KissMeData/089600/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195600	521912160	18420	18420	18420	18420	249
3	20240513	195500	521912160	18420	18420	18420	18420	0
4	20240513	195400	521912160	18420	18420	18420	18420	0
5	20240513	195300	521912160	18420	18420	18420	18420	0
6	20240513	195200	521912160	18420	18420	18420	18420	0
7	20240513	195100	521912160	18420	18420	18420	18420	0
8	20240513	195000	521912160	18420	18420	18420	18420	0
9	20240513	194900	521912160	18420	18420	18420	18420	0
10	20240513	194800	521912160	18420	18420	18420	18420	0
11	20240513	194700	521912160	18420	18420	18420	18420	0
12	20240513	194600	521912160	18420	18420	18420	18420	0
13	20240513	194500	521912160	18420	18420	18420	18420	0
14	20240513	194400	521912160	18420	18420	18420	18420	0
15	20240513	194300	521912160	18420	18420	18420	18420	0
16	20240513	194200	521912160	18420	18420	18420	18420	0
17	20240513	194100	521912160	18420	18420	18420	18420	0
18	20240513	194000	521912160	18420	18420	18420	18420	0
19	20240513	193900	521912160	18420	18420	18420	18420	0
20	20240513	193800	521912160	18420	18420	18420	18420	0
21	20240513	193700	521912160	18420	18420	18420	18420	0
22	20240513	193600	521912160	18420	18420	18420	18420	0
23	20240513	193500	521912160	18420	18420	18420	18420	0
24	20240513	193400	521912160	18420	18420	18420	18420	0
25	20240513	193300	521912160	18420	18420	18420	18420	0
26	20240513	193200	521912160	18420	18420	18420	18420	0
27	20240513	193100	521912160	18420	18420	18420	18420	0
28	20240513	193000	521912160	18420	18420	18420	18420	0
29	20240513	192900	521912160	18420	18420	18420	18420	0
30	20240513	192800	521912160	18420	18420	18420	18420	0
31	20240513	192700	521912160	18420	18420	18420	18420	0
32	20240513	192600	521912160	18420	18420	18420	18420	249
33	20240513	192500	521912160	18420	18420	18420	18420	0
34	20240513	192400	521912160	18420	18420	18420	18420	0
35	20240513	192300	521912160	18420	18420	18420	18420	0
36	20240513	192200	521912160	18420	18420	18420	18420	0
37	20240513	192100	521912160	18420	18420	18420	18420	0
38	20240513	192000	521912160	18420	18420	18420	18420	0
39	20240513	191900	521912160	18420	18420	18420	18420	0
40	20240513	191800	521912160	18420	18420	18420	18420	0
41	20240513	191700	521912160	18420	18420	18420	18420	0
42	20240513	191600	521912160	18420	18420	18420	18420	0
43	20240513	191500	521912160	18420	18420	18420	18420	0
44	20240513	191400	521912160	18420	18420	18420	18420	0
45	20240513	191300	521912160	18420	18420	18420	18420	0
46	20240513	191200	521912160	18420	18420	18420	18420	0
47	20240513	191100	521912160	18420	18420	18420	18420	0
48	20240513	191000	521912160	18420	18420	18420	18420	0
49	20240513	190900	521912160	18420	18420	18420	18420	0
50	20240513	190800	521912160	18420	18420	18420	18420	0
51	20240513	190700	521912160	18420	18420	18420	18420	0
52	20240513	190600	521912160	18420	18420	18420	18420	0
53	20240513	190500	521912160	18420	18420	18420	18420	0
54	20240513	190400	521912160	18420	18420	18420	18420	0
55	20240513	190300	521912160	18420	18420	18420	18420	0
56	20240513	190200	521912160	18420	18420	18420	18420	0
57	20240513	190100	521912160	18420	18420	18420	18420	0
58	20240513	190000	521912160	18420	18420	18420	18420	0
59	20240513	185900	521912160	18420	18420	18420	18420	0
60	20240513	185800	521912160	18420	18420	18420	18420	0
61	20240513	185700	521912160	18420	18420	18420	18420	0
62	20240513	185600	521912160	18420	18420	18420	18420	249
63	20240513	185500	521912160	18420	18420	18420	18420	0
64	20240513	185400	521912160	18420	18420	18420	18420	0
65	20240513	185300	521912160	18420	18420	18420	18420	0
66	20240513	185200	521912160	18420	18420	18420	18420	0
67	20240513	185100	521912160	18420	18420	18420	18420	0
68	20240513	185000	521912160	18420	18420	18420	18420	0
69	20240513	184900	521912160	18420	18420	18420	18420	0
70	20240513	184800	521912160	18420	18420	18420	18420	0
71	20240513	184700	521912160	18420	18420	18420	18420	0
72	20240513	184600	521912160	18420	18420	18420	18420	0
73	20240513	184500	521912160	18420	18420	18420	18420	0
74	20240513	184400	521912160	18420	18420	18420	18420	0
75	20240513	184300	521912160	18420	18420	18420	18420	0
76	20240513	184200	521912160	18420	18420	18420	18420	0
77	20240513	184100	521912160	18420	18420	18420	18420	0
78	20240513	184000	521912160	18420	18420	18420	18420	0
79	20240513	183900	521912160	18420	18420	18420	18420	0
80	20240513	183800	521912160	18420	18420	18420	18420	0
81	20240513	183700	521912160	18420	18420	18420	18420	0
82	20240513	183600	521912160	18420	18420	18420	18420	0
83	20240513	183500	521912160	18420	18420	18420	18420	0
84	20240513	183400	521912160	18420	18420	18420	18420	0
85	20240513	183300	521912160	18420	18420	18420	18420	0
86	20240513	183200	521912160	18420	18420	18420	18420	0
87	20240513	183100	521912160	18420	18420	18420	18420	0
88	20240513	183000	521912160	18420	18420	18420	18420	0
89	20240513	182900	521912160	18420	18420	18420	18420	0
90	20240513	182800	521912160	18420	18420	18420	18420	0
91	20240513	182700	521912160	18420	18420	18420	18420	0
92	20240513	182600	521912160	18420	18420	18420	18420	249
93	20240513	182500	521912160	18420	18420	18420	18420	0
94	20240513	182400	521912160	18420	18420	18420	18420	0
95	20240513	182300	521912160	18420	18420	18420	18420	0
96	20240513	182200	521912160	18420	18420	18420	18420	0
97	20240513	182100	521912160	18420	18420	18420	18420	0
98	20240513	182000	521912160	18420	18420	18420	18420	0
99	20240513	181900	521912160	18420	18420	18420	18420	0
100	20240513	181800	521912160	18420	18420	18420	18420	0
101	20240513	181700	521912160	18420	18420	18420	18420	0
102	20240513	181600	521912160	18420	18420	18420	18420	0
103	20240513	181500	521912160	18420	18420	18420	18420	0
104	20240513	181400	521912160	18420	18420	18420	18420	0
105	20240513	181300	521912160	18420	18420	18420	18420	0
106	20240513	181200	521912160	18420	18420	18420	18420	0
107	20240513	181100	521912160	18420	18420	18420	18420	0
108	20240513	181000	521912160	18420	18420	18420	18420	0
109	20240513	180900	521912160	18420	18420	18420	18420	0
110	20240513	180800	521912160	18420	18420	18420	18420	0
111	20240513	180700	521912160	18420	18420	18420	18420	0
112	20240513	180600	521912160	18420	18420	18420	18420	0
113	20240513	180500	521912160	18420	18420	18420	18420	0
114	20240513	180400	521912160	18420	18420	18420	18420	0
115	20240513	180300	521912160	18420	18420	18420	18420	0
116	20240513	180200	521912160	18420	18420	18420	18420	0
117	20240513	180100	521912160	18420	18420	18420	18420	0
118	20240513	180000	521912160	18420	18420	18420	18420	0
119	20240513	175900	521912160	18420	18420	18420	18420	0
120	20240513	175800	521912160	18420	18420	18420	18420	0
121	20240513	175700	521912160	18420	18420	18420	18420	0
122	20240513	175600	521912160	18420	18420	18420	18420	249
123	20240513	175500	521912160	18420	18420	18420	18420	0
124	20240513	175400	521912160	18420	18420	18420	18420	0
125	20240513	175300	521912160	18420	18420	18420	18420	0
126	20240513	175200	521912160	18420	18420	18420	18420	0
127	20240513	175100	521912160	18420	18420	18420	18420	0
128	20240513	175000	521912160	18420	18420	18420	18420	0
129	20240513	174900	521912160	18420	18420	18420	18420	0
130	20240513	174800	521912160	18420	18420	18420	18420	0
131	20240513	174700	521912160	18420	18420	18420	18420	0
132	20240513	174600	521912160	18420	18420	18420	18420	0
133	20240513	174500	521912160	18420	18420	18420	18420	0
134	20240513	174400	521912160	18420	18420	18420	18420	0
135	20240513	174300	521912160	18420	18420	18420	18420	0
136	20240513	174200	521912160	18420	18420	18420	18420	0
137	20240513	174100	521912160	18420	18420	18420	18420	0
138	20240513	174000	521912160	18420	18420	18420	18420	0
139	20240513	173900	521912160	18420	18420	18420	18420	0
140	20240513	173800	521912160	18420	18420	18420	18420	0
141	20240513	173700	521912160	18420	18420	18420	18420	0
142	20240513	173600	521912160	18420	18420	18420	18420	0
143	20240513	173500	521912160	18420	18420	18420	18420	0
144	20240513	173400	521912160	18420	18420	18420	18420	0
145	20240513	173300	521912160	18420	18420	18420	18420	0
146	20240513	173200	521912160	18420	18420	18420	18420	0
147	20240513	173100	521912160	18420	18420	18420	18420	0
148	20240513	173000	521912160	18420	18420	18420	18420	0
149	20240513	172900	521912160	18420	18420	18420	18420	0
150	20240513	172800	521912160	18420	18420	18420	18420	0
151	20240513	172700	521912160	18420	18420	18420	18420	0
152	20240513	172600	521912160	18420	18420	18420	18420	249
153	20240513	172500	521912160	18420	18420	18420	18420	0
154	20240513	172400	521912160	18420	18420	18420	18420	0
155	20240513	172300	521912160	18420	18420	18420	18420	0
156	20240513	172200	521912160	18420	18420	18420	18420	0
157	20240513	172100	521912160	18420	18420	18420	18420	0
158	20240513	172000	521912160	18420	18420	18420	18420	0
159	20240513	171900	521912160	18420	18420	18420	18420	0
160	20240513	171800	521912160	18420	18420	18420	18420	0
161	20240513	171700	521912160	18420	18420	18420	18420	0
162	20240513	171600	521912160	18420	18420	18420	18420	0
163	20240513	171500	521912160	18420	18420	18420	18420	0
164	20240513	171400	521912160	18420	18420	18420	18420	0
165	20240513	171300	521912160	18420	18420	18420	18420	0
166	20240513	171200	521912160	18420	18420	18420	18420	0
167	20240513	171100	521912160	18420	18420	18420	18420	0
168	20240513	171000	521912160	18420	18420	18420	18420	0
169	20240513	170900	521912160	18420	18420	18420	18420	0
170	20240513	170800	521912160	18420	18420	18420	18420	0
171	20240513	170700	521912160	18420	18420	18420	18420	0
172	20240513	170600	521912160	18420	18420	18420	18420	0
173	20240513	170500	521912160	18420	18420	18420	18420	0
174	20240513	170400	521912160	18420	18420	18420	18420	0
175	20240513	170300	521912160	18420	18420	18420	18420	0
176	20240513	170200	521912160	18420	18420	18420	18420	0
177	20240513	170100	521912160	18420	18420	18420	18420	0
178	20240513	170000	521912160	18420	18420	18420	18420	0
179	20240513	165900	521912160	18420	18420	18420	18420	0
180	20240513	165800	521912160	18420	18420	18420	18420	0
181	20240513	165700	521912160	18420	18420	18420	18420	0
182	20240513	165600	521912160	18420	18420	18420	18420	249
183	20240513	165500	521912160	18420	18420	18420	18420	0
184	20240513	165400	521912160	18420	18420	18420	18420	0
185	20240513	165300	521912160	18420	18420	18420	18420	0
186	20240513	165200	521912160	18420	18420	18420	18420	0
187	20240513	165100	521912160	18420	18420	18420	18420	0
188	20240513	165000	521912160	18420	18420	18420	18420	0
189	20240513	164900	521912160	18420	18420	18420	18420	0
190	20240513	164800	521912160	18420	18420	18420	18420	0
191	20240513	164700	521912160	18420	18420	18420	18420	0
192	20240513	164600	521912160	18420	18420	18420	18420	0
193	20240513	164500	521912160	18420	18420	18420	18420	0
194	20240513	164400	521912160	18420	18420	18420	18420	0
195	20240513	164300	521912160	18420	18420	18420	18420	0
196	20240513	164200	521912160	18420	18420	18420	18420	0
197	20240513	164100	521912160	18420	18420	18420	18420	0
198	20240513	164000	521912160	18420	18420	18420	18420	0
199	20240513	163900	521912160	18420	18420	18420	18420	0
200	20240513	163800	521912160	18420	18420	18420	18420	0
201	20240513	163700	521912160	18420	18420	18420	18420	0
202	20240513	163600	521912160	18420	18420	18420	18420	0
203	20240513	163500	521912160	18420	18420	18420	18420	0
204	20240513	163400	521912160	18420	18420	18420	18420	0
205	20240513	163300	521912160	18420	18420	18420	18420	0
206	20240513	163200	521912160	18420	18420	18420	18420	0
207	20240513	163100	521912160	18420	18420	18420	18420	0
208	20240513	163000	521912160	18420	18420	18420	18420	0
209	20240513	162900	521912160	18420	18420	18420	18420	0
210	20240513	162800	521912160	18420	18420	18420	18420	0
211	20240513	162700	521912160	18420	18420	18420	18420	0
212	20240513	162600	521912160	18420	18420	18420	18420	249
213	20240513	162500	521912160	18420	18420	18420	18420	0
214	20240513	162400	521912160	18420	18420	18420	18420	0
215	20240513	162300	521912160	18420	18420	18420	18420	0
216	20240513	162200	521912160	18420	18420	18420	18420	0
217	20240513	162100	521912160	18420	18420	18420	18420	0
218	20240513	162000	521912160	18420	18420	18420	18420	0
219	20240513	161900	521912160	18420	18420	18420	18420	0
220	20240513	161800	521912160	18420	18420	18420	18420	0
221	20240513	161700	521912160	18420	18420	18420	18420	0
222	20240513	161600	521912160	18420	18420	18420	18420	0
223	20240513	161500	521912160	18420	18420	18420	18420	0
224	20240513	161400	521912160	18420	18420	18420	18420	0
225	20240513	161300	521912160	18420	18420	18420	18420	0
226	20240513	161200	521912160	18420	18420	18420	18420	0
227	20240513	161100	521912160	18420	18420	18420	18420	0
228	20240513	161000	521912160	18420	18420	18420	18420	0
229	20240513	160900	521912160	18420	18420	18420	18420	0
230	20240513	160800	521912160	18420	18420	18420	18420	0
231	20240513	160700	521912160	18420	18420	18420	18420	0
232	20240513	160600	521912160	18420	18420	18420	18420	0
233	20240513	160500	521912160	18420	18420	18420	18420	0
234	20240513	160400	521912160	18420	18420	18420	18420	0
235	20240513	160300	521912160	18420	18420	18420	18420	0
236	20240513	160200	521912160	18420	18420	18420	18420	0
237	20240513	160100	521912160	18420	18420	18420	18420	0
238	20240513	160000	521912160	18420	18420	18420	18420	0
239	20240513	155900	521912160	18420	18420	18420	18420	0
240	20240513	155800	521912160	18420	18420	18420	18420	0
241	20240513	155700	521912160	18420	18420	18420	18420	0
242	20240513	155600	521912160	18420	18420	18420	18420	249
243	20240513	155500	521912160	18420	18420	18420	18420	0
244	20240513	155400	521912160	18420	18420	18420	18420	0
245	20240513	155300	521912160	18420	18420	18420	18420	0
246	20240513	155200	521912160	18420	18420	18420	18420	0
247	20240513	155100	521912160	18420	18420	18420	18420	0
248	20240513	155000	521912160	18420	18420	18420	18420	0
249	20240513	154900	521912160	18420	18420	18420	18420	0
250	20240513	154800	521912160	18420	18420	18420	18420	0
251	20240513	154700	521912160	18420	18420	18420	18420	0
252	20240513	154600	521912160	18420	18420	18420	18420	0
253	20240513	154500	521912160	18420	18420	18420	18420	0
254	20240513	154400	521912160	18420	18420	18420	18420	0
255	20240513	154300	521912160	18420	18420	18420	18420	0
256	20240513	154200	521912160	18420	18420	18420	18420	0
257	20240513	154100	521912160	18420	18420	18420	18420	0
258	20240513	154000	521912160	18420	18420	18420	18420	0
259	20240513	153900	521912160	18420	18420	18420	18420	0
260	20240513	153800	521912160	18420	18420	18420	18420	0
261	20240513	153700	521912160	18420	18420	18420	18420	0
262	20240513	153600	521912160	18420	18420	18420	18420	0
263	20240513	153500	521912160	18420	18420	18420	18420	0
264	20240513	153400	521912160	18420	18420	18420	18420	0
265	20240513	153300	521912160	18420	18420	18420	18420	0
266	20240513	153200	521912160	18420	18420	18420	18420	0
267	20240513	153100	521912160	18420	18420	18420	18420	0
268	20240513	153000	521912160	18420	18420	18420	18420	249
269	20240513	152900	517325580	18410	18410	18410	18410	0
270	20240513	152800	517325580	18410	18410	18410	18410	0
271	20240513	152700	517325580	18410	18410	18410	18410	0
272	20240513	152600	517325580	18410	18410	18410	18410	0
273	20240513	152500	517325580	18410	18410	18410	18410	0
274	20240513	152400	517325580	18410	18410	18410	18410	0
275	20240513	152300	517325580	18410	18410	18410	18410	0
276	20240513	152200	517325580	18410	18410	18410	18410	0
277	20240513	152100	517325580	18410	18410	18410	18410	0
278	20240513	152000	517325580	18410	18410	18410	18410	0
279	20240513	151900	517325580	18410	18410	18410	18410	78
280	20240513	151800	515889600	18410	18420	18420	18410	61
281	20240513	151700	514765990	18420	18420	18420	18410	83
282	20240513	151600	513237250	18420	18420	18420	18420	71
283	20240513	151500	511929430	18420	18410	18420	18410	33
284	20240513	151400	511321720	18420	18410	18420	18410	21
285	20240513	151300	510934980	18410	18410	18410	18410	11
286	20240513	151200	510732470	18410	18400	18410	18400	18
287	20240513	151100	510401170	18420	18420	18420	18420	15
288	20240513	151000	510124870	18410	18400	18410	18400	45
289	20240513	150900	509296730	18400	18400	18410	18400	29
290	20240513	150800	508762910	18400	18400	18400	18400	3
291	20240513	150700	508707710	18400	18410	18410	18400	175
292	20240513	150600	505487550	18400	18420	18420	18400	6
293	20240513	150500	505377120	18400	18410	18410	18400	74
294	20240513	150400	504014800	18410	18410	18410	18410	718
295	20240513	150300	490796420	18410	18410	18420	18410	21
296	20240513	150200	490409670	18410	18410	18410	18410	12
297	20240513	150100	490188750	18410	18420	18420	18410	51
298	20240513	150000	489249650	18420	18420	18420	18410	82
299	20240513	145900	487739300	18420	18410	18420	18410	27
300	20240513	145800	487242000	18420	18420	18420	18410	40
301	20240513	145700	486505300	18420	18420	18420	18410	32
302	20240513	145600	485915870	18420	18420	18420	18410	28
303	20240513	145500	485400150	18410	18410	18420	18410	21
304	20240513	145400	485013370	18420	18410	18420	18410	78
305	20240513	145300	483577170	18410	18420	18420	18410	21
306	20240513	145200	483190390	18420	18420	18420	18410	152
307	20240513	145100	480391650	18420	18410	18420	18410	155
308	20240513	145000	477538010	18410	18410	18410	18410	29
309	20240513	144900	477004120	18410	18420	18420	18410	11
310	20240513	144800	476801600	18420	18420	18420	18420	29
311	20240513	144700	476267420	18420	18420	18420	18420	17
312	20240513	144600	475954280	18410	18400	18410	18400	152
313	20240513	144500	473157280	18400	18400	18400	18400	225
314	20240513	144400	469017280	18390	18400	18400	18390	148
315	20240513	144300	466295080	18400	18400	18400	18400	10
316	20240513	144200	466111080	18400	18400	18400	18400	28
317	20240513	144100	465595880	18400	18400	18400	18400	27
318	20240513	144000	465099080	18400	18400	18400	18400	33
319	20240513	143900	464491880	18400	18410	18410	18400	438
320	20240513	143800	456432360	18410	18420	18420	18400	221
321	20240513	143700	452363800	18420	18420	18420	18410	35
322	20240513	143600	451719140	18410	18420	18420	18410	19
323	20240513	143500	451369170	18420	18410	18420	18410	35
324	20240513	143400	450724520	18410	18420	18420	18410	32
325	20240513	143300	450135220	18420	18420	18420	18420	31
326	20240513	143200	449564200	18420	18410	18420	18410	13
327	20240513	143100	449324860	18420	18420	18420	18420	31
328	20240513	143000	448753840	18420	18410	18420	18410	21
329	20240513	142900	448367070	18410	18420	18420	18410	35
330	20240513	142800	447722400	18420	18420	18420	18410	18
331	20240513	142700	447390850	18420	18420	18420	18420	43
332	20240513	142600	446598790	18420	18420	18420	18410	31
333	20240513	142500	446027910	18420	18420	18420	18410	35
334	20240513	142400	445383240	18420	18420	18420	18410	159
335	20240513	142300	442454520	18420	18420	18420	18420	28
336	20240513	142200	441938760	18420	18420	18420	18420	17
337	20240513	142100	441625620	18420	18420	18420	18420	44
338	20240513	142000	440815140	18420	18420	18420	18420	31
339	20240513	141900	440244120	18420	18420	18420	18420	30
340	20240513	141800	439691520	18420	18420	18420	18420	32
341	20240513	141700	439102080	18420	18420	18420	18420	17
342	20240513	141600	438788940	18410	18410	18410	18400	102
343	20240513	141500	436911790	18420	18420	18420	18420	21
344	20240513	141400	436524970	18420	18420	18420	18420	50
345	20240513	141300	435603970	18420	18410	18420	18410	33
346	20240513	141200	434996430	18410	18400	18410	18400	75
347	20240513	141100	433615690	18410	18410	18410	18410	39
348	20240513	141000	432897700	18410	18410	18410	18410	676
349	20240513	140900	420452540	18410	18410	18410	18410	41
350	20240513	140800	419697730	18410	18410	18410	18400	33
351	20240513	140700	419090230	18410	18410	18410	18400	26
352	20240513	140600	418611580	18410	18400	18410	18400	114
353	20240513	140500	416513530	18410	18400	18410	18400	13
354	20240513	140400	416274240	18410	18410	18410	18410	60
355	20240513	140300	415169640	18410	18410	18410	18400	27
356	20240513	140200	414672600	18410	18410	18410	18410	18
357	20240513	140100	414341220	18410	18400	18410	18400	271
358	20240513	140000	409354110	18400	18400	18400	18390	71
359	20240513	135900	408047740	18400	18400	18400	18400	36
360	20240513	135800	407385340	18400	18400	18400	18400	273
361	20240513	135700	402362140	18400	18400	18400	18400	19
362	20240513	135600	402012540	18390	18400	18400	18390	130
363	20240513	135500	399620550	18400	18400	18400	18400	42
364	20240513	135400	398847750	18390	18390	18390	18390	0
365	20240513	135300	398847750	18390	18390	18400	18390	39
366	20240513	135200	398130420	18400	18400	18400	18400	94
367	20240513	135100	396400820	18410	18410	18410	18410	35
368	20240513	135000	395756470	18400	18400	18410	18400	21
369	20240513	134900	395370040	18410	18410	18410	18410	13
370	20240513	134800	395130710	18400	18400	18400	18400	210
371	20240513	134700	391266710	18410	18400	18410	18400	20
372	20240513	134600	390898570	18400	18400	18400	18400	10
373	20240513	134500	390714570	18410	18410	18410	18410	12
374	20240513	134400	390493650	18410	18410	18410	18400	58
375	20240513	134300	389425880	18410	18410	18410	18410	2
376	20240513	134200	389389060	18400	18410	18410	18400	66
377	20240513	134100	388174530	18410	18400	18410	18400	61
378	20240513	134000	387051670	18400	18410	18410	18400	21
379	20240513	133900	386665070	18400	18400	18400	18400	0
380	20240513	133800	386665070	18400	18400	18410	18400	22
381	20240513	133700	386260140	18400	18400	18400	18400	20
382	20240513	133600	385892140	18400	18400	18410	18400	423
383	20240513	133500	378108490	18400	18400	18400	18400	500
384	20240513	133400	368908490	18400	18410	18410	18400	16
385	20240513	133300	368613960	18400	18410	18410	18400	48
386	20240513	133200	367730340	18410	18420	18420	18410	16
387	20240513	133100	367435630	18410	18410	18410	18410	339
388	20240513	133000	361194640	18420	18420	18420	18420	12
389	20240513	132900	360973600	18410	18420	18420	18410	97
390	20240513	132800	359187620	18420	18410	18420	18410	17
391	20240513	132700	358874520	18410	18420	18420	18410	29
392	20240513	132600	358340400	18420	18420	18420	18420	42
393	20240513	132500	357566760	18420	18420	18420	18420	18
394	20240513	132400	357235200	18410	18410	18410	18410	96
395	20240513	132300	355467840	18420	18420	18420	18410	72
396	20240513	132200	354141660	18410	18410	18420	18410	15
397	20240513	132100	353865400	18420	18410	18420	18410	62
398	20240513	132000	352723370	18410	18410	18410	18410	3
399	20240513	131900	352668140	18420	18420	18420	18420	13
400	20240513	131800	352428680	18410	18420	18420	18410	95
401	20240513	131700	350679030	18420	18420	18420	18420	13
402	20240513	131600	350439570	18410	18420	18420	18410	83
403	20240513	131500	348911440	18420	18420	18420	18420	13
404	20240513	131400	348671980	18420	18420	18420	18420	95
405	20240513	131300	346922080	18420	18420	18420	18420	36
406	20240513	131200	346258960	18420	18430	18430	18410	232
407	20240513	131100	341985630	18430	18440	18440	18430	331
408	20240513	131000	335884980	18440	18440	18440	18440	0
409	20240513	130900	335884980	18440	18430	18440	18430	15
410	20240513	130800	335608390	18430	18440	18440	18430	20
411	20240513	130700	335239660	18440	18440	18440	18440	10
412	20240513	130600	335055260	18440	18440	18440	18440	35
413	20240513	130500	334409860	18430	18430	18430	18430	6
414	20240513	130400	334299280	18440	18440	18440	18440	12
415	20240513	130300	334078000	18440	18440	18440	18440	22
416	20240513	130200	333672320	18440	18440	18440	18440	13
417	20240513	130100	333432600	18430	18430	18430	18430	179
418	20240513	130000	330133630	18430	18430	18430	18430	17
419	20240513	125900	329820320	18430	18430	18440	18430	117
420	20240513	125800	327663980	18430	18430	18440	18430	129
421	20240513	125700	325286370	18430	18430	18430	18430	182
422	20240513	125600	321932110	18440	18440	18440	18430	1314
423	20240513	125500	297706100	18450	18450	18450	18450	0
424	20240513	125400	297706100	18450	18450	18450	18450	14
425	20240513	125300	297447800	18450	18440	18450	18440	47
426	20240513	125200	296580800	18450	18450	18450	18450	13
427	20240513	125100	296340950	18440	18450	18450	18440	41
428	20240513	125000	295584530	18450	18450	18450	18450	1
429	20240513	124900	295566080	18440	18450	18450	18440	15
430	20240513	124800	295289340	18440	18440	18450	18440	108
431	20240513	124700	293297390	18450	18450	18450	18450	36
432	20240513	124600	292633190	18440	18440	18440	18440	1
433	20240513	124500	292614750	18440	18450	18450	18440	18
434	20240513	124400	292282710	18450	18450	18450	18450	0
435	20240513	124300	292282710	18450	18450	18450	18450	36
436	20240513	124200	291618510	18450	18440	18450	18440	9
437	20240513	124100	291452490	18450	18440	18450	18440	13
438	20240513	124000	291212650	18450	18450	18450	18450	10
439	20240513	123900	291028150	18450	18450	18450	18450	14
440	20240513	123800	290769850	18450	18450	18450	18450	46
441	20240513	123700	289921150	18450	18440	18450	18440	62
442	20240513	123600	288777750	18450	18450	18450	18440	54
443	20240513	123500	287781480	18450	18450	18450	18450	25
444	20240513	123400	287320230	18450	18450	18450	18450	25
445	20240513	123300	286858980	18450	18440	18450	18440	127
446	20240513	123200	284515840	18440	18450	18450	18440	23
447	20240513	123100	284091580	18440	18450	18450	18440	161
448	20240513	123000	281122530	18450	18440	18450	18440	16
449	20240513	122900	280827360	18450	18450	18450	18450	0
450	20240513	122800	280827360	18450	18440	18450	18440	37
451	20240513	122700	280144720	18440	18440	18440	18440	1
452	20240513	122600	280126280	18450	18450	18450	18450	12
453	20240513	122500	279904880	18440	18450	18450	18440	5
454	20240513	122400	279812660	18450	18450	18450	18440	17
455	20240513	122300	279499020	18450	18450	18450	18450	23
456	20240513	122200	279074670	18450	18440	18450	18440	19
457	20240513	122100	278724180	18450	18450	18450	18440	60
458	20240513	122000	277617210	18450	18450	18450	18450	74
459	20240513	121900	276251910	18440	18450	18450	18440	99
460	20240513	121800	274426050	18460	18460	18460	18460	33
461	20240513	121700	273816870	18460	18460	18460	18460	0
462	20240513	121600	273816870	18460	18460	18460	18440	904
463	20240513	121500	257145630	18460	18460	18460	18460	18
464	20240513	121400	256813350	18460	18460	18460	18460	0
465	20240513	121300	256813350	18460	18460	18460	18460	35
466	20240513	121200	256167250	18450	18450	18450	18450	131
467	20240513	121100	253750300	18450	18460	18460	18450	46
468	20240513	121000	252901470	18460	18460	18460	18460	22
469	20240513	120900	252495350	18460	18460	18460	18460	13
470	20240513	120800	252255370	18440	18470	18470	18440	381
471	20240513	120700	245225600	18470	18470	18470	18470	13
472	20240513	120600	244985490	18460	18460	18460	18460	31
473	20240513	120500	244413230	18470	18470	18470	18470	36
474	20240513	120400	243748310	18470	18470	18470	18470	0
475	20240513	120300	243748310	18470	18460	18470	18460	13
476	20240513	120200	243508210	18470	18470	18470	18470	0
477	20240513	120100	243508210	18470	18460	18470	18460	184
478	20240513	120000	240111430	18460	18470	18470	18460	27
479	20240513	115900	239612760	18480	18470	18480	18470	14
480	20240513	115800	239354050	18480	18480	18480	18480	21
481	20240513	115700	238965970	18490	18480	18490	18480	38
482	20240513	115600	238263600	18490	18500	18500	18490	43
483	20240513	115500	237468400	18490	18490	18490	18490	0
484	20240513	115400	237468400	18490	18510	18510	18490	37
485	20240513	115300	236783990	18490	18490	18490	18490	0
486	20240513	115200	236783990	18490	18510	18510	18490	62
487	20240513	115100	235636920	18510	18510	18510	18510	0
488	20240513	115000	235636920	18510	18510	18510	18510	36
489	20240513	114900	234970560	18500	18510	18510	18500	131
490	20240513	114800	232545860	18510	18510	18510	18510	52
491	20240513	114700	231583340	18520	18520	18520	18520	0
492	20240513	114600	231583340	18520	18520	18520	18520	14
493	20240513	114500	231324060	18520	18520	18520	18520	22
494	20240513	114400	230916620	18530	18530	18530	18530	13
495	20240513	114300	230675730	18490	18480	18490	18480	30
496	20240513	114200	230121290	18480	18470	18480	18470	115
497	20240513	114100	227996100	18480	18470	18480	18470	101
498	20240513	114000	226129630	18480	18470	18480	18440	2128
499	20240513	113900	186851210	18480	18500	18500	18470	234
500	20240513	113800	182526140	18480	18530	18530	18480	980
501	20240513	113700	164387740	18530	18540	18540	18530	15
502	20240513	113600	164109660	18530	18530	18530	18530	8
503	20240513	113500	163961420	18530	18540	18540	18530	15
504	20240513	113400	163683330	18530	18540	18540	18530	36
505	20240513	113300	163015900	18540	18540	18540	18530	148
506	20240513	113200	160272010	18540	18530	18540	18530	26
507	20240513	113100	159789980	18540	18540	18540	18540	14
508	20240513	113000	159530420	18530	18540	18540	18530	22
509	20240513	112900	159122550	18540	18530	18540	18530	22
510	20240513	112800	158714760	18530	18540	18540	18530	22
511	20240513	112700	158306890	18540	18530	18540	18530	16
512	20240513	112600	158010260	18530	18550	18550	18530	102
513	20240513	112500	156119800	18560	18550	18560	18550	13
514	20240513	112400	155878530	18550	18550	18550	18550	2
515	20240513	112300	155841430	18550	18580	18580	18550	35
516	20240513	112200	155191160	18610	18610	18610	18610	0
517	20240513	112100	155191160	18610	18600	18610	18550	274
518	20240513	112000	150095120	18620	18620	18620	18620	35
519	20240513	111900	149443420	18550	18550	18550	18550	1
520	20240513	111800	149424870	18550	18630	18630	18550	93
521	20240513	111700	147693360	18620	18620	18620	18620	0
522	20240513	111600	147693360	18620	18620	18620	18620	6
523	20240513	111500	147581640	18610	18610	18610	18610	0
524	20240513	111400	147581640	18610	18610	18610	18610	7
525	20240513	111300	147451370	18610	18600	18610	18530	24
526	20240513	111200	147005100	18600	18600	18600	18600	14
527	20240513	111100	146744700	18610	18610	18610	18610	0
528	20240513	111000	146744700	18610	18610	18610	18610	12
529	20240513	110900	146521380	18530	18530	18530	18530	0
530	20240513	110800	146521380	18530	18610	18610	18530	40
531	20240513	110700	145777220	18610	18610	18610	18610	0
532	20240513	110600	145777220	18610	18610	18610	18610	12
533	20240513	110500	145553900	18530	18600	18600	18530	22
534	20240513	110400	145144770	18600	18530	18600	18530	67
535	20240513	110300	143902280	18530	18600	18600	18530	35
536	20240513	110200	143251350	18600	18600	18600	18600	0
537	20240513	110100	143251350	18600	18600	18600	18600	13
538	20240513	110000	143009550	18530	18530	18530	18530	0
539	20240513	105900	143009550	18530	18600	18600	18530	47
540	20240513	105800	142135630	18600	18600	18600	18600	0
541	20240513	105700	142135630	18600	18600	18600	18600	15
542	20240513	105600	141856630	18600	18530	18600	18530	2
543	20240513	105500	141819500	18530	18590	18590	18530	13
544	20240513	105400	141577890	18600	18600	18600	18600	0
545	20240513	105300	141577890	18600	18600	18600	18600	14
546	20240513	105200	141317490	18590	18590	18590	18590	0
547	20240513	105100	141317490	18590	18600	18600	18590	34
548	20240513	105000	140685220	18600	18600	18600	18600	25
549	20240513	104900	140220220	18600	18600	18600	18600	14
550	20240513	104800	139959820	18590	18590	18590	18590	51
551	20240513	104700	139011730	18590	18590	18590	18590	12
552	20240513	104600	138788650	18600	18600	18600	18600	66
553	20240513	104500	137561050	18600	18600	18600	18600	0
554	20240513	104400	137561050	18600	18600	18600	18600	13
555	20240513	104300	137319250	18600	18600	18600	18600	21
556	20240513	104200	136928650	18600	18600	18600	18600	14
557	20240513	104100	136668250	18600	18600	18600	18600	21
558	20240513	104000	136277650	18600	18600	18600	18600	12
559	20240513	103900	136054450	18600	18580	18600	18580	9
560	20240513	103800	135887210	18600	18580	18600	18580	28
561	20240513	103700	135366670	18580	18580	18580	18580	0
562	20240513	103600	135366670	18580	18580	18580	18520	103
563	20240513	103500	133453530	18580	18580	18580	18580	21
564	20240513	103400	133063350	18580	18580	18580	18580	14
565	20240513	103300	132803230	18590	18590	18590	18590	21
566	20240513	103200	132412840	18590	18590	18590	18590	18
567	20240513	103100	132078220	18600	18600	18600	18600	0
568	20240513	103000	132078220	18600	18600	18600	18600	36
569	20240513	102900	131408620	18600	18600	18600	18600	0
570	20240513	102800	131408620	18600	18600	18600	18600	36
571	20240513	102700	130739020	18600	18600	18600	18600	14
572	20240513	102600	130478620	18600	18600	18600	18600	0
573	20240513	102500	130478620	18600	18610	18610	18600	34
574	20240513	102400	129846090	18610	18610	18610	18610	0
575	20240513	102300	129846090	18610	18610	18610	18610	15
576	20240513	102200	129566940	18610	18610	18610	18610	21
577	20240513	102100	129176130	18620	18570	18620	18570	32
578	20240513	102000	128581290	18570	18570	18570	18570	11
579	20240513	101900	128377020	18630	18630	18630	18630	15
580	20240513	101800	128097570	18640	18640	18640	18640	0
581	20240513	101700	128097570	18640	18600	18640	18600	84
582	20240513	101600	126533850	18650	18650	18650	18650	0
583	20240513	101500	126533850	18650	18650	18650	18650	35
584	20240513	101400	125881100	18650	18650	18650	18650	50
585	20240513	101300	124948600	18650	18650	18650	18650	14
586	20240513	101200	124687500	18650	18650	18650	18650	21
587	20240513	101100	124295850	18650	18650	18650	18650	14
588	20240513	101000	124034750	18570	18570	18570	18570	22
589	20240513	100900	123626210	18570	18570	18570	18570	1
590	20240513	100800	123607640	18570	18570	18570	18570	15
591	20240513	100700	123329090	18570	18570	18570	18570	0
592	20240513	100600	123329090	18570	18530	18570	18530	815
593	20240513	100500	108227100	18520	18520	18520	18520	263
594	20240513	100400	103356340	18510	18510	18510	18510	95
595	20240513	100300	101597890	18510	18510	18510	18510	0
596	20240513	100200	101597890	18510	18510	18510	18510	12
597	20240513	100100	101375770	18510	18510	18510	18510	0
598	20240513	100000	101375770	18510	18470	18510	18470	38
599	20240513	095900	100673230	18470	18470	18470	18470	20
600	20240513	095800	100303830	18470	18480	18480	18470	20
601	20240513	095700	99934300	18510	18510	18510	18510	0
602	20240513	095600	99934300	18510	18480	18510	18470	34
603	20240513	095500	99305630	18470	18470	18470	18470	20
604	20240513	095400	98936230	18470	18460	18470	18460	260
605	20240513	095300	94134230	18470	18470	18470	18470	21
606	20240513	095200	93746360	18470	18470	18470	18460	225
607	20240513	095100	89592470	18470	18490	18490	18470	130
608	20240513	095000	87191010	18510	18510	18510	18510	0
609	20240513	094900	87191010	18510	18480	18510	18480	36
610	20240513	094800	86525190	18480	18480	18480	18480	22
611	20240513	094700	86118630	18500	18480	18500	18480	32
612	20240513	094600	85527030	18500	18500	18500	18500	0
613	20240513	094500	85527030	18500	18480	18500	18480	53
614	20240513	094400	84547330	18480	18480	18480	18480	0
615	20240513	094300	84547330	18480	18490	18490	18480	40
616	20240513	094200	83808000	18510	18510	18510	18510	10
617	20240513	094100	83622900	18510	18480	18510	18480	55
618	20240513	094000	82606050	18510	18510	18510	18510	0
619	20240513	093900	82606050	18510	18480	18510	18470	290
620	20240513	093800	77248870	18480	18480	18480	18480	20
621	20240513	093700	76879270	18470	18480	18480	18470	157
622	20240513	093600	73977970	18510	18510	18510	18510	0
623	20240513	093500	73977970	18510	18480	18510	18480	33
624	20240513	093400	73367740	18480	18500	18500	18480	34
625	20240513	093300	72739040	18480	18490	18490	18480	20
626	20240513	093200	72369430	18510	18510	18510	18510	12
627	20240513	093100	72147310	18470	18480	18480	18470	180
628	20240513	093000	68821060	18510	18510	18510	18510	15
629	20240513	092900	68543410	18480	18480	18480	18480	20
630	20240513	092800	68173810	18480	18490	18490	18480	117
631	20240513	092700	66011530	18490	18490	18490	18490	20
632	20240513	092600	65641730	18510	18510	18510	18510	13
633	20240513	092500	65401100	18480	18490	18490	18480	110
634	20240513	092400	63368200	18490	18490	18490	18480	170
635	20240513	092300	60226400	18490	18500	18500	18490	20
636	20240513	092200	59856560	18510	18490	18510	18490	30
637	20240513	092100	59301560	18490	18490	18490	18490	12
638	20240513	092000	59079680	18490	18500	18500	18490	57
639	20240513	091900	58025730	18500	18500	18500	18500	11
640	20240513	091800	57822230	18510	18500	18510	18490	74
641	20240513	091700	56453200	18530	18530	18530	18530	0
642	20240513	091600	56453200	18530	18490	18530	18490	28
643	20240513	091500	55934880	18500	18500	18500	18500	14
644	20240513	091400	55675880	18490	18500	18500	18490	30
645	20240513	091300	55121080	18480	18500	18500	18480	53
646	20240513	091200	54141280	18530	18530	18530	18530	0
647	20240513	091100	54141280	18530	18530	18530	18530	14
648	20240513	091000	53881860	18490	18490	18490	18480	257
649	20240513	090900	49130140	18490	18480	18490	18480	65
650	20240513	090800	47928810	18480	18520	18520	18480	82
651	20240513	090700	46412470	18490	18500	18500	18490	40
652	20240513	090600	45672710	18530	18530	18530	18530	1
653	20240513	090500	45654180	18530	18500	18530	18480	291
654	20240513	090400	40271470	18530	18530	18530	18530	3
655	20240513	090300	40215880	18530	18540	18540	18500	2037
656	20240513	090200	2505630	18530	18530	18530	18530	20
657	20240513	090100	2135030	18530	18560	18690	18530	78
658	20240513	090000	686720	18560	18560	18560	18560	37