KissMeData/068290/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194300	361796930	18910	18910	18910	18910	597
3	20240514	194200	361796930	18910	18910	18910	18910	0
4	20240514	194100	361796930	18910	18910	18910	18910	0
5	20240514	194000	361796930	18910	18910	18910	18910	0
6	20240514	193900	361796930	18910	18910	18910	18910	0
7	20240514	193800	361796930	18910	18910	18910	18910	0
8	20240514	193700	361796930	18910	18910	18910	18910	0
9	20240514	193600	361796930	18910	18910	18910	18910	0
10	20240514	193500	361796930	18910	18910	18910	18910	0
11	20240514	193400	361796930	18910	18910	18910	18910	0
12	20240514	193300	361796930	18910	18910	18910	18910	0
13	20240514	193200	361796930	18910	18910	18910	18910	0
14	20240514	193100	361796930	18910	18910	18910	18910	0
15	20240514	193000	361796930	18910	18910	18910	18910	0
16	20240514	192900	361796930	18910	18910	18910	18910	0
17	20240514	192800	361796930	18910	18910	18910	18910	0
18	20240514	192700	361796930	18910	18910	18910	18910	0
19	20240514	192600	361796930	18910	18910	18910	18910	0
20	20240514	192500	361796930	18910	18910	18910	18910	0
21	20240514	192400	361796930	18910	18910	18910	18910	0
22	20240514	192300	361796930	18910	18910	18910	18910	0
23	20240514	192200	361796930	18910	18910	18910	18910	0
24	20240514	192100	361796930	18910	18910	18910	18910	0
25	20240514	192000	361796930	18910	18910	18910	18910	0
26	20240514	191900	361796930	18910	18910	18910	18910	0
27	20240514	191800	361796930	18910	18910	18910	18910	0
28	20240514	191700	361796930	18910	18910	18910	18910	0
29	20240514	191600	361796930	18910	18910	18910	18910	0
30	20240514	191500	361796930	18910	18910	18910	18910	0
31	20240514	191400	361796930	18910	18910	18910	18910	0
32	20240514	191300	361796930	18910	18910	18910	18910	597
33	20240514	191200	361796930	18910	18910	18910	18910	0
34	20240514	191100	361796930	18910	18910	18910	18910	0
35	20240514	191000	361796930	18910	18910	18910	18910	0
36	20240514	190900	361796930	18910	18910	18910	18910	0
37	20240514	190800	361796930	18910	18910	18910	18910	0
38	20240514	190700	361796930	18910	18910	18910	18910	0
39	20240514	190600	361796930	18910	18910	18910	18910	0
40	20240514	190500	361796930	18910	18910	18910	18910	0
41	20240514	190400	361796930	18910	18910	18910	18910	0
42	20240514	190300	361796930	18910	18910	18910	18910	0
43	20240514	190200	361796930	18910	18910	18910	18910	0
44	20240514	190100	361796930	18910	18910	18910	18910	0
45	20240514	190000	361796930	18910	18910	18910	18910	0
46	20240514	185900	361796930	18910	18910	18910	18910	0
47	20240514	185800	361796930	18910	18910	18910	18910	0
48	20240514	185700	361796930	18910	18910	18910	18910	0
49	20240514	185600	361796930	18910	18910	18910	18910	0
50	20240514	185500	361796930	18910	18910	18910	18910	0
51	20240514	185400	361796930	18910	18910	18910	18910	0
52	20240514	185300	361796930	18910	18910	18910	18910	0
53	20240514	185200	361796930	18910	18910	18910	18910	0
54	20240514	185100	361796930	18910	18910	18910	18910	0
55	20240514	185000	361796930	18910	18910	18910	18910	0
56	20240514	184900	361796930	18910	18910	18910	18910	0
57	20240514	184800	361796930	18910	18910	18910	18910	0
58	20240514	184700	361796930	18910	18910	18910	18910	0
59	20240514	184600	361796930	18910	18910	18910	18910	0
60	20240514	184500	361796930	18910	18910	18910	18910	0
61	20240514	184400	361796930	18910	18910	18910	18910	0
62	20240514	184300	361796930	18910	18910	18910	18910	597
63	20240514	184200	361796930	18910	18910	18910	18910	0
64	20240514	184100	361796930	18910	18910	18910	18910	0
65	20240514	184000	361796930	18910	18910	18910	18910	0
66	20240514	183900	361796930	18910	18910	18910	18910	0
67	20240514	183800	361796930	18910	18910	18910	18910	0
68	20240514	183700	361796930	18910	18910	18910	18910	0
69	20240514	183600	361796930	18910	18910	18910	18910	0
70	20240514	183500	361796930	18910	18910	18910	18910	0
71	20240514	183400	361796930	18910	18910	18910	18910	0
72	20240514	183300	361796930	18910	18910	18910	18910	0
73	20240514	183200	361796930	18910	18910	18910	18910	0
74	20240514	183100	361796930	18910	18910	18910	18910	0
75	20240514	183000	361796930	18910	18910	18910	18910	0
76	20240514	182900	361796930	18910	18910	18910	18910	0
77	20240514	182800	361796930	18910	18910	18910	18910	0
78	20240514	182700	361796930	18910	18910	18910	18910	0
79	20240514	182600	361796930	18910	18910	18910	18910	0
80	20240514	182500	361796930	18910	18910	18910	18910	0
81	20240514	182400	361796930	18910	18910	18910	18910	0
82	20240514	182300	361796930	18910	18910	18910	18910	0
83	20240514	182200	361796930	18910	18910	18910	18910	0
84	20240514	182100	361796930	18910	18910	18910	18910	0
85	20240514	182000	361796930	18910	18910	18910	18910	0
86	20240514	181900	361796930	18910	18910	18910	18910	0
87	20240514	181800	361796930	18910	18910	18910	18910	0
88	20240514	181700	361796930	18910	18910	18910	18910	0
89	20240514	181600	361796930	18910	18910	18910	18910	0
90	20240514	181500	361796930	18910	18910	18910	18910	0
91	20240514	181400	361796930	18910	18910	18910	18910	0
92	20240514	181300	361796930	18910	18910	18910	18910	597
93	20240514	181200	361796930	18910	18910	18910	18910	0
94	20240514	181100	361796930	18910	18910	18910	18910	0
95	20240514	181000	361796930	18910	18910	18910	18910	0
96	20240514	180900	361796930	18910	18910	18910	18910	0
97	20240514	180800	361796930	18910	18910	18910	18910	0
98	20240514	180700	361796930	18910	18910	18910	18910	0
99	20240514	180600	361796930	18910	18910	18910	18910	0
100	20240514	180500	361796930	18910	18910	18910	18910	0
101	20240514	180400	361796930	18910	18910	18910	18910	0
102	20240514	180300	361796930	18910	18910	18910	18910	0
103	20240514	180200	361796930	18910	18910	18910	18910	0
104	20240514	180100	361796930	18910	18910	18910	18910	0
105	20240514	180000	361796930	18910	18910	18910	18910	0
106	20240514	175900	361796930	18910	18910	18910	18910	0
107	20240514	175800	361796930	18910	18910	18910	18910	0
108	20240514	175700	361796930	18910	18910	18910	18910	0
109	20240514	175600	361796930	18910	18910	18910	18910	0
110	20240514	175500	361796930	18910	18910	18910	18910	0
111	20240514	175400	361796930	18910	18910	18910	18910	0
112	20240514	175300	361796930	18910	18910	18910	18910	0
113	20240514	175200	361796930	18910	18910	18910	18910	0
114	20240514	175100	361796930	18910	18910	18910	18910	0
115	20240514	175000	361796930	18910	18910	18910	18910	0
116	20240514	174900	361796930	18910	18910	18910	18910	0
117	20240514	174800	361796930	18910	18910	18910	18910	0
118	20240514	174700	361796930	18910	18910	18910	18910	0
119	20240514	174600	361796930	18910	18910	18910	18910	0
120	20240514	174500	361796930	18910	18910	18910	18910	0
121	20240514	174400	361796930	18910	18910	18910	18910	0
122	20240514	174300	361796930	18910	18910	18910	18910	597
123	20240514	174200	361796930	18910	18910	18910	18910	0
124	20240514	174100	361796930	18910	18910	18910	18910	0
125	20240514	174000	361796930	18910	18910	18910	18910	0
126	20240514	173900	361796930	18910	18910	18910	18910	0
127	20240514	173800	361796930	18910	18910	18910	18910	0
128	20240514	173700	361796930	18910	18910	18910	18910	0
129	20240514	173600	361796930	18910	18910	18910	18910	0
130	20240514	173500	361796930	18910	18910	18910	18910	0
131	20240514	173400	361796930	18910	18910	18910	18910	0
132	20240514	173300	361796930	18910	18910	18910	18910	0
133	20240514	173200	361796930	18910	18910	18910	18910	0
134	20240514	173100	361796930	18910	18910	18910	18910	0
135	20240514	173000	361796930	18910	18910	18910	18910	0
136	20240514	172900	361796930	18910	18910	18910	18910	0
137	20240514	172800	361796930	18910	18910	18910	18910	0
138	20240514	172700	361796930	18910	18910	18910	18910	0
139	20240514	172600	361796930	18910	18910	18910	18910	0
140	20240514	172500	361796930	18910	18910	18910	18910	0
141	20240514	172400	361796930	18910	18910	18910	18910	0
142	20240514	172300	361796930	18910	18910	18910	18910	0
143	20240514	172200	361796930	18910	18910	18910	18910	0
144	20240514	172100	361796930	18910	18910	18910	18910	0
145	20240514	172000	361796930	18910	18910	18910	18910	0
146	20240514	171900	361796930	18910	18910	18910	18910	0
147	20240514	171800	361796930	18910	18910	18910	18910	0
148	20240514	171700	361796930	18910	18910	18910	18910	0
149	20240514	171600	361796930	18910	18910	18910	18910	0
150	20240514	171500	361796930	18910	18910	18910	18910	0
151	20240514	171400	361796930	18910	18910	18910	18910	0
152	20240514	171300	361796930	18910	18910	18910	18910	597
153	20240514	171200	361796930	18910	18910	18910	18910	0
154	20240514	171100	361796930	18910	18910	18910	18910	0
155	20240514	171000	361796930	18910	18910	18910	18910	0
156	20240514	170900	361796930	18910	18910	18910	18910	0
157	20240514	170800	361796930	18910	18910	18910	18910	0
158	20240514	170700	361796930	18910	18910	18910	18910	0
159	20240514	170600	361796930	18910	18910	18910	18910	0
160	20240514	170500	361796930	18910	18910	18910	18910	0
161	20240514	170400	361796930	18910	18910	18910	18910	0
162	20240514	170300	361796930	18910	18910	18910	18910	0
163	20240514	170200	361796930	18910	18910	18910	18910	0
164	20240514	170100	361796930	18910	18910	18910	18910	0
165	20240514	170000	361796930	18910	18910	18910	18910	0
166	20240514	165900	361796930	18910	18910	18910	18910	0
167	20240514	165800	361796930	18910	18910	18910	18910	0
168	20240514	165700	361796930	18910	18910	18910	18910	0
169	20240514	165600	361796930	18910	18910	18910	18910	0
170	20240514	165500	361796930	18910	18910	18910	18910	0
171	20240514	165400	361796930	18910	18910	18910	18910	0
172	20240514	165300	361796930	18910	18910	18910	18910	0
173	20240514	165200	361796930	18910	18910	18910	18910	0
174	20240514	165100	361796930	18910	18910	18910	18910	0
175	20240514	165000	361796930	18910	18910	18910	18910	0
176	20240514	164900	361796930	18910	18910	18910	18910	0
177	20240514	164800	361796930	18910	18910	18910	18910	0
178	20240514	164700	361796930	18910	18910	18910	18910	0
179	20240514	164600	361796930	18910	18910	18910	18910	0
180	20240514	164500	361796930	18910	18910	18910	18910	0
181	20240514	164400	361796930	18910	18910	18910	18910	0
182	20240514	164300	361796930	18910	18910	18910	18910	597
183	20240514	164200	361796930	18910	18910	18910	18910	0
184	20240514	164100	361796930	18910	18910	18910	18910	0
185	20240514	164000	361796930	18910	18910	18910	18910	0
186	20240514	163900	361796930	18910	18910	18910	18910	0
187	20240514	163800	361796930	18910	18910	18910	18910	0
188	20240514	163700	361796930	18910	18910	18910	18910	0
189	20240514	163600	361796930	18910	18910	18910	18910	0
190	20240514	163500	361796930	18910	18910	18910	18910	0
191	20240514	163400	361796930	18910	18910	18910	18910	0
192	20240514	163300	361796930	18910	18910	18910	18910	0
193	20240514	163200	361796930	18910	18910	18910	18910	0
194	20240514	163100	361796930	18910	18910	18910	18910	0
195	20240514	163000	361796930	18910	18910	18910	18910	0
196	20240514	162900	361796930	18910	18910	18910	18910	0
197	20240514	162800	361796930	18910	18910	18910	18910	0
198	20240514	162700	361796930	18910	18910	18910	18910	0
199	20240514	162600	361796930	18910	18910	18910	18910	0
200	20240514	162500	361796930	18910	18910	18910	18910	0
201	20240514	162400	361796930	18910	18910	18910	18910	0
202	20240514	162300	361796930	18910	18910	18910	18910	0
203	20240514	162200	361796930	18910	18910	18910	18910	0
204	20240514	162100	361796930	18910	18910	18910	18910	0
205	20240514	162000	361796930	18910	18910	18910	18910	0
206	20240514	161900	361796930	18910	18910	18910	18910	0
207	20240514	161800	361796930	18910	18910	18910	18910	0
208	20240514	161700	361796930	18910	18910	18910	18910	0
209	20240514	161600	361796930	18910	18910	18910	18910	0
210	20240514	161500	361796930	18910	18910	18910	18910	0
211	20240514	161400	361796930	18910	18910	18910	18910	0
212	20240514	161300	361796930	18910	18910	18910	18910	597
213	20240514	161200	361796930	18910	18910	18910	18910	0
214	20240514	161100	361796930	18910	18910	18910	18910	0
215	20240514	161000	361796930	18910	18910	18910	18910	0
216	20240514	160900	361796930	18910	18910	18910	18910	0
217	20240514	160800	361796930	18910	18910	18910	18910	0
218	20240514	160700	361796930	18910	18910	18910	18910	0
219	20240514	160600	361796930	18910	18910	18910	18910	0
220	20240514	160500	361796930	18910	18910	18910	18910	0
221	20240514	160400	361796930	18910	18910	18910	18910	0
222	20240514	160300	361796930	18910	18910	18910	18910	0
223	20240514	160200	361796930	18910	18910	18910	18910	0
224	20240514	160100	361796930	18910	18910	18910	18910	0
225	20240514	160000	361796930	18910	18910	18910	18910	0
226	20240514	155900	361796930	18910	18910	18910	18910	0
227	20240514	155800	361796930	18910	18910	18910	18910	0
228	20240514	155700	361796930	18910	18910	18910	18910	0
229	20240514	155600	361796930	18910	18910	18910	18910	0
230	20240514	155500	361796930	18910	18910	18910	18910	0
231	20240514	155400	361796930	18910	18910	18910	18910	0
232	20240514	155300	361796930	18910	18910	18910	18910	0
233	20240514	155200	361796930	18910	18910	18910	18910	0
234	20240514	155100	361796930	18910	18910	18910	18910	0
235	20240514	155000	361796930	18910	18910	18910	18910	0
236	20240514	154900	361796930	18910	18910	18910	18910	0
237	20240514	154800	361796930	18910	18910	18910	18910	0
238	20240514	154700	361796930	18910	18910	18910	18910	0
239	20240514	154600	361796930	18910	18910	18910	18910	0
240	20240514	154500	361796930	18910	18910	18910	18910	0
241	20240514	154400	361796930	18910	18910	18910	18910	0
242	20240514	154300	361796930	18910	18910	18910	18910	597
243	20240514	154200	361796930	18910	18910	18910	18910	0
244	20240514	154100	361796930	18910	18910	18910	18910	0
245	20240514	154000	361796930	18910	18910	18910	18910	0
246	20240514	153900	361796930	18910	18910	18910	18910	0
247	20240514	153800	361796930	18910	18910	18910	18910	0
248	20240514	153700	361796930	18910	18910	18910	18910	0
249	20240514	153600	361796930	18910	18910	18910	18910	0
250	20240514	153500	361796930	18910	18910	18910	18910	0
251	20240514	153400	361796930	18910	18910	18910	18910	0
252	20240514	153300	361796930	18910	18910	18910	18910	0
253	20240514	153200	361796930	18910	18910	18910	18910	0
254	20240514	153100	361796930	18910	18910	18910	18910	0
255	20240514	153000	361796930	18910	18910	18910	18910	597
256	20240514	152900	350507660	18910	18910	18910	18910	0
257	20240514	152800	350507660	18910	18910	18910	18910	0
258	20240514	152700	350507660	18910	18910	18910	18910	0
259	20240514	152600	350507660	18910	18910	18910	18910	0
260	20240514	152500	350507660	18910	18910	18910	18910	0
261	20240514	152400	350507660	18910	18910	18910	18910	0
262	20240514	152300	350507660	18910	18910	18910	18910	0
263	20240514	152200	350507660	18910	18910	18910	18910	0
264	20240514	152100	350507660	18910	18910	18910	18910	0
265	20240514	152000	350507660	18910	18910	18910	18910	0
266	20240514	151900	350507660	18910	18890	18910	18890	111
267	20240514	151800	348409640	18890	18890	18890	18890	25
268	20240514	151700	347937390	18810	18810	18810	18810	10
269	20240514	151600	347749290	18800	18800	18800	18800	0
270	20240514	151500	347749290	18800	18800	18800	18800	0
271	20240514	151400	347749290	18800	18800	18800	18800	15
272	20240514	151300	347467290	18800	18800	18800	18800	20
273	20240514	151200	347091290	18800	18860	18860	18800	100
274	20240514	151100	345209160	18890	18890	18890	18890	6
275	20240514	151000	345095820	18860	18860	18860	18860	0
276	20240514	150900	345095820	18860	18860	18860	18860	0
277	20240514	150800	345095820	18860	18860	18860	18860	0
278	20240514	150700	345095820	18860	18860	18860	18860	0
279	20240514	150600	345095820	18860	18870	18890	18860	45
280	20240514	150500	344246530	18890	18900	18900	18890	52
281	20240514	150400	343263740	18910	18910	18910	18910	0
282	20240514	150300	343263740	18910	18910	18910	18910	0
283	20240514	150200	343263740	18910	18910	18910	18910	0
284	20240514	150100	343263740	18910	18910	18910	18910	0
285	20240514	150000	343263740	18910	18910	18910	18910	0
286	20240514	145900	343263740	18910	18910	18910	18910	21
287	20240514	145800	342866630	18910	18910	18910	18910	0
288	20240514	145700	342866630	18910	18910	18910	18910	5
289	20240514	145600	342772080	18910	18910	18910	18910	0
290	20240514	145500	342772080	18910	18910	18910	18910	2
291	20240514	145400	342734260	18910	18910	18910	18910	0
292	20240514	145300	342734260	18910	18910	18910	18910	5
293	20240514	145200	342639710	18800	18810	18810	18800	400
294	20240514	145100	335116480	18810	18810	18810	18810	0
295	20240514	145000	335116480	18810	18810	18810	18810	0
296	20240514	144900	335116480	18810	18810	18810	18810	0
297	20240514	144800	335116480	18810	18810	18810	18810	0
298	20240514	144700	335116480	18810	18810	18810	18810	0
299	20240514	144600	335116480	18810	18810	18810	18810	0
300	20240514	144500	335116480	18810	18830	18830	18810	150
301	20240514	144400	332292430	18830	18830	18830	18830	0
302	20240514	144300	332292430	18830	18830	18830	18830	1
303	20240514	144200	332273600	18830	18830	18830	18830	0
304	20240514	144100	332273600	18830	18910	18910	18830	11
305	20240514	144000	332066390	18910	18910	18910	18910	0
306	20240514	143900	332066390	18910	18900	18910	18900	2
307	20240514	143800	332028580	18830	18850	18850	18830	70
308	20240514	143700	330709870	18830	18830	18830	18830	0
309	20240514	143600	330709870	18830	18830	18830	18830	0
310	20240514	143500	330709870	18830	18830	18830	18830	0
311	20240514	143400	330709870	18830	18830	18830	18830	0
312	20240514	143300	330709870	18830	18830	18830	18830	0
313	20240514	143200	330709870	18830	18830	18830	18830	0
314	20240514	143100	330709870	18830	18830	18830	18830	0
315	20240514	143000	330709870	18830	18830	18830	18830	0
316	20240514	142900	330709870	18830	18830	18830	18830	0
317	20240514	142800	330709870	18830	18850	18850	18830	400
318	20240514	142700	323173800	18850	18850	18850	18850	0
319	20240514	142600	323173800	18850	18920	18920	18850	11
320	20240514	142500	322965950	18850	18850	18850	18850	0
321	20240514	142400	322965950	18850	18850	18850	18850	0
322	20240514	142300	322965950	18850	18850	18850	18850	60
323	20240514	142200	321834950	18850	18850	18850	18850	0
324	20240514	142100	321834950	18850	18850	18850	18850	3
325	20240514	142000	321778400	18860	18860	18860	18860	0
326	20240514	141900	321778400	18860	18860	18860	18860	0
327	20240514	141800	321778400	18860	18860	18860	18860	0
328	20240514	141700	321778400	18860	18860	18860	18860	0
329	20240514	141600	321778400	18860	18860	18860	18860	0
330	20240514	141500	321778400	18860	18860	18860	18860	0
331	20240514	141400	321778400	18860	18860	18860	18860	0
332	20240514	141300	321778400	18860	18860	18860	18860	0
333	20240514	141200	321778400	18860	18860	18860	18860	0
334	20240514	141100	321778400	18860	18860	18860	18860	0
335	20240514	141000	321778400	18860	18860	18860	18860	0
336	20240514	140900	321778400	18860	18860	18860	18860	0
337	20240514	140800	321778400	18860	18860	18860	18860	0
338	20240514	140700	321778400	18860	18860	18860	18860	0
339	20240514	140600	321778400	18860	18860	18860	18860	0
340	20240514	140500	321778400	18860	18860	18860	18860	2
341	20240514	140400	321740680	18840	18840	18840	18840	0
342	20240514	140300	321740680	18840	18840	18840	18840	0
343	20240514	140200	321740680	18840	18840	18840	18840	0
344	20240514	140100	321740680	18840	18840	18840	18840	0
345	20240514	140000	321740680	18840	18840	18840	18840	0
346	20240514	135900	321740680	18840	18840	18840	18840	0
347	20240514	135800	321740680	18840	18840	18840	18840	0
348	20240514	135700	321740680	18840	18840	18840	18840	0
349	20240514	135600	321740680	18840	18840	18840	18840	2
350	20240514	135500	321703000	18920	18920	18920	18920	0
351	20240514	135400	321703000	18920	18920	18920	18920	7
352	20240514	135300	321570560	18920	18920	18920	18920	0
353	20240514	135200	321570560	18920	18920	18920	18920	0
354	20240514	135100	321570560	18920	18920	18920	18920	1
355	20240514	135000	321551640	18940	18940	18940	18940	3
356	20240514	134900	321494820	18940	18940	18940	18940	1
357	20240514	134800	321475880	18940	18840	18940	18840	37
358	20240514	134700	320778700	18850	18850	18850	18850	25
359	20240514	134600	320307450	18860	18860	18860	18860	0
360	20240514	134500	320307450	18860	18860	18860	18860	0
361	20240514	134400	320307450	18860	18860	18860	18860	0
362	20240514	134300	320307450	18860	18860	18860	18860	41
363	20240514	134200	319534190	18860	18860	18860	18860	0
364	20240514	134100	319534190	18860	18860	18860	18860	0
365	20240514	134000	319534190	18860	18860	18860	18860	1
366	20240514	133900	319515330	18940	18940	18940	18940	0
367	20240514	133800	319515330	18940	18940	18940	18940	0
368	20240514	133700	319515330	18940	18940	18940	18940	0
369	20240514	133600	319515330	18940	18940	18940	18940	0
370	20240514	133500	319515330	18940	18940	18940	18940	0
371	20240514	133400	319515330	18940	18940	18940	18940	0
372	20240514	133300	319515330	18940	18940	18940	18940	0
373	20240514	133200	319515330	18940	18940	18940	18940	0
374	20240514	133100	319515330	18940	18940	18940	18940	0
375	20240514	133000	319515330	18940	18940	18940	18940	0
376	20240514	132900	319515330	18940	18900	18940	18900	2
377	20240514	132800	319477490	18860	18860	18860	18860	1
378	20240514	132700	319458630	18850	18850	18850	18850	24
379	20240514	132600	319006230	18860	18860	18860	18860	0
380	20240514	132500	319006230	18860	18860	18860	18860	204
381	20240514	132400	315158790	18860	18860	18860	18860	0
382	20240514	132300	315158790	18860	18860	18860	18860	0
383	20240514	132200	315158790	18860	18860	18860	18860	0
384	20240514	132100	315158790	18860	18860	18860	18860	0
385	20240514	132000	315158790	18860	18860	18860	18860	0
386	20240514	131900	315158790	18860	18860	18860	18860	0
387	20240514	131800	315158790	18860	18860	18860	18860	0
388	20240514	131700	315158790	18860	18860	18860	18860	0
389	20240514	131600	315158790	18860	18860	18860	18860	0
390	20240514	131500	315158790	18860	18860	18860	18860	0
391	20240514	131400	315158790	18860	18860	18860	18860	0
392	20240514	131300	315158790	18860	18860	18860	18860	0
393	20240514	131200	315158790	18860	18860	18860	18860	0
394	20240514	131100	315158790	18860	18860	18860	18860	0
395	20240514	131000	315158790	18860	18860	18860	18860	1
396	20240514	130900	315139930	18860	18860	18860	18860	0
397	20240514	130800	315139930	18860	18860	18860	18860	0
398	20240514	130700	315139930	18860	18860	18860	18860	0
399	20240514	130600	315139930	18860	18860	18860	18860	10
400	20240514	130500	314951330	18860	18860	18860	18860	0
401	20240514	130400	314951330	18860	18860	18860	18860	0
402	20240514	130300	314951330	18860	18860	18860	18860	0
403	20240514	130200	314951330	18860	18860	18860	18860	12
404	20240514	130100	314725010	18950	18950	18950	18950	0
405	20240514	130000	314725010	18950	18950	18950	18950	0
406	20240514	125900	314725010	18950	18950	18950	18950	0
407	20240514	125800	314725010	18950	18950	18950	18950	0
408	20240514	125700	314725010	18950	18950	18950	18950	4
409	20240514	125600	314649210	18950	18950	18950	18950	0
410	20240514	125500	314649210	18950	18950	18950	18950	0
411	20240514	125400	314649210	18950	18950	18950	18950	0
412	20240514	125300	314649210	18950	18950	18950	18950	0
413	20240514	125200	314649210	18950	18950	18950	18950	30
414	20240514	125100	314080710	18950	18950	18950	18950	0
415	20240514	125000	314080710	18950	18950	18950	18950	0
416	20240514	124900	314080710	18950	18950	18950	18950	0
417	20240514	124800	314080710	18950	18950	18950	18950	0
418	20240514	124700	314080710	18950	18950	18950	18950	0
419	20240514	124600	314080710	18950	18950	18950	18950	0
420	20240514	124500	314080710	18950	18950	18950	18950	50
421	20240514	124400	313133210	18950	18950	18950	18950	23
422	20240514	124300	312697360	18950	18950	18950	18950	5
423	20240514	124200	312602610	18950	18950	18950	18950	0
424	20240514	124100	312602610	18950	18950	18950	18950	0
425	20240514	124000	312602610	18950	18950	18950	18950	0
426	20240514	123900	312602610	18950	18950	18950	18950	0
427	20240514	123800	312602610	18950	18950	18950	18950	0
428	20240514	123700	312602610	18950	18950	18950	18950	0
429	20240514	123600	312602610	18950	18950	18950	18950	0
430	20240514	123500	312602610	18950	18950	18950	18950	0
431	20240514	123400	312602610	18950	18950	18950	18950	0
432	20240514	123300	312602610	18950	18950	18950	18950	0
433	20240514	123200	312602610	18950	18950	18950	18950	0
434	20240514	123100	312602610	18950	18950	18950	18950	0
435	20240514	123000	312602610	18950	18950	18950	18950	0
436	20240514	122900	312602610	18950	18950	18950	18950	0
437	20240514	122800	312602610	18950	18950	18950	18950	0
438	20240514	122700	312602610	18950	18950	18950	18950	0
439	20240514	122600	312602610	18950	18950	18950	18950	0
440	20240514	122500	312602610	18950	18950	18950	18950	0
441	20240514	122400	312602610	18950	18950	18950	18950	0
442	20240514	122300	312602610	18950	18950	18950	18950	89
443	20240514	122200	310916060	18950	18950	18950	18950	1
444	20240514	122100	310897110	18950	18950	18950	18950	0
445	20240514	122000	310897110	18950	18950	18950	18950	0
446	20240514	121900	310897110	18950	18950	18950	18950	0
447	20240514	121800	310897110	18950	18950	18950	18950	26
448	20240514	121700	310404410	18850	18850	18850	18850	0
449	20240514	121600	310404410	18850	18850	18850	18850	2
450	20240514	121500	310366710	18950	18950	18950	18950	0
451	20240514	121400	310366710	18950	18950	18950	18950	0
452	20240514	121300	310366710	18950	18950	18950	18950	0
453	20240514	121200	310366710	18950	18950	18950	18950	30
454	20240514	121100	309798210	18950	18960	18960	18950	192
455	20240514	121000	306159260	18960	18960	18960	18960	0
456	20240514	120900	306159260	18960	18960	18960	18960	0
457	20240514	120800	306159260	18960	18960	18960	18960	0
458	20240514	120700	306159260	18960	18960	18960	18960	0
459	20240514	120600	306159260	18960	18960	18960	18960	0
460	20240514	120500	306159260	18960	18960	18960	18960	0
461	20240514	120400	306159260	18960	18960	18960	18960	5
462	20240514	120300	306064460	18960	18960	18960	18960	0
463	20240514	120200	306064460	18960	18960	18960	18960	50
464	20240514	120100	305116460	18960	18960	18960	18960	0
465	20240514	120000	305116460	18960	18960	18960	18960	5
466	20240514	115900	305021660	18960	18960	18960	18960	1
467	20240514	115800	305002700	18850	18850	18850	18850	50
468	20240514	115700	304060200	18850	18850	18850	18850	0
469	20240514	115600	304060200	18850	18850	18850	18850	400
470	20240514	115500	296520200	18850	18850	18850	18850	1
471	20240514	115400	296501350	18850	18850	18850	18850	0
472	20240514	115300	296501350	18850	18850	18850	18850	0
473	20240514	115200	296501350	18850	18850	18850	18850	0
474	20240514	115100	296501350	18850	18850	18850	18850	0
475	20240514	115000	296501350	18850	18850	18850	18850	0
476	20240514	114900	296501350	18850	18850	18850	18850	0
477	20240514	114800	296501350	18850	18850	18850	18850	0
478	20240514	114700	296501350	18850	18850	18850	18850	10
479	20240514	114600	296312850	18850	18850	18850	18850	11
480	20240514	114500	296105500	18860	18860	18860	18860	5
481	20240514	114400	296011200	18860	18860	18860	18860	195
482	20240514	114300	292333500	18900	18960	18960	18900	402
483	20240514	114200	284728380	18960	18960	18960	18960	5
484	20240514	114100	284633580	18970	18970	18970	18970	17
485	20240514	114000	284311090	18980	18980	18980	18980	20
486	20240514	113900	283931490	18980	18980	18980	18980	0
487	20240514	113800	283931490	18980	18990	18990	18980	9
488	20240514	113700	283760650	19000	19000	19000	19000	0
489	20240514	113600	283760650	19000	19000	19000	19000	0
490	20240514	113500	283760650	19000	19000	19000	19000	0
491	20240514	113400	283760650	19000	19000	19000	19000	0
492	20240514	113300	283760650	19000	19000	19000	19000	0
493	20240514	113200	283760650	19000	19000	19000	19000	10
494	20240514	113100	283570650	19040	19040	19040	19040	0
495	20240514	113000	283570650	19040	19040	19040	19040	7
496	20240514	112900	283437370	19050	19050	19050	19050	0
497	20240514	112800	283437370	19050	19050	19050	19050	0
498	20240514	112700	283437370	19050	19050	19050	19050	0
499	20240514	112600	283437370	19050	19050	19050	19050	0
500	20240514	112500	283437370	19050	19050	19050	19050	0
501	20240514	112400	283437370	19050	19050	19050	19050	0
502	20240514	112300	283437370	19050	19050	19050	19050	0
503	20240514	112200	283437370	19050	19050	19050	19050	0
504	20240514	112100	283437370	19050	19050	19050	19050	0
505	20240514	112000	283437370	19050	19050	19050	19050	1
506	20240514	111900	283418320	19050	19050	19050	19050	0
507	20240514	111800	283418320	19050	19050	19050	19050	0
508	20240514	111700	283418320	19050	19050	19050	19050	0
509	20240514	111600	283418320	19050	19050	19050	19050	2
510	20240514	111500	283380220	19040	19040	19040	19040	0
511	20240514	111400	283380220	19040	19040	19040	19040	0
512	20240514	111300	283380220	19040	19040	19040	19040	0
513	20240514	111200	283380220	19040	18980	19040	18980	1651
514	20240514	111100	252012450	18970	18970	18970	18970	2
515	20240514	111000	251974510	18990	18990	18990	18990	0
516	20240514	110900	251974510	18990	18990	18990	18990	30
517	20240514	110800	251404810	18990	18990	18990	18990	0
518	20240514	110700	251404810	18990	18990	18990	18990	260
519	20240514	110600	246467410	18970	18970	18970	18970	0
520	20240514	110500	246467410	18970	18970	18970	18970	0
521	20240514	110400	246467410	18970	18970	18970	18970	0
522	20240514	110300	246467410	18970	18970	18970	18970	1
523	20240514	110200	246448440	18980	18980	18980	18980	0
524	20240514	110100	246448440	18980	18980	18980	18980	0
525	20240514	110000	246448440	18980	18980	18980	18980	1
526	20240514	105900	246429460	18960	18960	18960	18960	0
527	20240514	105800	246429460	18960	18960	18960	18960	0
528	20240514	105700	246429460	18960	18960	18960	18960	0
529	20240514	105600	246429460	18960	18960	18960	18960	4
530	20240514	105500	246353620	18980	18980	18980	18980	0
531	20240514	105400	246353620	18980	18980	18980	18980	2
532	20240514	105300	246315660	18960	18960	18960	18960	1
533	20240514	105200	246296700	18960	18960	18960	18960	1
534	20240514	105100	246277740	18980	18980	18980	18980	0
535	20240514	105000	246277740	18980	18980	18980	18980	101
536	20240514	104900	244360760	18980	18980	18980	18980	0
537	20240514	104800	244360760	18980	18980	18980	18980	9
538	20240514	104700	244189940	18980	18980	18980	18980	0
539	20240514	104600	244189940	18980	18980	18980	18980	100
540	20240514	104500	242291940	18980	18980	18980	18980	30
541	20240514	104400	241722540	18980	18980	18980	18980	0
542	20240514	104300	241722540	18980	18980	18980	18980	5
543	20240514	104200	241627640	19000	19000	19000	19000	0
544	20240514	104100	241627640	19000	19000	19000	19000	0
545	20240514	104000	241627640	19000	19000	19000	19000	0
546	20240514	103900	241627640	19000	19000	19000	19000	0
547	20240514	103800	241627640	19000	19000	19000	19000	10
548	20240514	103700	241437640	19000	18930	19000	18930	7
549	20240514	103600	241304780	18930	18930	18930	18930	5
550	20240514	103500	241210130	18930	18930	18930	18930	0
551	20240514	103400	241210130	18930	18930	18930	18930	15
552	20240514	103300	240926180	18930	18930	18930	18930	0
553	20240514	103200	240926180	18930	18930	18930	18930	0
554	20240514	103100	240926180	18930	18930	18930	18930	1
555	20240514	103000	240907250	18930	18930	18930	18910	70
556	20240514	102900	239582170	18930	19000	19000	18930	69
557	20240514	102800	238274030	19000	19000	19000	19000	30
558	20240514	102700	237704030	19000	19000	19000	19000	30
559	20240514	102600	237134030	19000	19000	19000	19000	5
560	20240514	102500	237039030	19000	19000	19000	19000	156
561	20240514	102400	234075030	19000	19020	19020	19000	280
562	20240514	102300	228751160	19020	19020	19020	19020	0
563	20240514	102200	228751160	19020	19020	19020	19020	0
564	20240514	102100	228751160	19020	19020	19020	19020	0
565	20240514	102000	228751160	19020	19020	19020	19020	11
566	20240514	101900	228541940	19030	19030	19030	19030	0
567	20240514	101800	228541940	19030	19030	19030	19030	100
568	20240514	101700	226638940	19030	19030	19030	19030	0
569	20240514	101600	226638940	19030	19050	19050	19030	3
570	20240514	101500	226581830	19050	19050	19050	19050	0
571	20240514	101400	226581830	19050	19050	19050	19050	301
572	20240514	101300	220847780	19040	19040	19040	19040	0
573	20240514	101200	220847780	19040	19040	19040	19040	0
574	20240514	101100	220847780	19040	19040	19040	19040	5
575	20240514	101000	220752580	19040	19050	19050	19040	5
576	20240514	100900	220657360	19040	19040	19040	19040	50
577	20240514	100800	219705360	19040	19040	19040	19040	24
578	20240514	100700	219248400	19040	19040	19040	19040	3
579	20240514	100600	219191280	19050	19050	19050	19050	0
580	20240514	100500	219191280	19050	19050	19050	19050	36
581	20240514	100400	218505480	19050	19050	19050	19050	5
582	20240514	100300	218410230	19070	19070	19070	19070	8
583	20240514	100200	218257670	19070	19070	19070	19070	63
584	20240514	100100	217056260	19090	19100	19100	19090	41
585	20240514	100000	216273470	19110	19110	19110	19110	3
586	20240514	095900	216216140	19110	19110	19110	19110	0
587	20240514	095800	216216140	19110	19120	19120	19110	34
588	20240514	095700	215566320	19120	19120	19120	19120	47
589	20240514	095600	214667680	19120	19120	19120	19120	50
590	20240514	095500	213711680	19120	19120	19120	19120	11
591	20240514	095400	213501360	19120	19120	19120	19120	5
592	20240514	095300	213405760	19120	19130	19130	19120	22
593	20240514	095200	212984940	19150	19180	19180	19150	87
594	20240514	095100	211317540	19170	19270	19270	19170	2329
595	20240514	095000	166531460	19270	19270	19280	19230	866
596	20240514	094900	149845600	19250	19160	19250	19160	1157
597	20240514	094800	127638350	19160	19110	19160	19110	268
598	20240514	094700	122511770	19100	19120	19120	19100	10
599	20240514	094600	122320590	19120	19120	19120	19100	92
600	20240514	094500	120562550	19120	19120	19120	19120	0
601	20240514	094400	120562550	19120	19120	19120	19120	20
602	20240514	094300	120180150	19120	19090	19120	19090	1150
603	20240514	094200	98216460	19080	19050	19080	19050	107
604	20240514	094100	96175050	19040	19080	19080	19040	16
605	20240514	094000	95869810	19070	19070	19070	19070	111
606	20240514	093900	93753040	19070	19070	19070	19070	70
607	20240514	093800	92418140	19070	19070	19070	19070	10
608	20240514	093700	92227440	19070	19070	19070	19070	1
609	20240514	093600	92208370	19080	19040	19090	19040	151
610	20240514	093500	89327790	19070	19070	19070	19070	106
611	20240514	093400	87306370	19080	19000	19080	19000	21
612	20240514	093300	86906070	18890	18900	18900	18890	10
613	20240514	093200	86717130	19080	18910	19080	18910	700
614	20240514	093100	73412120	18860	18870	18870	18860	30
615	20240514	093000	72846220	18940	18940	18940	18940	13
616	20240514	092900	72600000	18960	18960	18960	18960	21
617	20240514	092800	72201840	18970	18990	18990	18970	89
618	20240514	092700	70511930	19010	19010	19010	19010	4
619	20240514	092600	70435890	19010	19010	19010	19010	1
620	20240514	092500	70416880	18990	18990	18990	18990	79
621	20240514	092400	68916670	19000	19000	19000	19000	31
622	20240514	092300	68327670	19100	19100	19100	19100	0
623	20240514	092200	68327670	19100	19100	19100	19100	0
624	20240514	092100	68327670	19100	18960	19100	18960	127
625	20240514	092000	65919560	18960	19100	19120	18960	109
626	20240514	091900	63842990	19110	18990	19110	18990	186
627	20240514	091800	60292200	18990	19000	19110	18990	202
628	20240514	091700	56440000	19000	19000	19000	19000	10
629	20240514	091600	56250000	19000	19000	19050	19000	118
630	20240514	091500	54007500	18990	19080	19080	18990	6
631	20240514	091400	53893110	19100	18900	19110	18900	1548
632	20240514	091300	24549490	18800	18800	18800	18800	25
633	20240514	091200	24079490	18900	18900	18900	18900	0
634	20240514	091100	24079490	18900	18900	18900	18900	102
635	20240514	091000	22151690	18910	18910	18910	18910	0
636	20240514	090900	22151690	18910	18910	18920	18910	47
637	20240514	090800	21262910	18910	18910	18910	18910	145
638	20240514	090700	18520960	18900	18850	18900	18850	420
639	20240514	090600	10590340	18850	18850	18850	18850	55
640	20240514	090500	9553590	18850	18850	18850	18850	20
641	20240514	090400	9176590	18860	18740	18860	18740	7
642	20240514	090300	9045020	18880	18880	18880	18880	5
643	20240514	090200	8950620	18890	18730	18890	18730	149
644	20240514	090100	6156300	18720	18720	18720	18720	19
645	20240514	090000	5800620	18720	18620	18720	18620	261