KissMeData/200880/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203200	3850950000	18720	18720	18720	18720	3998
3	20240513	203100	3850950000	18720	18720	18720	18720	0
4	20240513	203000	3850950000	18720	18720	18720	18720	0
5	20240513	202900	3850950000	18720	18720	18720	18720	0
6	20240513	202800	3850950000	18720	18720	18720	18720	0
7	20240513	202700	3850950000	18720	18720	18720	18720	0
8	20240513	202600	3850950000	18720	18720	18720	18720	0
9	20240513	202500	3850950000	18720	18720	18720	18720	0
10	20240513	202400	3850950000	18720	18720	18720	18720	0
11	20240513	202300	3850950000	18720	18720	18720	18720	0
12	20240513	202200	3850950000	18720	18720	18720	18720	0
13	20240513	202100	3850950000	18720	18720	18720	18720	0
14	20240513	202000	3850950000	18720	18720	18720	18720	0
15	20240513	201900	3850950000	18720	18720	18720	18720	0
16	20240513	201800	3850950000	18720	18720	18720	18720	0
17	20240513	201700	3850950000	18720	18720	18720	18720	0
18	20240513	201600	3850950000	18720	18720	18720	18720	0
19	20240513	201500	3850950000	18720	18720	18720	18720	0
20	20240513	201400	3850950000	18720	18720	18720	18720	0
21	20240513	201300	3850950000	18720	18720	18720	18720	0
22	20240513	201200	3850950000	18720	18720	18720	18720	0
23	20240513	201100	3850950000	18720	18720	18720	18720	0
24	20240513	201000	3850950000	18720	18720	18720	18720	0
25	20240513	200900	3850950000	18720	18720	18720	18720	0
26	20240513	200800	3850950000	18720	18720	18720	18720	0
27	20240513	200700	3850950000	18720	18720	18720	18720	0
28	20240513	200600	3850950000	18720	18720	18720	18720	0
29	20240513	200500	3850950000	18720	18720	18720	18720	0
30	20240513	200400	3850950000	18720	18720	18720	18720	0
31	20240513	200300	3850950000	18720	18720	18720	18720	0
32	20240513	200200	3850950000	18720	18720	18720	18720	3998
33	20240513	200100	3850950000	18720	18720	18720	18720	0
34	20240513	200000	3850950000	18720	18720	18720	18720	0
35	20240513	195900	3850950000	18720	18720	18720	18720	0
36	20240513	195800	3850950000	18720	18720	18720	18720	0
37	20240513	195700	3850950000	18720	18720	18720	18720	0
38	20240513	195600	3850950000	18720	18720	18720	18720	0
39	20240513	195500	3850950000	18720	18720	18720	18720	0
40	20240513	195400	3850950000	18720	18720	18720	18720	0
41	20240513	195300	3850950000	18720	18720	18720	18720	0
42	20240513	195200	3850950000	18720	18720	18720	18720	0
43	20240513	195100	3850950000	18720	18720	18720	18720	0
44	20240513	195000	3850950000	18720	18720	18720	18720	0
45	20240513	194900	3850950000	18720	18720	18720	18720	0
46	20240513	194800	3850950000	18720	18720	18720	18720	0
47	20240513	194700	3850950000	18720	18720	18720	18720	0
48	20240513	194600	3850950000	18720	18720	18720	18720	0
49	20240513	194500	3850950000	18720	18720	18720	18720	0
50	20240513	194400	3850950000	18720	18720	18720	18720	0
51	20240513	194300	3850950000	18720	18720	18720	18720	0
52	20240513	194200	3850950000	18720	18720	18720	18720	0
53	20240513	194100	3850950000	18720	18720	18720	18720	0
54	20240513	194000	3850950000	18720	18720	18720	18720	0
55	20240513	193900	3850950000	18720	18720	18720	18720	0
56	20240513	193800	3850950000	18720	18720	18720	18720	0
57	20240513	193700	3850950000	18720	18720	18720	18720	0
58	20240513	193600	3850950000	18720	18720	18720	18720	0
59	20240513	193500	3850950000	18720	18720	18720	18720	0
60	20240513	193400	3850950000	18720	18720	18720	18720	0
61	20240513	193300	3850950000	18720	18720	18720	18720	0
62	20240513	193200	3850950000	18720	18720	18720	18720	3998
63	20240513	193100	3850950000	18720	18720	18720	18720	0
64	20240513	193000	3850950000	18720	18720	18720	18720	0
65	20240513	192900	3850950000	18720	18720	18720	18720	0
66	20240513	192800	3850950000	18720	18720	18720	18720	0
67	20240513	192700	3850950000	18720	18720	18720	18720	0
68	20240513	192600	3850950000	18720	18720	18720	18720	0
69	20240513	192500	3850950000	18720	18720	18720	18720	0
70	20240513	192400	3850950000	18720	18720	18720	18720	0
71	20240513	192300	3850950000	18720	18720	18720	18720	0
72	20240513	192200	3850950000	18720	18720	18720	18720	0
73	20240513	192100	3850950000	18720	18720	18720	18720	0
74	20240513	192000	3850950000	18720	18720	18720	18720	0
75	20240513	191900	3850950000	18720	18720	18720	18720	0
76	20240513	191800	3850950000	18720	18720	18720	18720	0
77	20240513	191700	3850950000	18720	18720	18720	18720	0
78	20240513	191600	3850950000	18720	18720	18720	18720	0
79	20240513	191500	3850950000	18720	18720	18720	18720	0
80	20240513	191400	3850950000	18720	18720	18720	18720	0
81	20240513	191300	3850950000	18720	18720	18720	18720	0
82	20240513	191200	3850950000	18720	18720	18720	18720	0
83	20240513	191100	3850950000	18720	18720	18720	18720	0
84	20240513	191000	3850950000	18720	18720	18720	18720	0
85	20240513	190900	3850950000	18720	18720	18720	18720	0
86	20240513	190800	3850950000	18720	18720	18720	18720	0
87	20240513	190700	3850950000	18720	18720	18720	18720	0
88	20240513	190600	3850950000	18720	18720	18720	18720	0
89	20240513	190500	3850950000	18720	18720	18720	18720	0
90	20240513	190400	3850950000	18720	18720	18720	18720	0
91	20240513	190300	3850950000	18720	18720	18720	18720	0
92	20240513	190200	3850950000	18720	18720	18720	18720	3998
93	20240513	190100	3850950000	18720	18720	18720	18720	0
94	20240513	190000	3850950000	18720	18720	18720	18720	0
95	20240513	185900	3850950000	18720	18720	18720	18720	0
96	20240513	185800	3850950000	18720	18720	18720	18720	0
97	20240513	185700	3850950000	18720	18720	18720	18720	0
98	20240513	185600	3850950000	18720	18720	18720	18720	0
99	20240513	185500	3850950000	18720	18720	18720	18720	0
100	20240513	185400	3850950000	18720	18720	18720	18720	0
101	20240513	185300	3850950000	18720	18720	18720	18720	0
102	20240513	185200	3850950000	18720	18720	18720	18720	0
103	20240513	185100	3850950000	18720	18720	18720	18720	0
104	20240513	185000	3850950000	18720	18720	18720	18720	0
105	20240513	184900	3850950000	18720	18720	18720	18720	0
106	20240513	184800	3850950000	18720	18720	18720	18720	0
107	20240513	184700	3850950000	18720	18720	18720	18720	0
108	20240513	184600	3850950000	18720	18720	18720	18720	0
109	20240513	184500	3850950000	18720	18720	18720	18720	0
110	20240513	184400	3850950000	18720	18720	18720	18720	0
111	20240513	184300	3850950000	18720	18720	18720	18720	0
112	20240513	184200	3850950000	18720	18720	18720	18720	0
113	20240513	184100	3850950000	18720	18720	18720	18720	0
114	20240513	184000	3850950000	18720	18720	18720	18720	0
115	20240513	183900	3850950000	18720	18720	18720	18720	0
116	20240513	183800	3850950000	18720	18720	18720	18720	0
117	20240513	183700	3850950000	18720	18720	18720	18720	0
118	20240513	183600	3850950000	18720	18720	18720	18720	0
119	20240513	183500	3850950000	18720	18720	18720	18720	0
120	20240513	183400	3850950000	18720	18720	18720	18720	0
121	20240513	183300	3850950000	18720	18720	18720	18720	0
122	20240513	183200	3850950000	18720	18720	18720	18720	3998
123	20240513	183100	3850950000	18720	18720	18720	18720	0
124	20240513	183000	3850950000	18720	18720	18720	18720	0
125	20240513	182900	3850950000	18720	18720	18720	18720	0
126	20240513	182800	3850950000	18720	18720	18720	18720	0
127	20240513	182700	3850950000	18720	18720	18720	18720	0
128	20240513	182600	3850950000	18720	18720	18720	18720	0
129	20240513	182500	3850950000	18720	18720	18720	18720	0
130	20240513	182400	3850950000	18720	18720	18720	18720	0
131	20240513	182300	3850950000	18720	18720	18720	18720	0
132	20240513	182200	3850950000	18720	18720	18720	18720	0
133	20240513	182100	3850950000	18720	18720	18720	18720	0
134	20240513	182000	3850950000	18720	18720	18720	18720	0
135	20240513	181900	3850950000	18720	18720	18720	18720	0
136	20240513	181800	3850950000	18720	18720	18720	18720	0
137	20240513	181700	3850950000	18720	18720	18720	18720	0
138	20240513	181600	3850950000	18720	18720	18720	18720	0
139	20240513	181500	3850950000	18720	18720	18720	18720	0
140	20240513	181400	3850950000	18720	18720	18720	18720	0
141	20240513	181300	3850950000	18720	18720	18720	18720	0
142	20240513	181200	3850950000	18720	18720	18720	18720	0
143	20240513	181100	3850950000	18720	18720	18720	18720	0
144	20240513	181000	3850950000	18720	18720	18720	18720	0
145	20240513	180900	3850950000	18720	18720	18720	18720	0
146	20240513	180800	3850950000	18720	18720	18720	18720	0
147	20240513	180700	3850950000	18720	18720	18720	18720	0
148	20240513	180600	3850950000	18720	18720	18720	18720	0
149	20240513	180500	3850950000	18720	18720	18720	18720	0
150	20240513	180400	3850950000	18720	18720	18720	18720	0
151	20240513	180300	3850950000	18720	18720	18720	18720	0
152	20240513	180200	3850950000	18720	18720	18720	18720	3998
153	20240513	180100	3850950000	18720	18720	18720	18720	0
154	20240513	180000	3850950000	18720	18720	18720	18720	0
155	20240513	175900	3850950000	18720	18720	18720	18720	0
156	20240513	175800	3850950000	18720	18720	18720	18720	0
157	20240513	175700	3850950000	18720	18720	18720	18720	0
158	20240513	175600	3850950000	18720	18720	18720	18720	0
159	20240513	175500	3850950000	18720	18720	18720	18720	0
160	20240513	175400	3850950000	18720	18720	18720	18720	0
161	20240513	175300	3850950000	18720	18720	18720	18720	0
162	20240513	175200	3850950000	18720	18720	18720	18720	0
163	20240513	175100	3850950000	18720	18720	18720	18720	0
164	20240513	175000	3850950000	18720	18720	18720	18720	0
165	20240513	174900	3850950000	18720	18720	18720	18720	0
166	20240513	174800	3850950000	18720	18720	18720	18720	0
167	20240513	174700	3850950000	18720	18720	18720	18720	0
168	20240513	174600	3850950000	18720	18720	18720	18720	0
169	20240513	174500	3850950000	18720	18720	18720	18720	0
170	20240513	174400	3850950000	18720	18720	18720	18720	0
171	20240513	174300	3850950000	18720	18720	18720	18720	0
172	20240513	174200	3850950000	18720	18720	18720	18720	0
173	20240513	174100	3850950000	18720	18720	18720	18720	0
174	20240513	174000	3850950000	18720	18720	18720	18720	0
175	20240513	173900	3850950000	18720	18720	18720	18720	0
176	20240513	173800	3850950000	18720	18720	18720	18720	0
177	20240513	173700	3850950000	18720	18720	18720	18720	0
178	20240513	173600	3850950000	18720	18720	18720	18720	0
179	20240513	173500	3850950000	18720	18720	18720	18720	0
180	20240513	173400	3850950000	18720	18720	18720	18720	0
181	20240513	173300	3850950000	18720	18720	18720	18720	0
182	20240513	173200	3850950000	18720	18720	18720	18720	3998
183	20240513	173100	3850950000	18720	18720	18720	18720	0
184	20240513	173000	3850950000	18720	18720	18720	18720	0
185	20240513	172900	3850950000	18720	18720	18720	18720	0
186	20240513	172800	3850950000	18720	18720	18720	18720	0
187	20240513	172700	3850950000	18720	18720	18720	18720	0
188	20240513	172600	3850950000	18720	18720	18720	18720	0
189	20240513	172500	3850950000	18720	18720	18720	18720	0
190	20240513	172400	3850950000	18720	18720	18720	18720	0
191	20240513	172300	3850950000	18720	18720	18720	18720	0
192	20240513	172200	3850950000	18720	18720	18720	18720	0
193	20240513	172100	3850950000	18720	18720	18720	18720	0
194	20240513	172000	3850950000	18720	18720	18720	18720	0
195	20240513	171900	3850950000	18720	18720	18720	18720	0
196	20240513	171800	3850950000	18720	18720	18720	18720	0
197	20240513	171700	3850950000	18720	18720	18720	18720	0
198	20240513	171600	3850950000	18720	18720	18720	18720	0
199	20240513	171500	3850950000	18720	18720	18720	18720	0
200	20240513	171400	3850950000	18720	18720	18720	18720	0
201	20240513	171300	3850950000	18720	18720	18720	18720	0
202	20240513	171200	3850950000	18720	18720	18720	18720	0
203	20240513	171100	3850950000	18720	18720	18720	18720	0
204	20240513	171000	3850950000	18720	18720	18720	18720	0
205	20240513	170900	3850950000	18720	18720	18720	18720	0
206	20240513	170800	3850950000	18720	18720	18720	18720	0
207	20240513	170700	3850950000	18720	18720	18720	18720	0
208	20240513	170600	3850950000	18720	18720	18720	18720	0
209	20240513	170500	3850950000	18720	18720	18720	18720	0
210	20240513	170400	3850950000	18720	18720	18720	18720	0
211	20240513	170300	3850950000	18720	18720	18720	18720	0
212	20240513	170200	3850950000	18720	18720	18720	18720	3998
213	20240513	170100	3850950000	18720	18720	18720	18720	0
214	20240513	170000	3850950000	18720	18720	18720	18720	0
215	20240513	165900	3850950000	18720	18720	18720	18720	0
216	20240513	165800	3850950000	18720	18720	18720	18720	0
217	20240513	165700	3850950000	18720	18720	18720	18720	0
218	20240513	165600	3850950000	18720	18720	18720	18720	0
219	20240513	165500	3850950000	18720	18720	18720	18720	0
220	20240513	165400	3850950000	18720	18720	18720	18720	0
221	20240513	165300	3850950000	18720	18720	18720	18720	0
222	20240513	165200	3850950000	18720	18720	18720	18720	0
223	20240513	165100	3850950000	18720	18720	18720	18720	0
224	20240513	165000	3850950000	18720	18720	18720	18720	0
225	20240513	164900	3850950000	18720	18720	18720	18720	0
226	20240513	164800	3850950000	18720	18720	18720	18720	0
227	20240513	164700	3850950000	18720	18720	18720	18720	0
228	20240513	164600	3850950000	18720	18720	18720	18720	0
229	20240513	164500	3850950000	18720	18720	18720	18720	0
230	20240513	164400	3850950000	18720	18720	18720	18720	0
231	20240513	164300	3850950000	18720	18720	18720	18720	0
232	20240513	164200	3850950000	18720	18720	18720	18720	0
233	20240513	164100	3850950000	18720	18720	18720	18720	0
234	20240513	164000	3850950000	18720	18720	18720	18720	0
235	20240513	163900	3850950000	18720	18720	18720	18720	0
236	20240513	163800	3850950000	18720	18720	18720	18720	0
237	20240513	163700	3850950000	18720	18720	18720	18720	0
238	20240513	163600	3850950000	18720	18720	18720	18720	0
239	20240513	163500	3850950000	18720	18720	18720	18720	0
240	20240513	163400	3850950000	18720	18720	18720	18720	0
241	20240513	163300	3850950000	18720	18720	18720	18720	0
242	20240513	163200	3850950000	18720	18720	18720	18720	3998
243	20240513	163100	3850950000	18720	18720	18720	18720	0
244	20240513	163000	3850950000	18720	18720	18720	18720	0
245	20240513	162900	3850950000	18720	18720	18720	18720	0
246	20240513	162800	3850950000	18720	18720	18720	18720	0
247	20240513	162700	3850950000	18720	18720	18720	18720	0
248	20240513	162600	3850950000	18720	18720	18720	18720	0
249	20240513	162500	3850950000	18720	18720	18720	18720	0
250	20240513	162400	3850950000	18720	18720	18720	18720	0
251	20240513	162300	3850950000	18720	18720	18720	18720	0
252	20240513	162200	3850950000	18720	18720	18720	18720	0
253	20240513	162100	3850950000	18720	18720	18720	18720	0
254	20240513	162000	3850950000	18720	18720	18720	18720	0
255	20240513	161900	3850950000	18720	18720	18720	18720	0
256	20240513	161800	3850950000	18720	18720	18720	18720	0
257	20240513	161700	3850950000	18720	18720	18720	18720	0
258	20240513	161600	3850950000	18720	18720	18720	18720	0
259	20240513	161500	3850950000	18720	18720	18720	18720	0
260	20240513	161400	3850950000	18720	18720	18720	18720	0
261	20240513	161300	3850950000	18720	18720	18720	18720	0
262	20240513	161200	3850950000	18720	18720	18720	18720	0
263	20240513	161100	3850950000	18720	18720	18720	18720	0
264	20240513	161000	3850950000	18720	18720	18720	18720	0
265	20240513	160900	3850950000	18720	18720	18720	18720	0
266	20240513	160800	3850950000	18720	18720	18720	18720	0
267	20240513	160700	3850950000	18720	18720	18720	18720	0
268	20240513	160600	3850950000	18720	18720	18720	18720	0
269	20240513	160500	3850950000	18720	18720	18720	18720	0
270	20240513	160400	3850950000	18720	18720	18720	18720	0
271	20240513	160300	3850950000	18720	18720	18720	18720	0
272	20240513	160200	3850950000	18720	18720	18720	18720	3998
273	20240513	160100	3850950000	18720	18720	18720	18720	0
274	20240513	160000	3850950000	18720	18720	18720	18720	0
275	20240513	155900	3850950000	18720	18720	18720	18720	0
276	20240513	155800	3850950000	18720	18720	18720	18720	0
277	20240513	155700	3850950000	18720	18720	18720	18720	0
278	20240513	155600	3850950000	18720	18720	18720	18720	0
279	20240513	155500	3850950000	18720	18720	18720	18720	0
280	20240513	155400	3850950000	18720	18720	18720	18720	0
281	20240513	155300	3850950000	18720	18720	18720	18720	0
282	20240513	155200	3850950000	18720	18720	18720	18720	0
283	20240513	155100	3850950000	18720	18720	18720	18720	0
284	20240513	155000	3850950000	18720	18720	18720	18720	0
285	20240513	154900	3850950000	18720	18720	18720	18720	0
286	20240513	154800	3850950000	18720	18720	18720	18720	0
287	20240513	154700	3850950000	18720	18720	18720	18720	0
288	20240513	154600	3850950000	18720	18720	18720	18720	0
289	20240513	154500	3850950000	18720	18720	18720	18720	0
290	20240513	154400	3850950000	18720	18720	18720	18720	0
291	20240513	154300	3850950000	18720	18720	18720	18720	0
292	20240513	154200	3850950000	18720	18720	18720	18720	0
293	20240513	154100	3850950000	18720	18720	18720	18720	0
294	20240513	154000	3850950000	18720	18720	18720	18720	0
295	20240513	153900	3850950000	18720	18720	18720	18720	0
296	20240513	153800	3850950000	18720	18720	18720	18720	0
297	20240513	153700	3850950000	18720	18720	18720	18720	0
298	20240513	153600	3850950000	18720	18720	18720	18720	0
299	20240513	153500	3850950000	18720	18720	18720	18720	0
300	20240513	153400	3850950000	18720	18720	18720	18720	0
301	20240513	153300	3850950000	18720	18720	18720	18720	0
302	20240513	153200	3850950000	18720	18720	18720	18720	3998
303	20240513	153100	3850950000	18720	18720	18720	18720	0
304	20240513	153000	3850950000	18720	18720	18720	18720	3998
305	20240513	152900	3776107440	18640	18640	18640	18640	0
306	20240513	152800	3776107440	18640	18640	18640	18640	0
307	20240513	152700	3776107440	18640	18640	18640	18640	0
308	20240513	152600	3776107440	18640	18640	18640	18640	0
309	20240513	152500	3776107440	18640	18640	18640	18640	0
310	20240513	152400	3776107440	18640	18640	18640	18640	0
311	20240513	152300	3776107440	18640	18640	18640	18640	0
312	20240513	152200	3776107440	18640	18640	18640	18640	0
313	20240513	152100	3776107440	18640	18640	18640	18640	0
314	20240513	152000	3776107440	18640	18640	18640	18640	0
315	20240513	151900	3776107440	18640	18610	18770	18610	5240
316	20240513	151800	3677992820	18700	18610	18700	18610	4037
317	20240513	151700	3602647580	18630	18620	18630	18620	298
318	20240513	151600	3597096840	18630	18620	18630	18610	605
319	20240513	151500	3585830560	18620	18570	18620	18570	1870
320	20240513	151400	3551055800	18560	18570	18570	18550	1111
321	20240513	151300	3530439560	18560	18560	18560	18560	68
322	20240513	151200	3529177480	18560	18560	18570	18560	1105
323	20240513	151100	3508667180	18560	18550	18560	18550	104
324	20240513	151000	3506737920	18540	18550	18550	18540	468
325	20240513	150900	3498059970	18550	18540	18550	18540	74
326	20240513	150800	3496687640	18540	18540	18540	18540	618
327	20240513	150700	3485229920	18560	18550	18560	18550	50
328	20240513	150600	3484302380	18550	18560	18560	18550	655
329	20240513	150500	3472152090	18550	18550	18550	18550	71
330	20240513	150400	3470835040	18550	18550	18550	18550	87
331	20240513	150300	3469221190	18550	18560	18560	18550	7
332	20240513	150200	3469091310	18560	18560	18560	18550	341
333	20240513	150100	3462763050	18560	18550	18560	18550	745
334	20240513	150000	3448942980	18550	18560	18560	18550	273
335	20240513	145900	3443878820	18550	18550	18550	18550	44
336	20240513	145800	3443062620	18550	18550	18560	18550	47
337	20240513	145700	3442190740	18550	18550	18550	18550	70
338	20240513	145600	3440892240	18550	18550	18550	18550	7
339	20240513	145500	3440762390	18550	18550	18550	18550	301
340	20240513	145400	3435178840	18550	18550	18550	18550	0
341	20240513	145300	3435178840	18550	18550	18550	18550	1
342	20240513	145200	3435160290	18550	18550	18550	18550	78
343	20240513	145100	3433713390	18560	18560	18560	18560	558
344	20240513	145000	3423356910	18550	18560	18560	18550	309
345	20240513	144900	3417624870	18550	18560	18560	18550	84
346	20240513	144800	3416066330	18560	18560	18560	18560	21
347	20240513	144700	3415676570	18550	18550	18550	18550	0
348	20240513	144600	3415676570	18550	18560	18560	18550	67
349	20240513	144500	3414433710	18560	18560	18560	18560	9
350	20240513	144400	3414266670	18560	18550	18560	18550	109
351	20240513	144300	3412243810	18560	18560	18560	18550	44
352	20240513	144200	3411427570	18550	18550	18550	18550	0
353	20240513	144100	3411427570	18550	18560	18560	18550	71
354	20240513	144000	3410110320	18550	18550	18550	18550	7
355	20240513	143900	3409980470	18550	18550	18550	18550	17
356	20240513	143800	3409665120	18540	18540	18540	18540	9
357	20240513	143700	3409498260	18540	18550	18550	18540	101
358	20240513	143600	3407625630	18540	18560	18560	18540	585
359	20240513	143500	3396779150	18560	18550	18560	18550	95
360	20240513	143400	3395016230	18560	18550	18560	18550	683
361	20240513	143300	3382344550	18550	18580	18580	18550	268
362	20240513	143200	3377372190	18580	18580	18580	18580	0
363	20240513	143100	3377372190	18580	18580	18580	18580	1
364	20240513	143000	3377353610	18560	18550	18560	18550	375
365	20240513	142900	3370393990	18560	18550	18560	18550	151
366	20240513	142800	3367592440	18560	18540	18560	18540	194
367	20240513	142700	3363994590	18540	18550	18550	18540	160
368	20240513	142600	3361027120	18550	18540	18550	18540	113
369	20240513	142500	3358932080	18540	18550	18550	18540	211
370	20240513	142400	3355018690	18550	18560	18560	18550	596
371	20240513	142300	3343959390	18560	18560	18570	18560	114
372	20240513	142200	3341843400	18570	18560	18570	18560	100
373	20240513	142100	3339987390	18560	18560	18560	18560	99
374	20240513	142000	3338149950	18560	18560	18560	18560	99
375	20240513	141900	3336312510	18560	18560	18560	18560	104
376	20240513	141800	3334382270	18560	18550	18560	18550	360
377	20240513	141700	3327701030	18550	18550	18550	18550	174
378	20240513	141600	3324473330	18550	18550	18550	18550	201
379	20240513	141500	3320744780	18550	18550	18550	18550	99
380	20240513	141400	3318908330	18560	18610	18610	18560	90
381	20240513	141300	3317237360	18550	18590	18610	18540	6153
382	20240513	141200	3203007530	18590	18590	18590	18590	99
383	20240513	141100	3201167120	18590	18590	18590	18590	132
384	20240513	141000	3198713240	18590	18580	18590	18580	99
385	20240513	140900	3196873490	18580	18610	18610	18570	892
386	20240513	140800	3180298810	18610	18590	18610	18590	185
387	20240513	140700	3176858850	18590	18610	18610	18590	1801
388	20240513	140600	3143354590	18610	18610	18610	18610	99
389	20240513	140500	3141512200	18610	18610	18610	18610	119
390	20240513	140400	3139297610	18620	18620	18620	18610	108
391	20240513	140300	3137286980	18620	18630	18630	18620	70
392	20240513	140200	3135983530	18620	18610	18620	18600	100
393	20240513	140100	3134122190	18610	18610	18610	18610	244
394	20240513	140000	3129581350	18610	18620	18620	18610	197
395	20240513	135900	3125914860	18620	18610	18620	18610	97
396	20240513	135800	3124109050	18620	18610	18620	18610	96
397	20240513	135700	3122321850	18610	18610	18610	18610	99
398	20240513	135600	3120479460	18610	18660	18660	18610	4063
399	20240513	135500	3044828500	18660	18640	18660	18640	349
400	20240513	135400	3038319580	18640	18640	18640	18640	5
401	20240513	135300	3038226380	18640	18640	18640	18640	12
402	20240513	135200	3038002700	18660	18650	18660	18650	274
403	20240513	135100	3032892450	18640	18640	18640	18640	205
404	20240513	135000	3029071250	18640	18640	18650	18640	122
405	20240513	134900	3026797160	18650	18650	18650	18650	287
406	20240513	134800	3021444610	18650	18650	18650	18640	35
407	20240513	134700	3020791870	18650	18650	18650	18650	10
408	20240513	134600	3020605370	18650	18650	18650	18650	120
409	20240513	134500	3018367370	18650	18650	18650	18650	100
410	20240513	134400	3016502370	18650	18640	18650	18640	141
411	20240513	134300	3013874030	18640	18640	18640	18640	0
412	20240513	134200	3013874030	18640	18650	18650	18640	103
413	20240513	134100	3011953280	18650	18650	18650	18650	5
414	20240513	134000	3011860030	18650	18640	18650	18640	16
415	20240513	133900	3011561770	18640	18640	18640	18640	1500
416	20240513	133800	2983601770	18640	18640	18640	18640	465
417	20240513	133700	2974934170	18640	18640	18640	18640	0
418	20240513	133600	2974934170	18640	18640	18640	18640	185
419	20240513	133500	2971485770	18640	18640	18640	18640	166
420	20240513	133400	2968391530	18650	18650	18650	18650	1343
421	20240513	133300	2943344580	18650	18660	18660	18650	546
422	20240513	133200	2933156520	18660	18660	18660	18660	400
423	20240513	133100	2925692520	18660	18680	18680	18660	305
424	20240513	133000	2920000120	18660	18660	18660	18660	0
425	20240513	132900	2920000120	18660	18670	18670	18660	126
426	20240513	132800	2917648070	18670	18670	18670	18670	157
427	20240513	132700	2914716880	18670	18670	18670	18670	132
428	20240513	132600	2912252440	18670	18680	18680	18670	347
429	20240513	132500	2905773660	18690	18690	18690	18690	0
430	20240513	132400	2905773660	18690	18680	18690	18680	445
431	20240513	132300	2897460650	18680	18690	18700	18680	538
432	20240513	132200	2887406310	18680	18680	18680	18680	171
433	20240513	132100	2884212030	18680	18680	18680	18680	0
434	20240513	132000	2884212030	18680	18670	18680	18670	1114
435	20240513	131900	2863402560	18670	18670	18680	18670	187
436	20240513	131800	2859911170	18670	18670	18670	18670	15
437	20240513	131700	2859631120	18670	18660	18670	18660	20
438	20240513	131600	2859257860	18660	18660	18660	18660	307
439	20240513	131500	2853529240	18650	18650	18650	18650	10
440	20240513	131400	2853342740	18650	18650	18650	18650	1
441	20240513	131300	2853324090	18660	18660	18660	18660	0
442	20240513	131200	2853324090	18660	18660	18660	18660	1
443	20240513	131100	2853305430	18650	18660	18660	18650	30
444	20240513	131000	2852745920	18650	18660	18660	18650	71
445	20240513	130900	2851421470	18670	18680	18680	18670	854
446	20240513	130800	2835471000	18680	18680	18680	18680	63
447	20240513	130700	2834294160	18680	18700	18700	18680	581
448	20240513	130600	2823436030	18700	18700	18700	18700	296
449	20240513	130500	2817900830	18700	18700	18700	18700	100
450	20240513	130400	2816030830	18700	18700	18700	18700	553
451	20240513	130300	2805689730	18700	18700	18710	18700	105
452	20240513	130200	2803726210	18700	18700	18710	18700	230
453	20240513	130100	2799425200	18700	18700	18700	18700	0
454	20240513	130000	2799425200	18700	18700	18700	18700	3
455	20240513	125900	2799369100	18730	18730	18730	18730	100
456	20240513	125800	2797496100	18700	18700	18730	18700	73
457	20240513	125700	2796130360	18710	18710	18710	18710	11
458	20240513	125600	2795924550	18710	18710	18710	18710	5
459	20240513	125500	2795831000	18710	18700	18710	18700	6
460	20240513	125400	2795718790	18710	18710	18710	18710	88
461	20240513	125300	2794072310	18710	18720	18720	18710	90
462	20240513	125200	2792387710	18720	18720	18720	18720	109
463	20240513	125100	2790347230	18720	18740	18740	18720	21
464	20240513	125000	2789953990	18740	18760	18760	18740	1728
465	20240513	124900	2757554490	18770	18790	18790	18760	856
466	20240513	124800	2741473220	18800	18810	18810	18800	914
467	20240513	124700	2724282130	18810	18760	18810	18760	1636
468	20240513	124600	2693529540	18760	18760	18770	18760	135
469	20240513	124500	2690995670	18760	18750	18760	18750	215
470	20240513	124400	2686962370	18740	18740	18750	18740	725
471	20240513	124300	2673369070	18740	18730	18740	18730	658
472	20240513	124200	2661038950	18730	18730	18730	18730	13
473	20240513	124100	2660795460	18730	18720	18730	18720	440
474	20240513	124000	2652556100	18710	18710	18710	18710	51
475	20240513	123900	2651601890	18710	18710	18710	18710	79
476	20240513	123800	2650123800	18710	18720	18720	18710	501
477	20240513	123700	2640750070	18720	18720	18720	18720	11
478	20240513	123600	2640544150	18720	18720	18720	18720	0
479	20240513	123500	2640544150	18720	18720	18720	18720	700
480	20240513	123400	2627440150	18720	18720	18720	18720	150
481	20240513	123300	2624632150	18720	18690	18720	18680	740
482	20240513	123200	2610797490	18710	18680	18710	18680	116
483	20240513	123100	2608628640	18710	18690	18710	18680	1416
484	20240513	123000	2582152130	18700	18700	18700	18700	51
485	20240513	122900	2581198430	18690	18690	18690	18690	15
486	20240513	122800	2580918080	18700	18700	18700	18690	143
487	20240513	122700	2578245000	18690	18700	18700	18690	501
488	20240513	122600	2568881300	18700	18680	18700	18680	21
489	20240513	122500	2568488960	18680	18690	18690	18680	1177
490	20240513	122400	2546495900	18680	18690	18690	18680	4
491	20240513	122300	2546421160	18690	18690	18690	18690	10
492	20240513	122200	2546234260	18670	18670	18670	18670	0
493	20240513	122100	2546234260	18670	18670	18670	18670	22
494	20240513	122000	2545823520	18670	18670	18670	18670	205
495	20240513	121900	2541996170	18670	18670	18680	18670	29
496	20240513	121800	2541454640	18670	18670	18680	18670	44
497	20240513	121700	2540633130	18670	18690	18690	18670	230
498	20240513	121600	2536337430	18690	18670	18690	18670	863
499	20240513	121500	2520211890	18670	18670	18670	18670	454
500	20240513	121400	2511735710	18670	18660	18670	18660	73
501	20240513	121300	2510373520	18670	18670	18670	18670	1
502	20240513	121200	2510354850	18660	18660	18660	18660	0
503	20240513	121100	2510354850	18660	18660	18660	18660	0
504	20240513	121000	2510354850	18660	18660	18660	18660	80
505	20240513	120900	2508862050	18650	18650	18650	18650	0
506	20240513	120800	2508862050	18650	18650	18650	18650	571
507	20240513	120700	2498212900	18650	18660	18660	18650	73
508	20240513	120600	2496851350	18660	18660	18660	18660	89
509	20240513	120500	2495190610	18660	18670	18670	18660	456
510	20240513	120400	2486680380	18670	18670	18670	18670	27
511	20240513	120300	2486176290	18680	18680	18680	18680	203
512	20240513	120200	2482384250	18670	18670	18670	18670	62
513	20240513	120100	2481226710	18670	18670	18670	18670	143
514	20240513	120000	2478556900	18670	18660	18670	18650	190
515	20240513	115900	2475011580	18660	18660	18660	18660	76
516	20240513	115800	2473593420	18660	18660	18660	18660	208
517	20240513	115700	2469712140	18670	18660	18670	18660	51
518	20240513	115600	2468760470	18660	18660	18660	18660	57
519	20240513	115500	2467696850	18660	18660	18660	18660	61
520	20240513	115400	2466558590	18660	18660	18660	18660	100
521	20240513	115300	2464692590	18660	18660	18660	18660	4
522	20240513	115200	2464617950	18660	18660	18660	18660	2
523	20240513	115100	2464580630	18670	18670	18670	18670	31
524	20240513	115000	2464001860	18670	18670	18670	18670	250
525	20240513	114900	2459334360	18660	18660	18660	18660	12
526	20240513	114800	2459110440	18660	18660	18660	18660	100
527	20240513	114700	2457244440	18660	18660	18660	18660	101
528	20240513	114600	2455359780	18660	18650	18660	18650	121
529	20240513	114500	2453102930	18640	18630	18640	18630	402
530	20240513	114400	2445610650	18630	18630	18640	18630	200
531	20240513	114300	2441884240	18630	18630	18630	18630	245
532	20240513	114200	2437319890	18620	18600	18620	18600	3239
533	20240513	114100	2377071480	18600	18590	18600	18590	911
534	20240513	114000	2360128750	18590	18590	18590	18590	211
535	20240513	113900	2356206260	18560	18560	18560	18560	205
536	20240513	113800	2352401460	18560	18560	18560	18560	0
537	20240513	113700	2352401460	18560	18560	18560	18560	61
538	20240513	113600	2351269300	18560	18600	18600	18560	142
539	20240513	113500	2348633260	18550	18580	18590	18550	1230
540	20240513	113400	2325794820	18600	18600	18600	18580	426
541	20240513	113300	2317873170	18600	18620	18620	18590	3766
542	20240513	113200	2247806910	18630	18630	18630	18630	0
543	20240513	113100	2247806910	18630	18640	18640	18630	360
544	20240513	113000	2241099550	18640	18640	18640	18640	144
545	20240513	112900	2238415390	18640	18640	18640	18640	15
546	20240513	112800	2238135790	18640	18640	18640	18640	54
547	20240513	112700	2237129230	18650	18650	18650	18650	0
548	20240513	112600	2237129230	18650	18650	18650	18650	0
549	20240513	112500	2237129230	18650	18630	18650	18630	305
550	20240513	112400	2231444440	18640	18640	18640	18640	0
551	20240513	112300	2231444440	18640	18620	18640	18620	151
552	20240513	112200	2228632780	18620	18630	18630	18620	100
553	20240513	112100	2226770050	18620	18620	18620	18620	40
554	20240513	112000	2226025250	18620	18620	18620	18620	100
555	20240513	111900	2224163250	18640	18630	18640	18620	379
556	20240513	111800	2217101620	18630	18640	18640	18630	513
557	20240513	111700	2207543010	18640	18650	18650	18640	205
558	20240513	111600	2203721760	18650	18650	18650	18650	13
559	20240513	111500	2203479310	18650	18650	18650	18650	113
560	20240513	111400	2201371860	18650	18650	18650	18650	14
561	20240513	111300	2201110760	18650	18650	18650	18650	10
562	20240513	111200	2200924260	18650	18650	18650	18650	199
563	20240513	111100	2197212910	18650	18650	18650	18650	1
564	20240513	111000	2197194260	18650	18660	18660	18650	73
565	20240513	110900	2195832580	18660	18670	18670	18660	96
566	20240513	110800	2194040890	18660	18660	18660	18660	1
567	20240513	110700	2194022230	18660	18660	18660	18660	0
568	20240513	110600	2194022230	18660	18660	18660	18660	3
569	20240513	110500	2193966250	18660	18650	18660	18650	31
570	20240513	110400	2193387860	18650	18650	18650	18650	1
571	20240513	110300	2193369210	18650	18660	18660	18650	11
572	20240513	110200	2193163960	18660	18660	18660	18660	22
573	20240513	110100	2192753440	18660	18650	18660	18650	214
574	20240513	110000	2188762120	18650	18650	18650	18650	10
575	20240513	105900	2188575620	18650	18640	18650	18640	153
576	20240513	105800	2185723400	18640	18640	18640	18640	186
577	20240513	105700	2182256360	18640	18640	18640	18640	331
578	20240513	105600	2176086520	18650	18650	18650	18650	1308
579	20240513	105500	2151692320	18650	18660	18660	18650	512
580	20240513	105400	2142138510	18670	18670	18670	18670	61
581	20240513	105300	2140999640	18670	18670	18670	18670	13
582	20240513	105200	2140756930	18650	18660	18660	18650	279
583	20240513	105100	2135550800	18660	18660	18660	18660	57
584	20240513	105000	2134487180	18660	18660	18660	18660	1
585	20240513	104900	2134468520	18660	18650	18660	18650	8
586	20240513	104800	2134319310	18650	18650	18650	18650	45
587	20240513	104700	2133480060	18650	18660	18660	18650	547
588	20240513	104600	2123273550	18660	18660	18660	18660	178
589	20240513	104500	2119952070	18660	18660	18660	18660	288
590	20240513	104400	2114577990	18660	18660	18660	18660	0
591	20240513	104300	2114577990	18660	18650	18660	18650	406
592	20240513	104200	2107003380	18650	18650	18650	18650	19
593	20240513	104100	2106649030	18640	18660	18660	18640	847
594	20240513	104000	2090852860	18660	18660	18660	18650	260
595	20240513	103900	2086001360	18680	18680	18680	18660	530
596	20240513	103800	2076110050	18680	18680	18680	18680	20
597	20240513	103700	2075736450	18670	18670	18670	18670	20
598	20240513	103600	2075363050	18670	18680	18680	18670	80
599	20240513	103500	2073868950	18660	18660	18660	18660	47
600	20240513	103400	2072991930	18660	18660	18660	18650	134
601	20240513	103300	2070492460	18650	18660	18660	18650	158
602	20240513	103200	2067545180	18660	18660	18660	18650	195
603	20240513	103100	2063906490	18660	18660	18660	18660	56
604	20240513	103000	2062861530	18660	18660	18660	18660	151
605	20240513	102900	2060043870	18680	18660	18680	18650	716
606	20240513	102800	2046683280	18670	18680	18680	18670	600
607	20240513	102700	2035479720	18680	18690	18690	18680	637
608	20240513	102600	2023577990	18690	18700	18700	18690	789
609	20240513	102500	2008825850	18700	18700	18710	18700	47
610	20240513	102400	2007946540	18700	18700	18700	18700	304
611	20240513	102300	2002261740	18700	18710	18710	18700	77
612	20240513	102200	2000821740	18710	18710	18710	18700	466
613	20240513	102100	1992103230	18710	18730	18730	18710	503
614	20240513	102000	1982690140	18730	18730	18730	18720	410
615	20240513	101900	1975012810	18730	18730	18730	18730	254
616	20240513	101800	1970255390	18730	18720	18730	18720	13
617	20240513	101700	1970011930	18710	18710	18710	18710	0
618	20240513	101600	1970011930	18710	18730	18730	18710	386
619	20240513	101500	1962786770	18730	18730	18730	18730	55
620	20240513	101400	1961756620	18730	18680	18730	18680	518
621	20240513	101300	1952054880	18670	18720	18720	18670	296
622	20240513	101200	1946526080	18680	18680	18680	18680	18
623	20240513	101100	1946189840	18670	18680	18680	18670	254
624	20240513	101000	1941446220	18680	18720	18720	18680	2171
625	20240513	100900	1900838480	18730	18730	18730	18730	303
626	20240513	100800	1895163290	18730	18740	18740	18730	770
627	20240513	100700	1880740180	18740	18760	18760	18740	2569
628	20240513	100600	1832593940	18760	18760	18760	18750	114
629	20240513	100500	1830455460	18760	18770	18790	18760	273
630	20240513	100400	1825329780	18790	18790	18790	18780	7
631	20240513	100300	1825198260	18740	18760	18790	18740	2201
632	20240513	100200	1783923410	18770	18770	18770	18770	15
633	20240513	100100	1783641860	18770	18760	18770	18750	469
634	20240513	100000	1774843290	18760	18750	18760	18750	645
635	20240513	095900	1762745640	18760	18760	18760	18750	536
636	20240513	095800	1752690760	18760	18760	18760	18760	135
637	20240513	095700	1750158160	18760	18770	18770	18760	330
638	20240513	095600	1743964170	18760	18760	18760	18760	12
639	20240513	095500	1743739050	18760	18760	18760	18760	335
640	20240513	095400	1737454450	18790	18780	18790	18750	1022
641	20240513	095300	1718284970	18780	18790	18790	18780	845
642	20240513	095200	1702411810	18800	18800	18800	18790	97
643	20240513	095100	1700589160	18790	18790	18800	18790	264
644	20240513	095000	1695628500	18800	18800	18800	18790	249
645	20240513	094900	1690947870	18800	18800	18810	18800	522
646	20240513	094800	1681134120	18800	18810	18810	18800	300
647	20240513	094700	1675492220	18820	18840	18840	18820	584
648	20240513	094600	1664500330	18840	18810	18840	18810	398
649	20240513	094500	1657009670	18820	18840	18850	18820	499
650	20240513	094400	1647615730	18850	18880	18880	18840	897
651	20240513	094300	1630705410	18890	18850	18890	18850	60
652	20240513	094200	1629573210	18850	18840	18890	18840	440
653	20240513	094100	1621280140	18850	18900	18900	18840	899
654	20240513	094000	1604334500	18900	18920	18920	18900	965
655	20240513	093900	1586084520	18920	18870	18920	18870	12854
656	20240513	093800	1343163730	18850	18820	18860	18820	3142
657	20240513	093700	1283946830	18800	18800	18820	18800	1218
658	20240513	093600	1261047150	18800	18790	18800	18790	638
659	20240513	093500	1249053240	18800	18790	18800	18790	627
660	20240513	093400	1237265670	18790	18790	18800	18790	615
661	20240513	093300	1225708680	18770	18770	18800	18770	24
662	20240513	093200	1225258170	18770	18740	18770	18740	701
663	20240513	093100	1212108080	18740	18770	18770	18740	274
664	20240513	093000	1206967800	18790	18800	18830	18790	3280
665	20240513	092900	1145305330	18840	18870	18870	18820	3477
666	20240513	092800	1079797120	18880	18860	18880	18850	2289
667	20240513	092700	1036605430	18860	18840	18870	18840	888
668	20240513	092600	1019862370	18840	18860	18860	18840	1785
669	20240513	092500	986215340	18860	18850	18870	18850	1625
670	20240513	092400	955560510	18850	18880	18880	18850	1098
671	20240513	092300	934845260	18880	18820	18880	18820	3987
672	20240513	092200	859704870	18820	18790	18820	18790	1996
673	20240513	092100	822171500	18780	18760	18780	18760	249
674	20240513	092000	817496780	18760	18760	18760	18760	41
675	20240513	091900	816727620	18760	18760	18760	18730	1158
676	20240513	091800	795024180	18760	18770	18800	18760	2511
677	20240513	091700	747833650	18800	18800	18820	18760	793
678	20240513	091600	732917840	18760	18800	18800	18760	1194
679	20240513	091500	710492410	18800	18810	18810	18790	1589
680	20240513	091400	680633000	18810	18760	18810	18730	6073
681	20240513	091300	566526800	18760	18730	18760	18710	4556
682	20240513	091200	481217220	18720	18700	18750	18700	306
683	20240513	091100	475485950	18720	18690	18720	18690	501
684	20240513	091000	466112020	18690	18690	18720	18690	301
685	20240513	090900	460481230	18720	18720	18720	18690	1320
686	20240513	090800	435790370	18750	18770	18770	18730	1520
687	20240513	090700	407288330	18770	18720	18780	18720	2203
688	20240513	090600	365955280	18730	18710	18760	18670	2615
689	20240513	090500	316969540	18730	18610	18730	18550	4554
690	20240513	090400	232081350	18610	18610	18690	18600	2388
691	20240513	090300	187540250	18600	18630	18630	18600	1842
692	20240513	090200	153255240	18630	18680	18690	18630	1872
693	20240513	090100	118353480	18680	18690	18690	18650	2284
694	20240513	090000	75724590	18700	18710	18710	18620	1694