820	18820	18820	18820	0
275	20240513	151100	349698300	18820	18820	18820	18820	2
276	20240513	151000	349660660	18820	18820	18820	18820	32
277	20240513	150900	349058420	18820	18820	18820	18820	20
278	20240513	150800	348682020	18850	18850	18850	18850	5
279	20240513	150700	348587770	18860	18860	18860	18860	0
280	20240513	150600	348587770	18860	18870	18870	18860	23
281	20240513	150500	348153980	18870	18870	18870	18860	43
282	20240513	150400	347342660	18860	18860	18860	18860	197
283	20240513	150300	343627240	18850	18850	18850	18850	44
284	20240513	150200	342797840	18850	18850	18850	18850	0
285	20240513	150100	342797840	18850	18850	18850	18850	0
286	20240513	150000	342797840	18850	18850	18850	18850	23
287	20240513	145900	342364290	18860	18850	18860	18850	108
288	20240513	145800	340328260	18860	18860	18860	18860	0
289	20240513	145700	340328260	18860	18850	18860	18850	32
290	20240513	145600	339725040	18850	18840	18850	18840	88
291	20240513	145500	338066440	18820	18820	18820	18820	0
292	20240513	145400	338066440	18820	18820	18820	18820	0
293	20240513	145300	338066440	18820	18820	18820	18820	0
294	20240513	145200	338066440	18820	18840	18840	18820	3
295	20240513	145100	338009960	18840	18820	18840	18820	361
296	20240513	145000	331211610	18790	18790	18790	18790	3
297	20240513	144900	331155240	18790	18820	18820	18790	39
298	20240513	144800	330422130	18780	18790	18790	18770	440
299	20240513	144700	322159330	18800	18800	18800	18800	1
300	20240513	144600	322140530	18820	18820	18820	18820	5
301	20240513	144500	322046430	18820	18820	18820	18820	0
302	20240513	144400	322046430	18820	18820	18820	18820	1
303	20240513	144300	322027610	18820	18820	18820	18820	5
304	20240513	144200	321933510	18830	18830	18830	18830	0
305	20240513	144100	321933510	18830	18830	18830	18830	0
306	20240513	144000	321933510	18830	18830	18830	18830	0
307	20240513	143900	321933510	18830	18830	18830	18830	0
308	20240513	143800	321933510	18830	18830	18830	18830	0
309	20240513	143700	321933510	18830	18830	18830	18830	1
310	20240513	143600	321914680	18750	18750	18750	18750	1
311	20240513	143500	321895930	18760	18760	18760	18760	399
312	20240513	143400	314410690	18760	18760	18760	18760	500
313	20240513	143300	305030690	18760	18760	18760	18760	0
314	20240513	143200	305030690	18760	18760	18760	18760	100
315	20240513	143100	303154690	18760	18760	18760	18760	1
316	20240513	143000	303135930	18760	18760	18760	18760	6
317	20240513	142900	303023370	18780	18780	18780	18780	0
318	20240513	142800	303023370	18780	18780	18780	18780	0
319	20240513	142700	303023370	18780	18780	18780	18780	1
320	20240513	142600	303004590	18770	18770	18770	18770	0
321	20240513	142500	303004590	18770	18770	18770	18770	0
322	20240513	142400	303004590	18770	18770	18770	18770	204
323	20240513	142300	299175510	18830	18830	18830	18830	0
324	20240513	142200	299175510	18830	18830	18830	18830	0
325	20240513	142100	299175510	18830	18830	18830	18830	2
326	20240513	142000	299137850	18750	18800	18820	18750	85
327	20240513	141900	297542060	18820	18820	18820	18820	0
328	20240513	141800	297542060	18820	18820	18820	18820	3
329	20240513	141700	297485600	18820	18820	18820	18820	1
330	20240513	141600	297466780	18820	18810	18820	18810	3
331	20240513	141500	297410340	18810	18810	18810	18810	4
332	20240513	141400	297335100	18820	18820	18820	18820	0
333	20240513	141300	297335100	18820	18820	18820	18820	1
334	20240513	141200	297316280	18820	18830	18830	18820	123
335	20240513	141100	295001320	18820	18820	18820	18820	1
336	20240513	141000	294982500	18830	18830	18830	18830	1
337	20240513	140900	294963670	18820	18820	18820	18820	100
338	20240513	140800	293081670	18820	18810	18820	18810	18
339	20240513	140700	292742920	18800	18800	18800	18800	3
340	20240513	140600	292686520	18800	18800	18800	18800	87
341	20240513	140500	291050920	18780	18780	18780	18780	0
342	20240513	140400	291050920	18780	18700	18780	18700	106
343	20240513	140300	289061490	18690	18690	18690	18690	0
344	20240513	140200	289061490	18690	18690	18690	18690	1
345	20240513	140100	289042800	18690	18690	18690	18690	10
346	20240513	140000	288855900	18690	18690	18690	18690	1
347	20240513	135900	288837210	18700	18700	18700	18700	1
348	20240513	135800	288818510	18670	18710	18710	18670	15
349	20240513	135700	288537980	18710	18710	18710	18710	10
350	20240513	135600	288350880	18720	18720	18720	18720	20
351	20240513	135500	287976480	18730	18730	18730	18730	0
352	20240513	135400	287976480	18730	18730	18730	18730	0
353	20240513	135300	287976480	18730	18730	18730	18730	1
354	20240513	135200	287957750	18730	18730	18730	18730	126
355	20240513	135100	285597770	18730	18730	18730	18730	0
356	20240513	135000	285597770	18730	18730	18730	18730	1
357	20240513	134900	285579040	18730	18730	18730	18730	0
358	20240513	134800	285579040	18730	18730	18730	18730	0
359	20240513	134700	285579040	18730	18730	18730	18730	22
360	20240513	134600	285166980	18730	18760	18760	18730	10
361	20240513	134500	284979490	18770	18780	18780	18770	5
362	20240513	134400	284885630	18770	18770	18770	18770	0
363	20240513	134300	284885630	18770	18770	18770	18770	1
364	20240513	134200	284866860	18770	18780	18780	18770	23
365	20240513	134100	284434930	18780	18800	18820	18780	6
366	20240513	134000	284322080	18820	18820	18820	18820	0
367	20240513	133900	284322080	18820	18820	18820	18820	2
368	20240513	133800	284284440	18810	18810	18810	18810	1
369	20240513	133700	284265630	18800	18790	18800	18790	16
370	20240513	133600	283964850	18820	18830	18830	18820	7
371	20240513	133500	283833100	18820	18830	18830	18820	2
372	20240513	133400	283795450	18810	18810	18810	18810	30
373	20240513	133300	283231150	18850	18820	18850	18820	56
374	20240513	133200	282176230	18830	18810	18830	18810	51
375	20240513	133100	281216660	18810	18780	18810	18780	306
376	20240513	133000	275463570	18780	18710	18780	18710	156
377	20240513	132900	272535170	18730	18730	18730	18730	0
378	20240513	132800	272535170	18730	18730	18730	18730	0
379	20240513	132700	272535170	18730	18710	18730	18710	3
380	20240513	132600	272479010	18640	18650	18650	18640	5
381	20240513	132500	272385790	18640	18640	18640	18640	0
382	20240513	132400	272385790	18640	18640	18640	18640	0
383	20240513	132300	272385790	18640	18640	18640	18640	0
384	20240513	132200	272385790	18640	18640	18640	18640	0
385	20240513	132100	272385790	18640	18670	18670	18630	101
386	20240513	132000	270501860	18770	18710	18770	18670	701
387	20240513	131900	257401810	18790	18790	18790	18790	0
388	20240513	131800	257401810	18790	18790	18790	18790	0
389	20240513	131700	257401810	18790	18790	18790	18790	8
390	20240513	131600	257251490	18800	18780	18800	18780	4
391	20240513	131500	257176320	18800	18800	18800	18800	0
392	20240513	131400	257176320	18800	18800	18800	18800	0
393	20240513	131300	257176320	18800	18800	18800	18800	0
394	20240513	131200	257176320	18800	18700	18800	18700	15
395	20240513	131100	256895460	18690	18690	18690	18690	1
396	20240513	131000	256876770	18700	18700	18700	18700	33
397	20240513	130900	256259670	18710	18710	18710	18710	0
398	20240513	130800	256259670	18710	18710	18710	18710	13
399	20240513	130700	256016440	18710	18710	18710	18710	4
400	20240513	130600	255941600	18810	18810	18810	18810	1
401	20240513	130500	255922790	18810	18800	18810	18800	10
402	20240513	130400	255734700	18810	18810	18810	18810	24
403	20240513	130300	255283260	18800	18800	18800	18800	1
404	20240513	130200	255264460	18810	18810	18810	18810	2
405	20240513	130100	255226840	18820	18800	18820	18800	5
406	20240513	130000	255132810	18790	18790	18790	18780	119
407	20240513	125900	252896810	18790	18780	18790	18780	2
408	20240513	125800	252859240	18800	18800	18800	18800	0
409	20240513	125700	252859240	18800	18800	18800	18800	0
410	20240513	125600	252859240	18800	18800	18800	18800	0
411	20240513	125500	252859240	18800	18800	18800	18800	1
412	20240513	125400	252840440	18810	18810	18810	18810	0
413	20240513	125300	252840440	18810	18810	18810	18810	1
414	20240513	125200	252821630	18810	18810	18810	18810	0
415	20240513	125100	252821630	18810	18760	18810	18710	26
416	20240513	125000	252333410	18780	18780	18780	18780	0
417	20240513	124900	252333410	18780	18790	18790	18780	64
418	20240513	124800	251131050	18830	18820	18830	18820	8
419	20240513	124700	250980420	18830	18820	18830	18820	18
420	20240513	124600	250641650	18830	18830	18830	18830	0
421	20240513	124500	250641650	18830	18830	18830	18820	20
422	20240513	124400	250265060	18830	18820	18830	18820	37
423	20240513	124300	249568360	18790	18790	18790	18790	7
424	20240513	124200	249436830	18810	18810	18820	18810	9
425	20240513	124100	249267470	18830	18820	18830	18820	16
426	20240513	124000	248966300	18830	18830	18830	18830	5
427	20240513	123900	248872150	18830	18760	18830	18760	168
428	20240513	123800	245720330	18820	18830	18830	18820	23
429	20240513	123700	245287260	18830	18760	18830	18760	12
430	20240513	123600	245061940	18760	18760	18760	18760	1
431	20240513	123500	245043180	18770	18770	18770	18770	0
432	20240513	123400	245043180	18770	18770	18770	18770	5
433	20240513	123300	244949330	18770	18760	18770	18760	52
434	20240513	123200	243973310	18770	18770	18770	18770	0
435	20240513	123100	243973310	18770	18790	18790	18770	138
436	20240513	123000	241381880	18800	18800	18800	18800	0
437	20240513	122900	241381880	18800	18820	18820	18800	529
438	20240513	122800	231429680	18830	18830	18830	18830	3
439	20240513	122700	231373190	18910	18850	18910	18850	112
440	20240513	122600	229261690	18910	18910	18910	18860	79
441	20240513	122500	227771600	18860	18860	18860	18860	0
442	20240513	122400	227771600	18860	18860	18860	18860	6
443	20240513	122300	227658440	18860	18940	18940	18860	163
444	20240513	122200	224577900	18950	18870	18960	18870	858
445	20240513	122100	208334320	18880	18920	18920	18880	231
446	20240513	122000	203966470	18910	18820	18910	18820	1047
447	20240513	121900	184242380	18820	18820	18840	18820	198
448	20240513	121800	180515200	18820	18740	18820	18740	267
449	20240513	121700	175492930	18740	18630	18740	18630	791
450	20240513	121600	160709070	18620	18610	18620	18610	2
451	20240513	121500	160671840	18610	18610	18610	18610	0
452	20240513	121400	160671840	18610	18610	18610	18610	1
453	20240513	121300	160653230	18610	18610	18610	18610	1
454	20240513	121200	160634620	18630	18630	18630	18630	1
455	20240513	121100	160615990	18630	18630	18630	18630	0
456	20240513	121000	160615990	18630	18630	18630	18630	3
457	20240513	120900	160560100	18640	18630	18650	18630	7
458	20240513	120800	160429650	18630	18610	18650	18610	6
459	20240513	120700	160317870	18610	18610	18610	18610	50
460	20240513	120600	159387370	18610	18610	18610	18610	1
461	20240513	120500	159368760	18610	18610	18610	18610	0
462	20240513	120400	159368760	18610	18610	18610	18610	1
463	20240513	120300	159350150	18610	18610	18610	18610	1
464	20240513	120200	159331540	18610	18610	18610	18610	1
465	20240513	120100	159312930	18650	18650	18650	18650	0
466	20240513	120000	159312930	18650	18650	18650	18650	0
467	20240513	115900	159312930	18650	18650	18650	18650	0
468	20240513	115800	159312930	18650	18650	18650	18650	1
469	20240513	115700	159294280	18650	18650	18650	18650	37
470	20240513	115600	158604230	18660	18660	18660	18660	0
471	20240513	115500	158604230	18660	18650	18660	18650	2
472	20240513	115400	158566920	18660	18650	18660	18650	2
473	20240513	115300	158529610	18670	18670	18670	18670	0
474	20240513	115200	158529610	18670	18670	18670	18670	0
475	20240513	115100	158529610	18670	18660	18670	18660	81
476	20240513	115000	157018140	18650	18630	18650	18630	3
477	20240513	114900	156962220	18630	18630	18630	18630	0
478	20240513	114800	156962220	18630	18630	18630	18630	1
479	20240513	114700	156943590	18650	18650	18650	18650	0
480	20240513	114600	156943590	18650	18650	18650	18650	0
481	20240513	114500	156943590	18650	18640	18650	18640	2
482	20240513	114400	156906300	18650	18650	18650	18650	0
483	20240513	114300	156906300	18650	18650	18650	18650	0
484	20240513	114200	156906300	18650	18650	18650	18650	1
485	20240513	114100	156887650	18650	18650	18650	18650	1
486	20240513	114000	156869000	18660	18660	18660	18660	0
487	20240513	113900	156869000	18660	18660	18660	18660	72
488	20240513	113800	155525480	18680	18680	18680	18680	1
489	20240513	113700	155506800	18690	18690	18690	18690	107
490	20240513	113600	153506970	18680	18680	18680	18680	1
491	20240513	113500	153488290	18690	18670	18690	18670	165
492	20240513	113400	150404470	18690	18690	18690	18690	0
493	20240513	113300	150404470	18690	18690	18690	18690	0
494	20240513	113200	150404470	18690	18680	18690	18680	2
495	20240513	113100	150367100	18690	18700	18700	18690	4
496	20240513	113000	150292330	18720	18710	18720	18710	2
497	20240513	112900	150254900	18730	18730	18730	18730	0
498	20240513	112800	150254900	18730	18690	18730	18690	71
499	20240513	112700	148927470	18690	18600	18690	18600	361
500	20240513	112600	142194950	18590	18590	18590	18590	501
501	20240513	112500	132881360	18590	18590	18590	18590	4
502	20240513	112400	132807000	18600	18590	18600	18590	3
503	20240513	112300	132751220	18590	18590	18590	18590	0
504	20240513	112200	132751220	18590	18590	18590	18590	3
505	20240513	112100	132695450	18590	18590	18590	18590	1
506	20240513	112000	132676860	18580	18570	18580	18570	87
507	20240513	111900	131061260	18570	18570	18570	18570	1
508	20240513	111800	131042690	18570	18570	18570	18570	1
509	20240513	111700	131024120	18570	18570	18570	18570	2
510	20240513	111600	130986980	18570	18570	18570	18570	2
511	20240513	111500	130949840	18510	18510	18510	18510	0
512	20240513	111400	130949840	18510	18510	18510	18510	1
513	20240513	111300	130931330	18510	18570	18570	18510	335
514	20240513	111200	124730120	18600	18600	18600	18600	0
515	20240513	111100	124730120	18600	18570	18600	18570	2
516	20240513	111000	124692950	18600	18600	18600	18600	1
517	20240513	110900	124674350	18600	18600	18600	18600	2
518	20240513	110800	124637150	18620	18620	18620	18620	0
519	20240513	110700	124637150	18620	18620	18620	18620	7
520	20240513	110600	124506810	18620	18610	18620	18610	110
521	20240513	110500	122458630	18620	18620	18620	18620	0
522	20240513	110400	122458630	18620	18620	18620	18620	0
523	20240513	110300	122458630	18620	18570	18620	18570	5
524	20240513	110200	122365730	18600	18620	18620	18600	45
525	20240513	110100	121528130	18620	18620	18620	18620	1
526	20240513	110000	121509510	18580	18560	18580	18560	3
527	20240513	105900	121453800	18560	18510	18560	18510	131
528	20240513	105800	119025020	18500	18500	18500	18500	1
529	20240513	105700	119006520	18500	18500	18500	18500	100
530	20240513	105600	117156520	18500	18510	18510	18500	239
531	20240513	105500	112733940	18510	18510	18510	18510	1
532	20240513	105400	112715430	18530	18530	18530	18530	0
533	20240513	105300	112715430	18530	18530	18530	18530	1
534	20240513	105200	112696900	18530	18530	18530	18530	0
535	20240513	105100	112696900	18530	18530	18530	18530	258
536	20240513	105000	107916160	18540	18540	18540	18540	0
537	20240513	104900	107916160	18540	18530	18540	18530	102
538	20240513	104800	106025090	18540	18520	18540	18520	10
539	20240513	104700	105839720	18540	18540	18540	18540	0
540	20240513	104600	105839720	18540	18540	18540	18540	1
541	20240513	104500	105821180	18530	18530	18530	18530	1
542	20240513	104400	105802650	18540	18540	18540	18540	10
543	20240513	104300	105617250	18540	18550	18550	18540	85
544	20240513	104200	104041310	18540	18540	18540	18540	2
545	20240513	104100	104004230	18540	18540	18540	18540	0
546	20240513	104000	104004230	18540	18540	18540	18540	1
547	20240513	103900	103985690	18540	18540	18540	18540	0
548	20240513	103800	103985690	18540	18540	18540	18540	3
549	20240513	103700	103930070	18550	18550	18550	18550	1
550	20240513	103600	103911520	18540	18540	18540	18540	1
551	20240513	103500	103892980	18560	18560	18560	18560	0
552	20240513	103400	103892980	18560	18550	18560	18550	21
553	20240513	103300	103503230	18560	18500	18560	18490	280
554	20240513	103200	98320550	18490	18510	18510	18490	19
555	20240513	103100	97969110	18490	18500	18510	18490	325
556	20240513	103000	91956680	18510	18540	18540	18510	60
557	20240513	102900	90844940	18550	18580	18590	18550	25
558	20240513	102800	90380500	18580	18580	18580	18580	0
559	20240513	102700	90380500	18580	18580	18580	18580	1
560	20240513	102600	90361920	18530	18530	18530	18530	1
561	20240513	102500	90343390	18540	18540	18540	18540	1
562	20240513	102400	90324850	18510	18550	18550	18510	586
563	20240513	102300	79465850	18550	18550	18550	18550	100
564	20240513	102200	77610850	18550	18550	18550	18550	0
565	20240513	102100	77610850	18550	18560	18560	18550	70
566	20240513	102000	76312050	18670	18570	18670	18550	317
567	20240513	101900	70427600	18570	18570	18570	18570	1
568	20240513	101800	70409030	18570	18570	18570	18570	0
569	20240513	101700	70409030	18570	18570	18570	18570	0
570	20240513	101600	70409030	18570	18570	18570	18570	1
571	20240513	101500	70390460	18570	18570	18570	18570	3
572	20240513	101400	70334750	18570	18570	18570	18570	39
573	20240513	101300	69610520	18570	18570	18570	18570	117
574	20240513	101200	67437830	18570	18580	18580	18570	22
575	20240513	101100	67029280	18580	18580	18580	18580	0
576	20240513	101000	67029280	18580	18580	18580	18580	0
577	20240513	100900	67029280	18580	18580	18580	18580	0
578	20240513	100800	67029280	18580	18580	18580	18580	18
579	20240513	100700	66694840	18680	18590	18680	18570	407
580	20240513	100600	59130820	18680	18590	18680	18590	6
581	20240513	100500	59019010	18590	18590	18590	18590	38
582	20240513	100400	58312590	18660	18660	18660	18660	0
583	20240513	100300	58312590	18660	18660	18660	18660	2
584	20240513	100200	58275270	18660	18660	18660	18660	6
585	20240513	100100	58163310	18590	18590	18590	18590	4
586	20240513	100000	58088950	18680	18670	18680	18670	2
587	20240513	095900	58051600	18680	18680	18680	18680	1
588	20240513	095800	58032920	18680	18680	18680	18590	4
589	20240513	095700	57958380	18590	18600	18600	18590	30
590	20240513	095600	57400530	18600	18600	18600	18600	0
591	20240513	095500	57400530	18600	18600	18600	18600	0
592	20240513	095400	57400530	18600	18600	18600	18600	0
593	20240513	095300	57400530	18600	18600	18600	18600	0
594	20240513	095200	57400530	18600	18600	18600	18600	156
595	20240513	095100	54498930	18600	18620	18620	18600	63
596	20240513	095000	53326110	18680	18680	18680	18680	11
597	20240513	094900	53120630	18680	18680	18680	18680	0
598	20240513	094800	53120630	18680	18680	18680	18680	200
599	20240513	094700	49384630	18680	18680	18680	18680	7
600	20240513	094600	49253870	18690	18690	18690	18690	0
601	20240513	094500	49253870	18690	18690	18690	18690	0
602	20240513	094400	49253870	18690	18690	18690	18690	2
603	20240513	094300	49216490	18690	18690	18690	18690	0
604	20240513	094200	49216490	18690	18690	18690	18690	1
605	20240513	094100	49197800	18690	18690	18690	18690	0
606	20240513	094000	49197800	18690	18690	18690	18690	11
607	20240513	093900	48992210	18690	18690	18690	18690	10
608	20240513	093800	48805310	18690	18690	18690	18690	0
609	20240513	093700	48805310	18690	18690	18690	18690	2
610	20240513	093600	48767930	18600	18600	18600	18600	0
611	20240513	093500	48767930	18600	18600	18600	18600	7
612	20240513	093400	48637730	18600	18600	18600	18600	15
613	20240513	093300	48358730	18600	18600	18600	18600	0
614	20240513	093200	48358730	18600	18610	18610	18600	39
615	20240513	093100	47633320	18600	18600	18600	18600	0
616	20240513	093000	47633320	18600	18600	18600	18600	139
617	20240513	092900	45047920	18600	18610	18610	18600	120
618	20240513	092800	42815870	18610	18660	18660	18610	253
619	20240513	092700	38106230	18660	18660	18660	18660	60
620	20240513	092600	36986630	18680	18620	18680	18620	21
621	20240513	092500	36595550	18620	18620	18620	18620	0
622	20240513	092400	36595550	18620	18620	18620	18620	39
623	20240513	092300	35869370	18680	18680	18680	18680	0
624	20240513	092200	35869370	18680	18680	18680	18680	14
625	20240513	092100	35607850	18740	18740	18740	18740	0
626	20240513	092000	35607850	18740	18740	18740	18740	4
627	20240513	091900	35532890	18740	18740	18740	18740	40
628	20240513	091800	34783290	18740	18620	18740	18620	200
629	20240513	091700	31052210	18670	18670	18670	18670	50
630	20240513	091600	30118710	18690	18670	18690	18670	82
631	20240513	091500	28587250	18670	18670	18670	18660	51
632	20240513	091400	27635130	18690	18690	18690	18690	0
633	20240513	091300	27635130	18690	18690	18690	18690	3
634	20240513	091200	27579060	18690	18620	18690	18620	16
635	20240513	091100	27281070	18690	18620	18690	18620	147
636	20240513	091000	24543580	18600	18620	18620	18600	115
637	20240513	090900	22404180	18620	18640	18640	18620	104
638	20240513	090800	20466600	18690	18690	18690	18690	1
639	20240513	090700	20447910	18640	18700	18710	18640	280
640	20240513	090600	15220990	18800	18840	18840	18800	3
641	20240513	090500	15164510	18840	18840	18840	18840	8
642	20240513	090400	15013790	18840	18840	18840	18840	1
643	20240513	090300	14994950	18840	18840	18840	18840	1
644	20240513	090200	14976110	18840	18650	18840	18640	335
645	20240513	090100	8729890	18650	18850	18850	18650	63
646	20240513	090000	7554340	18850	18650	18850	18650	405