KissMeData/068290/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	194300	277662740	18770	18770	18770	18770	136
3	20240516	194200	277662740	18770	18770	18770	18770	0
4	20240516	194100	277662740	18770	18770	18770	18770	0
5	20240516	194000	277662740	18770	18770	18770	18770	0
6	20240516	193900	277662740	18770	18770	18770	18770	0
7	20240516	193800	277662740	18770	18770	18770	18770	0
8	20240516	193700	277662740	18770	18770	18770	18770	0
9	20240516	193600	277662740	18770	18770	18770	18770	0
10	20240516	193500	277662740	18770	18770	18770	18770	0
11	20240516	193400	277662740	18770	18770	18770	18770	0
12	20240516	193300	277662740	18770	18770	18770	18770	0
13	20240516	193200	277662740	18770	18770	18770	18770	0
14	20240516	193100	277662740	18770	18770	18770	18770	0
15	20240516	193000	277662740	18770	18770	18770	18770	0
16	20240516	192900	277662740	18770	18770	18770	18770	0
17	20240516	192800	277662740	18770	18770	18770	18770	0
18	20240516	192700	277662740	18770	18770	18770	18770	0
19	20240516	192600	277662740	18770	18770	18770	18770	0
20	20240516	192500	277662740	18770	18770	18770	18770	0
21	20240516	192400	277662740	18770	18770	18770	18770	0
22	20240516	192300	277662740	18770	18770	18770	18770	0
23	20240516	192200	277662740	18770	18770	18770	18770	0
24	20240516	192100	277662740	18770	18770	18770	18770	0
25	20240516	192000	277662740	18770	18770	18770	18770	0
26	20240516	191900	277662740	18770	18770	18770	18770	0
27	20240516	191800	277662740	18770	18770	18770	18770	0
28	20240516	191700	277662740	18770	18770	18770	18770	0
29	20240516	191600	277662740	18770	18770	18770	18770	0
30	20240516	191500	277662740	18770	18770	18770	18770	0
31	20240516	191400	277662740	18770	18770	18770	18770	0
32	20240516	191300	277662740	18770	18770	18770	18770	136
33	20240516	191200	277662740	18770	18770	18770	18770	0
34	20240516	191100	277662740	18770	18770	18770	18770	0
35	20240516	191000	277662740	18770	18770	18770	18770	0
36	20240516	190900	277662740	18770	18770	18770	18770	0
37	20240516	190800	277662740	18770	18770	18770	18770	0
38	20240516	190700	277662740	18770	18770	18770	18770	0
39	20240516	190600	277662740	18770	18770	18770	18770	0
40	20240516	190500	277662740	18770	18770	18770	18770	0
41	20240516	190400	277662740	18770	18770	18770	18770	0
42	20240516	190300	277662740	18770	18770	18770	18770	0
43	20240516	190200	277662740	18770	18770	18770	18770	0
44	20240516	190100	277662740	18770	18770	18770	18770	0
45	20240516	190000	277662740	18770	18770	18770	18770	0
46	20240516	185900	277662740	18770	18770	18770	18770	0
47	20240516	185800	277662740	18770	18770	18770	18770	0
48	20240516	185700	277662740	18770	18770	18770	18770	0
49	20240516	185600	277662740	18770	18770	18770	18770	0
50	20240516	185500	277662740	18770	18770	18770	18770	0
51	20240516	185400	277662740	18770	18770	18770	18770	0
52	20240516	185300	277662740	18770	18770	18770	18770	0
53	20240516	185200	277662740	18770	18770	18770	18770	0
54	20240516	185100	277662740	18770	18770	18770	18770	0
55	20240516	185000	277662740	18770	18770	18770	18770	0
56	20240516	184900	277662740	18770	18770	18770	18770	0
57	20240516	184800	277662740	18770	18770	18770	18770	0
58	20240516	184700	277662740	18770	18770	18770	18770	0
59	20240516	184600	277662740	18770	18770	18770	18770	0
60	20240516	184500	277662740	18770	18770	18770	18770	0
61	20240516	184400	277662740	18770	18770	18770	18770	0
62	20240516	184300	277662740	18770	18770	18770	18770	136
63	20240516	184200	277662740	18770	18770	18770	18770	0
64	20240516	184100	277662740	18770	18770	18770	18770	0
65	20240516	184000	277662740	18770	18770	18770	18770	0
66	20240516	183900	277662740	18770	18770	18770	18770	0
67	20240516	183800	277662740	18770	18770	18770	18770	0
68	20240516	183700	277662740	18770	18770	18770	18770	0
69	20240516	183600	277662740	18770	18770	18770	18770	0
70	20240516	183500	277662740	18770	18770	18770	18770	0
71	20240516	183400	277662740	18770	18770	18770	18770	0
72	20240516	183300	277662740	18770	18770	18770	18770	0
73	20240516	183200	277662740	18770	18770	18770	18770	0
74	20240516	183100	277662740	18770	18770	18770	18770	0
75	20240516	183000	277662740	18770	18770	18770	18770	0
76	20240516	182900	277662740	18770	18770	18770	18770	0
77	20240516	182800	277662740	18770	18770	18770	18770	0
78	20240516	182700	277662740	18770	18770	18770	18770	0
79	20240516	182600	277662740	18770	18770	18770	18770	0
80	20240516	182500	277662740	18770	18770	18770	18770	0
81	20240516	182400	277662740	18770	18770	18770	18770	0
82	20240516	182300	277662740	18770	18770	18770	18770	0
83	20240516	182200	277662740	18770	18770	18770	18770	0
84	20240516	182100	277662740	18770	18770	18770	18770	0
85	20240516	182000	277662740	18770	18770	18770	18770	0
86	20240516	181900	277662740	18770	18770	18770	18770	0
87	20240516	181800	277662740	18770	18770	18770	18770	0
88	20240516	181700	277662740	18770	18770	18770	18770	0
89	20240516	181600	277662740	18770	18770	18770	18770	0
90	20240516	181500	277662740	18770	18770	18770	18770	0
91	20240516	181400	277662740	18770	18770	18770	18770	0
92	20240516	181300	277662740	18770	18770	18770	18770	136
93	20240516	181200	277662740	18770	18770	18770	18770	0
94	20240516	181100	277662740	18770	18770	18770	18770	0
95	20240516	181000	277662740	18770	18770	18770	18770	0
96	20240516	180900	277662740	18770	18770	18770	18770	0
97	20240516	180800	277662740	18770	18770	18770	18770	0
98	20240516	180700	277662740	18770	18770	18770	18770	0
99	20240516	180600	277662740	18770	18770	18770	18770	0
100	20240516	180500	277662740	18770	18770	18770	18770	0
101	20240516	180400	277662740	18770	18770	18770	18770	0
102	20240516	180300	277662740	18770	18770	18770	18770	0
103	20240516	180200	277662740	18770	18770	18770	18770	0
104	20240516	180100	277662740	18770	18770	18770	18770	0
105	20240516	180000	277662740	18770	18770	18770	18770	0
106	20240516	175900	277662740	18770	18770	18770	18770	0
107	20240516	175800	277662740	18770	18770	18770	18770	0
108	20240516	175700	277662740	18770	18770	18770	18770	0
109	20240516	175600	277662740	18770	18770	18770	18770	0
110	20240516	175500	277662740	18770	18770	18770	18770	0
111	20240516	175400	277662740	18770	18770	18770	18770	0
112	20240516	175300	277662740	18770	18770	18770	18770	0
113	20240516	175200	277662740	18770	18770	18770	18770	0
114	20240516	175100	277662740	18770	18770	18770	18770	0
115	20240516	175000	277662740	18770	18770	18770	18770	0
116	20240516	174900	277662740	18770	18770	18770	18770	0
117	20240516	174800	277662740	18770	18770	18770	18770	0
118	20240516	174700	277662740	18770	18770	18770	18770	0
119	20240516	174600	277662740	18770	18770	18770	18770	0
120	20240516	174500	277662740	18770	18770	18770	18770	0
121	20240516	174400	277662740	18770	18770	18770	18770	0
122	20240516	174300	277662740	18770	18770	18770	18770	136
123	20240516	174200	277662740	18770	18770	18770	18770	0
124	20240516	174100	277662740	18770	18770	18770	18770	0
125	20240516	174000	277662740	18770	18770	18770	18770	0
126	20240516	173900	277662740	18770	18770	18770	18770	0
127	20240516	173800	277662740	18770	18770	18770	18770	0
128	20240516	173700	277662740	18770	18770	18770	18770	0
129	20240516	173600	277662740	18770	18770	18770	18770	0
130	20240516	173500	277662740	18770	18770	18770	18770	0
131	20240516	173400	277662740	18770	18770	18770	18770	0
132	20240516	173300	277662740	18770	18770	18770	18770	0
133	20240516	173200	277662740	18770	18770	18770	18770	0
134	20240516	173100	277662740	18770	18770	18770	18770	0
135	20240516	173000	277662740	18770	18770	18770	18770	0
136	20240516	172900	277662740	18770	18770	18770	18770	0
137	20240516	172800	277662740	18770	18770	18770	18770	0
138	20240516	172700	277662740	18770	18770	18770	18770	0
139	20240516	172600	277662740	18770	18770	18770	18770	0
140	20240516	172500	277662740	18770	18770	18770	18770	0
141	20240516	172400	277662740	18770	18770	18770	18770	0
142	20240516	172300	277662740	18770	18770	18770	18770	0
143	20240516	172200	277662740	18770	18770	18770	18770	0
144	20240516	172100	277662740	18770	18770	18770	18770	0
145	20240516	172000	277662740	18770	18770	18770	18770	0
146	20240516	171900	277662740	18770	18770	18770	18770	0
147	20240516	171800	277662740	18770	18770	18770	18770	0
148	20240516	171700	277662740	18770	18770	18770	18770	0
149	20240516	171600	277662740	18770	18770	18770	18770	0
150	20240516	171500	277662740	18770	18770	18770	18770	0
151	20240516	171400	277662740	18770	18770	18770	18770	0
152	20240516	171300	277662740	18770	18770	18770	18770	136
153	20240516	171200	277662740	18770	18770	18770	18770	0
154	20240516	171100	277662740	18770	18770	18770	18770	0
155	20240516	171000	277662740	18770	18770	18770	18770	0
156	20240516	170900	277662740	18770	18770	18770	18770	0
157	20240516	170800	277662740	18770	18770	18770	18770	0
158	20240516	170700	277662740	18770	18770	18770	18770	0
159	20240516	170600	277662740	18770	18770	18770	18770	0
160	20240516	170500	277662740	18770	18770	18770	18770	0
161	20240516	170400	277662740	18770	18770	18770	18770	0
162	20240516	170300	277662740	18770	18770	18770	18770	0
163	20240516	170200	277662740	18770	18770	18770	18770	0
164	20240516	170100	277662740	18770	18770	18770	18770	0
165	20240516	170000	277662740	18770	18770	18770	18770	0
166	20240516	165900	277662740	18770	18770	18770	18770	0
167	20240516	165800	277662740	18770	18770	18770	18770	0
168	20240516	165700	277662740	18770	18770	18770	18770	0
169	20240516	165600	277662740	18770	18770	18770	18770	0
170	20240516	165500	277662740	18770	18770	18770	18770	0
171	20240516	165400	277662740	18770	18770	18770	18770	0
172	20240516	165300	277662740	18770	18770	18770	18770	0
173	20240516	165200	277662740	18770	18770	18770	18770	0
174	20240516	165100	277662740	18770	18770	18770	18770	0
175	20240516	165000	277662740	18770	18770	18770	18770	0
176	20240516	164900	277662740	18770	18770	18770	18770	0
177	20240516	164800	277662740	18770	18770	18770	18770	0
178	20240516	164700	277662740	18770	18770	18770	18770	0
179	20240516	164600	277662740	18770	18770	18770	18770	0
180	20240516	164500	277662740	18770	18770	18770	18770	0
181	20240516	164400	277662740	18770	18770	18770	18770	0
182	20240516	164300	277662740	18770	18770	18770	18770	136
183	20240516	164200	277662740	18770	18770	18770	18770	0
184	20240516	164100	277662740	18770	18770	18770	18770	0
185	20240516	164000	277662740	18770	18770	18770	18770	0
186	20240516	163900	277662740	18770	18770	18770	18770	0
187	20240516	163800	277662740	18770	18770	18770	18770	0
188	20240516	163700	277662740	18770	18770	18770	18770	0
189	20240516	163600	277662740	18770	18770	18770	18770	0
190	20240516	163500	277662740	18770	18770	18770	18770	0
191	20240516	163400	277662740	18770	18770	18770	18770	0
192	20240516	163300	277662740	18770	18770	18770	18770	0
193	20240516	163200	277662740	18770	18770	18770	18770	0
194	20240516	163100	277662740	18770	18770	18770	18770	0
195	20240516	163000	277662740	18770	18770	18770	18770	0
196	20240516	162900	277662740	18770	18770	18770	18770	0
197	20240516	162800	277662740	18770	18770	18770	18770	0
198	20240516	162700	277662740	18770	18770	18770	18770	0
199	20240516	162600	277662740	18770	18770	18770	18770	0
200	20240516	162500	277662740	18770	18770	18770	18770	0
201	20240516	162400	277662740	18770	18770	18770	18770	0
202	20240516	162300	277662740	18770	18770	18770	18770	0
203	20240516	162200	277662740	18770	18770	18770	18770	0
204	20240516	162100	277662740	18770	18770	18770	18770	0
205	20240516	162000	277662740	18770	18770	18770	18770	0
206	20240516	161900	277662740	18770	18770	18770	18770	0
207	20240516	161800	277662740	18770	18770	18770	18770	0
208	20240516	161700	277662740	18770	18770	18770	18770	0
209	20240516	161600	277662740	18770	18770	18770	18770	0
210	20240516	161500	277662740	18770	18770	18770	18770	0
211	20240516	161400	277662740	18770	18770	18770	18770	0
212	20240516	161300	277662740	18770	18770	18770	18770	136
213	20240516	161200	277662740	18770	18770	18770	18770	0
214	20240516	161100	277662740	18770	18770	18770	18770	0
215	20240516	161000	277662740	18770	18770	18770	18770	0
216	20240516	160900	277662740	18770	18770	18770	18770	0
217	20240516	160800	277662740	18770	18770	18770	18770	0
218	20240516	160700	277662740	18770	18770	18770	18770	0
219	20240516	160600	277662740	18770	18770	18770	18770	0
220	20240516	160500	277662740	18770	18770	18770	18770	0
221	20240516	160400	277662740	18770	18770	18770	18770	0
222	20240516	160300	277662740	18770	18770	18770	18770	0
223	20240516	160200	277662740	18770	18770	18770	18770	0
224	20240516	160100	277662740	18770	18770	18770	18770	0
225	20240516	160000	277662740	18770	18770	18770	18770	0
226	20240516	155900	277662740	18770	18770	18770	18770	0
227	20240516	155800	277662740	18770	18770	18770	18770	0
228	20240516	155700	277662740	18770	18770	18770	18770	0
229	20240516	155600	277662740	18770	18770	18770	18770	0
230	20240516	155500	277662740	18770	18770	18770	18770	0
231	20240516	155400	277662740	18770	18770	18770	18770	0
232	20240516	155300	277662740	18770	18770	18770	18770	0
233	20240516	155200	277662740	18770	18770	18770	18770	0
234	20240516	155100	277662740	18770	18770	18770	18770	0
235	20240516	155000	277662740	18770	18770	18770	18770	0
236	20240516	154900	277662740	18770	18770	18770	18770	0
237	20240516	154800	277662740	18770	18770	18770	18770	0
238	20240516	154700	277662740	18770	18770	18770	18770	0
239	20240516	154600	277662740	18770	18770	18770	18770	0
240	20240516	154500	277662740	18770	18770	18770	18770	0
241	20240516	154400	277662740	18770	18770	18770	18770	0
242	20240516	154300	277662740	18770	18770	18770	18770	136
243	20240516	154200	277662740	18770	18770	18770	18770	0
244	20240516	154100	277662740	18770	18770	18770	18770	0
245	20240516	154000	277662740	18770	18770	18770	18770	0
246	20240516	153900	277662740	18770	18770	18770	18770	0
247	20240516	153800	277662740	18770	18770	18770	18770	0
248	20240516	153700	277662740	18770	18770	18770	18770	0
249	20240516	153600	277662740	18770	18770	18770	18770	0
250	20240516	153500	277662740	18770	18770	18770	18770	0
251	20240516	153400	277662740	18770	18770	18770	18770	0
252	20240516	153300	277662740	18770	18770	18770	18770	0
253	20240516	153200	277662740	18770	18770	18770	18770	0
254	20240516	153100	277662740	18770	18770	18770	18770	0
255	20240516	153000	277662740	18770	18770	18770	18770	136
256	20240516	152900	275110020	18750	18750	18750	18750	0
257	20240516	152800	275110020	18750	18750	18750	18750	0
258	20240516	152700	275110020	18750	18750	18750	18750	0
259	20240516	152600	275110020	18750	18750	18750	18750	0
260	20240516	152500	275110020	18750	18750	18750	18750	0
261	20240516	152400	275110020	18750	18750	18750	18750	0
262	20240516	152300	275110020	18750	18750	18750	18750	0
263	20240516	152200	275110020	18750	18750	18750	18750	0
264	20240516	152100	275110020	18750	18750	18750	18750	0
265	20240516	152000	275110020	18750	18750	18750	18750	0
266	20240516	151900	275110020	18750	18750	18750	18750	152
267	20240516	151800	272260020	18750	18750	18750	18750	6
268	20240516	151700	272147520	18740	18740	18740	18740	0
269	20240516	151600	272147520	18740	18740	18740	18740	59
270	20240516	151500	271041860	18740	18740	18740	18740	0
271	20240516	151400	271041860	18740	18740	18740	18740	14
272	20240516	151300	270779500	18740	18750	18750	18740	220
273	20240516	151200	266656500	18750	18740	18750	18740	433
274	20240516	151100	258542060	18740	18740	18740	18740	2
275	20240516	151000	258504580	18720	18720	18720	18720	127
276	20240516	150900	256127140	18720	18720	18720	18720	50
277	20240516	150800	255191140	18720	18720	18720	18720	0
278	20240516	150700	255191140	18720	18720	18720	18720	0
279	20240516	150600	255191140	18720	18720	18720	18720	88
280	20240516	150500	253543780	18720	18720	18720	18720	1
281	20240516	150400	253525060	18710	18720	18720	18710	7
282	20240516	150300	253394040	18720	18720	18720	18720	26
283	20240516	150200	252907320	18720	18720	18720	18720	0
284	20240516	150100	252907320	18720	18720	18720	18720	13
285	20240516	150000	252663960	18720	18720	18720	18720	73
286	20240516	145900	251297400	18720	18740	18740	18720	3
287	20240516	145800	251241220	18740	18740	18740	18740	50
288	20240516	145700	250304220	18740	18740	18740	18740	16
289	20240516	145600	250004380	18720	18720	18720	18720	7
290	20240516	145500	249873340	18720	18720	18720	18720	2
291	20240516	145400	249835900	18720	18720	18720	18720	0
292	20240516	145300	249835900	18720	18720	18720	18720	11
293	20240516	145200	249629980	18720	18720	18720	18720	0
294	20240516	145100	249629980	18720	18720	18720	18720	4
295	20240516	145000	249555100	18720	18720	18720	18720	5
296	20240516	144900	249461500	18720	18720	18720	18720	0
297	20240516	144800	249461500	18720	18720	18720	18720	0
298	20240516	144700	249461500	18720	18720	18720	18720	0
299	20240516	144600	249461500	18720	18720	18720	18720	0
300	20240516	144500	249461500	18720	18720	18720	18720	32
301	20240516	144400	248862460	18720	18720	18720	18720	0
302	20240516	144300	248862460	18720	18720	18720	18720	0
303	20240516	144200	248862460	18720	18720	18720	18720	300
304	20240516	144100	243246460	18710	18710	18710	18710	4
305	20240516	144000	243171620	18720	18720	18720	18720	20
306	20240516	143900	242797220	18710	18710	18710	18710	0
307	20240516	143800	242797220	18710	18710	18710	18710	500
308	20240516	143700	233442220	18710	18710	18710	18710	0
309	20240516	143600	233442220	18710	18710	18710	18710	169
310	20240516	143500	230280230	18720	18720	18720	18720	130
311	20240516	143400	227846630	18770	18770	18770	18770	2
312	20240516	143300	227809090	18770	18770	18770	18770	0
313	20240516	143200	227809090	18770	18770	18770	18770	8
314	20240516	143100	227658930	18710	18750	18750	18710	1313
315	20240516	143000	203068580	18750	18750	18750	18750	0
316	20240516	142900	203068580	18750	18750	18750	18750	0
317	20240516	142800	203068580	18750	18750	18750	18750	100
318	20240516	142700	201193580	18740	18740	18740	18740	0
319	20240516	142600	201193580	18740	18740	18740	18740	0
320	20240516	142500	201193580	18740	18760	18760	18740	110
321	20240516	142400	199131460	18770	18770	18770	18770	164
322	20240516	142300	196053180	18760	18760	18760	18760	0
323	20240516	142200	196053180	18760	18750	18760	18750	33
324	20240516	142100	195434400	18750	18750	18750	18750	11
325	20240516	142000	195228150	18750	18750	18750	18750	1
326	20240516	141900	195209400	18770	18770	18770	18770	0
327	20240516	141800	195209400	18770	18770	18770	18770	0
328	20240516	141700	195209400	18770	18770	18770	18770	2
329	20240516	141600	195171860	18770	18770	18770	18770	0
330	20240516	141500	195171860	18770	18770	18770	18770	0
331	20240516	141400	195171860	18770	18770	18770	18770	1
332	20240516	141300	195153090	18750	18750	18750	18750	0
333	20240516	141200	195153090	18750	18750	18750	18750	0
334	20240516	141100	195153090	18750	18750	18750	18750	0
335	20240516	141000	195153090	18750	18750	18750	18750	41
336	20240516	140900	194384340	18750	18750	18750	18750	7
337	20240516	140800	194253090	18740	18750	18750	18740	348
338	20240516	140700	187728480	18750	18750	18750	18750	0
339	20240516	140600	187728480	18750	18750	18750	18750	0
340	20240516	140500	187728480	18750	18750	18750	18750	0
341	20240516	140400	187728480	18750	18750	18750	18750	5
342	20240516	140300	187634730	18770	18770	18770	18770	30
343	20240516	140200	187071630	18760	18760	18760	18760	139
344	20240516	140100	184463990	18770	18770	18770	18770	64
345	20240516	140000	183262710	18760	18760	18760	18760	0
346	20240516	135900	183262710	18760	18760	18760	18760	0
347	20240516	135800	183262710	18760	18760	18760	18760	5
348	20240516	135700	183168910	18760	18760	18760	18760	0
349	20240516	135600	183168910	18760	18760	18760	18760	256
350	20240516	135500	178366350	18790	18790	18790	18790	0
351	20240516	135400	178366350	18790	18790	18790	18790	10
352	20240516	135300	178178450	18790	18790	18790	18790	6
353	20240516	135200	178065710	18790	18780	18790	18780	100
354	20240516	135100	176186760	18760	18760	18760	18760	0
355	20240516	135000	176186760	18760	18770	18770	18760	639
356	20240516	134900	164195280	18790	18790	18790	18790	0
357	20240516	134800	164195280	18790	18790	18790	18790	0
358	20240516	134700	164195280	18790	18790	18790	18790	0
359	20240516	134600	164195280	18790	18790	18790	18790	0
360	20240516	134500	164195280	18790	18790	18790	18790	0
361	20240516	134400	164195280	18790	18790	18790	18790	0
362	20240516	134300	164195280	18790	18790	18790	18790	20
363	20240516	134200	163819480	18780	18790	18790	18780	76
364	20240516	134100	162392100	18790	18790	18790	18790	0
365	20240516	134000	162392100	18790	18790	18790	18790	40
366	20240516	133900	161640500	18790	18790	18790	18790	0
367	20240516	133800	161640500	18790	18790	18790	18790	0
368	20240516	133700	161640500	18790	18790	18790	18790	0
369	20240516	133600	161640500	18790	18790	18790	18790	1
370	20240516	133500	161621710	18790	18790	18790	18790	0
371	20240516	133400	161621710	18790	18790	18790	18790	10
372	20240516	133300	161433810	18790	18790	18790	18790	58
373	20240516	133200	160343990	18830	18800	18830	18800	13
374	20240516	133100	160099470	18810	18830	18830	18810	69
375	20240516	133000	158800970	18830	18830	18830	18830	0
376	20240516	132900	158800970	18830	18830	18830	18830	4
377	20240516	132800	158725650	18840	18840	18840	18840	0
378	20240516	132700	158725650	18840	18840	18840	18840	0
379	20240516	132600	158725650	18840	18840	18840	18840	22
380	20240516	132500	158311170	18840	18840	18840	18840	0
381	20240516	132400	158311170	18840	18840	18840	18840	0
382	20240516	132300	158311170	18840	18840	18840	18840	0
383	20240516	132200	158311170	18840	18840	18840	18840	52
384	20240516	132100	157331490	18840	18850	18850	18840	439
385	20240516	132000	149056570	18850	18850	18850	18850	0
386	20240516	131900	149056570	18850	18850	18850	18850	10
387	20240516	131800	148868070	18850	18850	18850	18850	0
388	20240516	131700	148868070	18850	18850	18850	18850	7
389	20240516	131600	148736120	18850	18850	18850	18850	0
390	20240516	131500	148736120	18850	18850	18850	18850	2
391	20240516	131400	148698420	18850	18850	18850	18850	0
392	20240516	131300	148698420	18850	18850	18850	18850	0
393	20240516	131200	148698420	18850	18850	18850	18850	0
394	20240516	131100	148698420	18850	18850	18850	18850	80
395	20240516	131000	147190420	18870	18870	18870	18870	0
396	20240516	130900	147190420	18870	18870	18870	18870	5
397	20240516	130800	147096070	18850	18850	18850	18850	0
398	20240516	130700	147096070	18850	18850	18850	18850	0
399	20240516	130600	147096070	18850	18850	18850	18850	0
400	20240516	130500	147096070	18850	18850	18850	18850	0
401	20240516	130400	147096070	18850	18850	18850	18850	112
402	20240516	130300	144984870	18850	18850	18850	18850	0
403	20240516	130200	144984870	18850	18850	18850	18850	0
404	20240516	130100	144984870	18850	18850	18850	18850	0
405	20240516	130000	144984870	18850	18850	18850	18850	1
406	20240516	125900	144966020	18770	18770	18770	18770	0
407	20240516	125800	144966020	18770	18770	18770	18770	3
408	20240516	125700	144909710	18770	18770	18770	18770	0
409	20240516	125600	144909710	18770	18770	18770	18770	0
410	20240516	125500	144909710	18770	18770	18770	18770	1
411	20240516	125400	144890940	18760	18760	18760	18760	0
412	20240516	125300	144890940	18760	18760	18760	18760	0
413	20240516	125200	144890940	18760	18800	18800	18760	366
414	20240516	125100	138014760	18800	18800	18800	18800	0
415	20240516	125000	138014760	18800	18800	18800	18800	0
416	20240516	124900	138014760	18800	18800	18800	18800	2
417	20240516	124800	137977160	18810	18810	18810	18810	0
418	20240516	124700	137977160	18810	18810	18810	18810	0
419	20240516	124600	137977160	18810	18810	18810	18810	0
420	20240516	124500	137977160	18810	18810	18810	18810	0
421	20240516	124400	137977160	18810	18810	18810	18810	0
422	20240516	124300	137977160	18810	18810	18810	18810	2
423	20240516	124200	137939540	18810	18810	18810	18810	48
424	20240516	124100	137036660	18810	18810	18810	18810	0
425	20240516	124000	137036660	18810	18810	18810	18810	0
426	20240516	123900	137036660	18810	18810	18810	18810	0
427	20240516	123800	137036660	18810	18810	18810	18810	0
428	20240516	123700	137036660	18810	18810	18810	18810	0
429	20240516	123600	137036660	18810	18810	18810	18810	0
430	20240516	123500	137036660	18810	18810	18810	18810	180
431	20240516	123400	133650860	18810	18810	18810	18810	1
432	20240516	123300	133632050	18810	18810	18810	18810	0
433	20240516	123200	133632050	18810	18810	18810	18810	0
434	20240516	123100	133632050	18810	18810	18810	18810	12
435	20240516	123000	133406330	18850	18850	18850	18850	0
436	20240516	122900	133406330	18850	18850	18850	18850	0
437	20240516	122800	133406330	18850	18850	18850	18850	1
438	20240516	122700	133387480	18820	18820	18820	18820	0
439	20240516	122600	133387480	18820	18820	18820	18820	0
440	20240516	122500	133387480	18820	18820	18820	18820	0
441	20240516	122400	133387480	18820	18820	18820	18820	0
442	20240516	122300	133387480	18820	18820	18820	18820	1
443	20240516	122200	133368660	18830	18830	18830	18830	1
444	20240516	122100	133349830	18830	18830	18830	18830	5
445	20240516	122000	133255680	18830	18830	18830	18830	0
446	20240516	121900	133255680	18830	18830	18830	18830	1
447	20240516	121800	133236850	18830	18830	18830	18830	0
448	20240516	121700	133236850	18830	18830	18830	18830	1
449	20240516	121600	133218020	18830	18830	18830	18830	0
450	20240516	121500	133218020	18830	18830	18830	18830	0
451	20240516	121400	133218020	18830	18830	18830	18830	0
452	20240516	121300	133218020	18830	18830	18830	18830	0
453	20240516	121200	133218020	18830	18830	18830	18830	0
454	20240516	121100	133218020	18830	18830	18830	18830	134
455	20240516	121000	130694800	18810	18830	18830	18810	16
456	20240516	120900	130393820	18820	18820	18820	18820	13
457	20240516	120800	130149160	18830	18830	18830	18830	0
458	20240516	120700	130149160	18830	18830	18830	18830	0
459	20240516	120600	130149160	18830	18830	18830	18830	0
460	20240516	120500	130149160	18830	18830	18830	18830	10
461	20240516	120400	129960860	18820	18820	18820	18820	0
462	20240516	120300	129960860	18820	18820	18820	18820	23
463	20240516	120200	129528000	18820	18820	18820	18820	6
464	20240516	120100	129415080	18820	18820	18820	18820	0
465	20240516	120000	129415080	18820	18820	18820	18820	0
466	20240516	115900	129415080	18820	18810	18820	18810	21
467	20240516	115800	129020020	18810	18810	18810	18810	0
468	20240516	115700	129020020	18810	18810	18810	18810	0
469	20240516	115600	129020020	18810	18810	18810	18810	11
470	20240516	115500	128813110	18800	18800	18800	18800	1
471	20240516	115400	128794310	18800	18800	18800	18800	0
472	20240516	115300	128794310	18800	18800	18800	18800	16
473	20240516	115200	128493510	18800	18800	18800	18800	0
474	20240516	115100	128493510	18800	18800	18800	18800	0
475	20240516	115000	128493510	18800	18800	18800	18800	0
476	20240516	114900	128493510	18800	18800	18800	18800	0
477	20240516	114800	128493510	18800	18800	18800	18800	5
478	20240516	114700	128399510	18800	18800	18800	18800	0
479	20240516	114600	128399510	18800	18800	18800	18800	0
480	20240516	114500	128399510	18800	18800	18800	18800	2
481	20240516	114400	128361910	18810	18810	18810	18810	0
482	20240516	114300	128361910	18810	18810	18810	18810	0
483	20240516	114200	128361910	18810	18810	18810	18810	50
484	20240516	114100	127421410	18820	18820	18820	18820	0
485	20240516	114000	127421410	18820	18820	18820	18820	0
486	20240516	113900	127421410	18820	18820	18820	18820	0
487	20240516	113800	127421410	18820	18820	18820	18820	0
488	20240516	113700	127421410	18820	18820	18820	18820	0
489	20240516	113600	127421410	18820	18820	18820	18820	0
490	20240516	113500	127421410	18820	18820	18820	18820	2
491	20240516	113400	127383770	18820	18820	18820	18820	1
492	20240516	113300	127364950	18800	18800	18800	18800	0
493	20240516	113200	127364950	18800	18800	18800	18800	0
494	20240516	113100	127364950	18800	18800	18800	18800	0
495	20240516	113000	127364950	18800	18800	18800	18800	21
496	20240516	112900	126970150	18800	18800	18800	18800	10
497	20240516	112800	126782150	18800	18800	18800	18800	0
498	20240516	112700	126782150	18800	18800	18800	18800	0
499	20240516	112600	126782150	18800	18800	18800	18800	0
500	20240516	112500	126782150	18800	18800	18800	18800	0
501	20240516	112400	126782150	18800	18800	18800	18800	0
502	20240516	112300	126782150	18800	18800	18800	18800	0
503	20240516	112200	126782150	18800	18770	18800	18770	837
504	20240516	112100	111071180	18770	18770	18770	18770	15
505	20240516	112000	110789630	18770	18770	18770	18770	0
506	20240516	111900	110789630	18770	18770	18770	18770	0
507	20240516	111800	110789630	18770	18770	18770	18770	0
508	20240516	111700	110789630	18770	18770	18770	18770	258
509	20240516	111600	105946970	18770	18770	18770	18770	1
510	20240516	111500	105928200	18760	18760	18760	18760	14
511	20240516	111400	105665560	18770	18770	18770	18770	40
512	20240516	111300	104914760	18770	18770	18770	18770	1
513	20240516	111200	104895990	18770	18770	18770	18770	15
514	20240516	111100	104614440	18770	18770	18770	18770	0
515	20240516	111000	104614440	18770	18770	18770	18770	2
516	20240516	110900	104576900	18770	18770	18770	18770	109
517	20240516	110800	102530970	18770	18770	18770	18770	158
518	20240516	110700	99565310	18780	18790	18790	18780	162
519	20240516	110600	96521770	18800	18800	18800	18800	13
520	20240516	110500	96277370	18820	18820	18820	18820	0
521	20240516	110400	96277370	18820	18820	18820	18820	9
522	20240516	110300	96107990	18820	18820	18820	18820	3
523	20240516	110200	96051530	18820	18820	18820	18820	0
524	20240516	110100	96051530	18820	18820	18820	18820	1
525	20240516	110000	96032710	18820	18820	18820	18820	0
526	20240516	105900	96032710	18820	18820	18820	18820	0
527	20240516	105800	96032710	18820	18820	18820	18820	33
528	20240516	105700	95411650	18820	18820	18820	18820	1
529	20240516	105600	95392830	18820	18820	18820	18820	0
530	20240516	105500	95392830	18820	18820	18820	18820	0
531	20240516	105400	95392830	18820	18820	18820	18820	0
532	20240516	105300	95392830	18820	18820	18820	18820	0
533	20240516	105200	95392830	18820	18820	18820	18820	0
534	20240516	105100	95392830	18820	18820	18820	18820	0
535	20240516	105000	95392830	18820	18820	18820	18820	10
536	20240516	104900	95204630	18820	18820	18820	18820	0
537	20240516	104800	95204630	18820	18820	18820	18820	0
538	20240516	104700	95204630	18820	18820	18820	18820	0
539	20240516	104600	95204630	18820	18820	18820	18820	0
540	20240516	104500	95204630	18820	18820	18820	18820	0
541	20240516	104400	95204630	18820	18800	18820	18800	92
542	20240516	104300	93474960	18800	18800	18800	18800	0
543	20240516	104200	93474960	18800	18800	18800	18800	0
544	20240516	104100	93474960	18800	18820	18820	18800	69
545	20240516	104000	92177740	18820	18820	18820	18820	0
546	20240516	103900	92177740	18820	18820	18820	18820	1
547	20240516	103800	92158920	18790	18790	18790	18790	0
548	20240516	103700	92158920	18790	18790	18790	18790	0
549	20240516	103600	92158920	18790	18790	18790	18790	0
550	20240516	103500	92158920	18790	18790	18790	18790	0
551	20240516	103400	92158920	18790	18790	18790	18790	0
552	20240516	103300	92158920	18790	18810	18810	18790	80
553	20240516	103200	90655560	18830	18830	18830	18830	0
554	20240516	103100	90655560	18830	18830	18830	18830	0
555	20240516	103000	90655560	18830	18830	18830	18830	0
556	20240516	102900	90655560	18830	18830	18830	18830	0
557	20240516	102800	90655560	18830	18820	18830	18820	5
558	20240516	102700	90561420	18830	18830	18830	18830	9
559	20240516	102600	90391950	18830	18830	18830	18830	0
560	20240516	102500	90391950	18830	18830	18830	18830	81
561	20240516	102400	88866720	18830	18830	18830	18830	1
562	20240516	102300	88847890	18810	18810	18810	18810	0
563	20240516	102200	88847890	18810	18810	18810	18810	0
564	20240516	102100	88847890	18810	18810	18810	18810	0
565	20240516	102000	88847890	18810	18810	18810	18810	0
566	20240516	101900	88847890	18810	18770	18810	18770	82
567	20240516	101800	87305590	18770	18770	18770	18770	0
568	20240516	101700	87305590	18770	18770	18770	18770	10
569	20240516	101600	87117890	18770	18770	18770	18770	210
570	20240516	101500	83176190	18770	18810	18810	18770	30
571	20240516	101400	82612430	18780	18820	18820	18780	872
572	20240516	101300	66213510	18830	18830	18830	18830	5
573	20240516	101200	66119360	18830	18820	18830	18810	199
574	20240516	101100	62374240	18830	18830	18830	18830	40
575	20240516	101000	61621040	18830	18830	18830	18830	0
576	20240516	100900	61621040	18830	18840	18840	18820	31
577	20240516	100800	61037490	18840	18850	18850	18840	2
578	20240516	100700	60999800	18850	18850	18850	18850	0
579	20240516	100600	60999800	18850	18870	18870	18850	306
580	20240516	100500	55230950	18890	18890	18890	18890	0
581	20240516	100400	55230950	18890	18890	18890	18890	0
582	20240516	100300	55230950	18890	18890	18890	18890	10
583	20240516	100200	55042050	18870	18870	18870	18870	42
584	20240516	100100	54249510	18880	18880	18880	18880	0
585	20240516	100000	54249510	18880	18880	18880	18880	11
586	20240516	095900	54041830	18890	18890	18890	18890	0
587	20240516	095800	54041830	18890	18890	18890	18890	10
588	20240516	095700	53852930	18880	18880	18880	18880	0
589	20240516	095600	53852930	18880	18880	18880	18880	1
590	20240516	095500	53834050	18870	18870	18870	18870	0
591	20240516	095400	53834050	18870	18870	18870	18870	0
592	20240516	095300	53834050	18870	18870	18870	18870	9
593	20240516	095200	53664220	18880	18880	18880	18880	0
594	20240516	095100	53664220	18880	18880	18880	18880	91
595	20240516	095000	51946140	18890	18890	18890	18890	0
596	20240516	094900	51946140	18890	18890	18890	18890	17
597	20240516	094800	51625010	18890	18890	18890	18890	1
598	20240516	094700	51606120	18890	18890	18890	18890	20
599	20240516	094600	51228320	18890	18890	18890	18890	0
600	20240516	094500	51228320	18890	18890	18890	18890	2
601	20240516	094400	51190540	18850	18890	18890	18850	954
602	20240516	094300	33185750	18890	18890	18890	18890	30
603	20240516	094200	32619050	18910	18910	18910	18910	3
604	20240516	094100	32562320	18910	18910	18910	18910	2
605	20240516	094000	32524500	18910	18910	18910	18910	6
606	20240516	093900	32411040	18890	18920	18920	18890	812
607	20240516	093800	17054550	18920	18920	18920	18920	0
608	20240516	093700	17054550	18920	18920	18920	18920	0
609	20240516	093600	17054550	18920	18920	18920	18920	30
610	20240516	093500	16486950	18930	18930	18930	18930	4
611	20240516	093400	16411230	18930	18930	18930	18930	0
612	20240516	093300	16411230	18930	18930	18930	18930	50
613	20240516	093200	15464730	18930	18930	18930	18930	0
614	20240516	093100	15464730	18930	18930	18930	18930	0
615	20240516	093000	15464730	18930	18920	18930	18920	103
616	20240516	092900	13515040	18930	18930	18930	18930	0
617	20240516	092800	13515040	18930	18940	18940	18930	135
618	20240516	092700	10959370	18930	18930	18930	18930	0
619	20240516	092600	10959370	18930	18930	18930	18930	1
620	20240516	092500	10940440	18970	18970	18970	18970	0
621	20240516	092400	10940440	18970	18970	18970	18970	8
622	20240516	092300	10788680	18970	18970	18970	18970	2
623	20240516	092200	10750740	18930	18930	18930	18930	1
624	20240516	092100	10731810	18930	18930	18930	18930	0
625	20240516	092000	10731810	18930	18940	18940	18930	12
626	20240516	091900	10504640	18980	18980	18980	18980	0
627	20240516	091800	10504640	18980	18980	18980	18980	20
628	20240516	091700	10125040	18980	18980	18980	18980	1
629	20240516	091600	10106060	18930	18930	18930	18930	0
630	20240516	091500	10106060	18930	18930	18930	18930	0
631	20240516	091400	10106060	18930	18930	18930	18930	0
632	20240516	091300	10106060	18930	18930	18930	18930	50
633	20240516	091200	9159560	18980	18980	18980	18980	57
634	20240516	091100	8077700	18930	18930	18930	18930	2
635	20240516	091000	8039840	18920	18920	18920	18920	0
636	20240516	090900	8039840	18920	18920	18920	18920	11
637	20240516	090800	7831720	18990	18990	18990	18990	21
638	20240516	090700	7432930	18990	18990	18990	18990	11
639	20240516	090600	7224040	18910	18910	18910	18910	0
640	20240516	090500	7224040	18910	18910	18910	18910	0
641	20240516	090400	7224040	18910	18970	18970	18910	8
642	20240516	090300	7072340	18910	18910	18910	18910	68
643	20240516	090200	5786460	18910	18910	18910	18910	0
644	20240516	090100	5786460	18910	18910	18910	18910	100
645	20240516	090000	3895460	18910	18910	18910	18910	206