KissMeData/020000/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190400	442736920	18860	18860	18860	18860	1990
3	20240514	190300	442736920	18860	18860	18860	18860	0
4	20240514	190200	442736920	18860	18860	18860	18860	0
5	20240514	190100	442736920	18860	18860	18860	18860	0
6	20240514	190000	442736920	18860	18860	18860	18860	0
7	20240514	185900	442736920	18860	18860	18860	18860	0
8	20240514	185800	442736920	18860	18860	18860	18860	0
9	20240514	185700	442736920	18860	18860	18860	18860	0
10	20240514	185600	442736920	18860	18860	18860	18860	0
11	20240514	185500	442736920	18860	18860	18860	18860	0
12	20240514	185400	442736920	18860	18860	18860	18860	0
13	20240514	185300	442736920	18860	18860	18860	18860	0
14	20240514	185200	442736920	18860	18860	18860	18860	0
15	20240514	185100	442736920	18860	18860	18860	18860	0
16	20240514	185000	442736920	18860	18860	18860	18860	0
17	20240514	184900	442736920	18860	18860	18860	18860	0
18	20240514	184800	442736920	18860	18860	18860	18860	0
19	20240514	184700	442736920	18860	18860	18860	18860	0
20	20240514	184600	442736920	18860	18860	18860	18860	0
21	20240514	184500	442736920	18860	18860	18860	18860	0
22	20240514	184400	442736920	18860	18860	18860	18860	0
23	20240514	184300	442736920	18860	18860	18860	18860	0
24	20240514	184200	442736920	18860	18860	18860	18860	0
25	20240514	184100	442736920	18860	18860	18860	18860	0
26	20240514	184000	442736920	18860	18860	18860	18860	0
27	20240514	183900	442736920	18860	18860	18860	18860	0
28	20240514	183800	442736920	18860	18860	18860	18860	0
29	20240514	183700	442736920	18860	18860	18860	18860	0
30	20240514	183600	442736920	18860	18860	18860	18860	0
31	20240514	183500	442736920	18860	18860	18860	18860	0
32	20240514	183400	442736920	18860	18860	18860	18860	1990
33	20240514	183300	442736920	18860	18860	18860	18860	0
34	20240514	183200	442736920	18860	18860	18860	18860	0
35	20240514	183100	442736920	18860	18860	18860	18860	0
36	20240514	183000	442736920	18860	18860	18860	18860	0
37	20240514	182900	442736920	18860	18860	18860	18860	0
38	20240514	182800	442736920	18860	18860	18860	18860	0
39	20240514	182700	442736920	18860	18860	18860	18860	0
40	20240514	182600	442736920	18860	18860	18860	18860	0
41	20240514	182500	442736920	18860	18860	18860	18860	0
42	20240514	182400	442736920	18860	18860	18860	18860	0
43	20240514	182300	442736920	18860	18860	18860	18860	0
44	20240514	182200	442736920	18860	18860	18860	18860	0
45	20240514	182100	442736920	18860	18860	18860	18860	0
46	20240514	182000	442736920	18860	18860	18860	18860	0
47	20240514	181900	442736920	18860	18860	18860	18860	0
48	20240514	181800	442736920	18860	18860	18860	18860	0
49	20240514	181700	442736920	18860	18860	18860	18860	0
50	20240514	181600	442736920	18860	18860	18860	18860	0
51	20240514	181500	442736920	18860	18860	18860	18860	0
52	20240514	181400	442736920	18860	18860	18860	18860	0
53	20240514	181300	442736920	18860	18860	18860	18860	0
54	20240514	181200	442736920	18860	18860	18860	18860	0
55	20240514	181100	442736920	18860	18860	18860	18860	0
56	20240514	181000	442736920	18860	18860	18860	18860	0
57	20240514	180900	442736920	18860	18860	18860	18860	0
58	20240514	180800	442736920	18860	18860	18860	18860	0
59	20240514	180700	442736920	18860	18860	18860	18860	0
60	20240514	180600	442736920	18860	18860	18860	18860	0
61	20240514	180500	442736920	18860	18860	18860	18860	0
62	20240514	180400	442736920	18860	18860	18860	18860	1990
63	20240514	180300	442736920	18860	18860	18860	18860	0
64	20240514	180200	442736920	18860	18860	18860	18860	0
65	20240514	180100	442736920	18860	18860	18860	18860	0
66	20240514	180000	442736920	18860	18860	18860	18860	0
67	20240514	175900	442736920	18860	18860	18860	18860	0
68	20240514	175800	442736920	18860	18860	18860	18860	0
69	20240514	175700	442736920	18860	18860	18860	18860	0
70	20240514	175600	442736920	18860	18860	18860	18860	0
71	20240514	175500	442736920	18860	18860	18860	18860	0
72	20240514	175400	442736920	18860	18860	18860	18860	0
73	20240514	175300	442736920	18860	18860	18860	18860	0
74	20240514	175200	442736920	18860	18860	18860	18860	0
75	20240514	175100	442736920	18860	18860	18860	18860	0
76	20240514	175000	442736920	18860	18860	18860	18860	0
77	20240514	174900	442736920	18860	18860	18860	18860	0
78	20240514	174800	442736920	18860	18860	18860	18860	0
79	20240514	174700	442736920	18860	18860	18860	18860	0
80	20240514	174600	442736920	18860	18860	18860	18860	0
81	20240514	174500	442736920	18860	18860	18860	18860	0
82	20240514	174400	442736920	18860	18860	18860	18860	0
83	20240514	174300	442736920	18860	18860	18860	18860	0
84	20240514	174200	442736920	18860	18860	18860	18860	0
85	20240514	174100	442736920	18860	18860	18860	18860	0
86	20240514	174000	442736920	18860	18860	18860	18860	0
87	20240514	173900	442736920	18860	18860	18860	18860	0
88	20240514	173800	442736920	18860	18860	18860	18860	0
89	20240514	173700	442736920	18860	18860	18860	18860	0
90	20240514	173600	442736920	18860	18860	18860	18860	0
91	20240514	173500	442736920	18860	18860	18860	18860	0
92	20240514	173400	442736920	18860	18860	18860	18860	1990
93	20240514	173300	442736920	18860	18860	18860	18860	0
94	20240514	173200	442736920	18860	18860	18860	18860	0
95	20240514	173100	442736920	18860	18860	18860	18860	0
96	20240514	173000	442736920	18860	18860	18860	18860	0
97	20240514	172900	442736920	18860	18860	18860	18860	0
98	20240514	172800	442736920	18860	18860	18860	18860	0
99	20240514	172700	442736920	18860	18860	18860	18860	0
100	20240514	172600	442736920	18860	18860	18860	18860	0
101	20240514	172500	442736920	18860	18860	18860	18860	0
102	20240514	172400	442736920	18860	18860	18860	18860	0
103	20240514	172300	442736920	18860	18860	18860	18860	0
104	20240514	172200	442736920	18860	18860	18860	18860	0
105	20240514	172100	442736920	18860	18860	18860	18860	0
106	20240514	172000	442736920	18860	18860	18860	18860	0
107	20240514	171900	442736920	18860	18860	18860	18860	0
108	20240514	171800	442736920	18860	18860	18860	18860	0
109	20240514	171700	442736920	18860	18860	18860	18860	0
110	20240514	171600	442736920	18860	18860	18860	18860	0
111	20240514	171500	442736920	18860	18860	18860	18860	0
112	20240514	171400	442736920	18860	18860	18860	18860	0
113	20240514	171300	442736920	18860	18860	18860	18860	0
114	20240514	171200	442736920	18860	18860	18860	18860	0
115	20240514	171100	442736920	18860	18860	18860	18860	0
116	20240514	171000	442736920	18860	18860	18860	18860	0
117	20240514	170900	442736920	18860	18860	18860	18860	0
118	20240514	170800	442736920	18860	18860	18860	18860	0
119	20240514	170700	442736920	18860	18860	18860	18860	0
120	20240514	170600	442736920	18860	18860	18860	18860	0
121	20240514	170500	442736920	18860	18860	18860	18860	0
122	20240514	170400	442736920	18860	18860	18860	18860	1990
123	20240514	170300	442736920	18860	18860	18860	18860	0
124	20240514	170200	442736920	18860	18860	18860	18860	0
125	20240514	170100	442736920	18860	18860	18860	18860	0
126	20240514	170000	442736920	18860	18860	18860	18860	0
127	20240514	165900	442736920	18860	18860	18860	18860	0
128	20240514	165800	442736920	18860	18860	18860	18860	0
129	20240514	165700	442736920	18860	18860	18860	18860	0
130	20240514	165600	442736920	18860	18860	18860	18860	0
131	20240514	165500	442736920	18860	18860	18860	18860	0
132	20240514	165400	442736920	18860	18860	18860	18860	0
133	20240514	165300	442736920	18860	18860	18860	18860	0
134	20240514	165200	442736920	18860	18860	18860	18860	0
135	20240514	165100	442736920	18860	18860	18860	18860	0
136	20240514	165000	442736920	18860	18860	18860	18860	0
137	20240514	164900	442736920	18860	18860	18860	18860	0
138	20240514	164800	442736920	18860	18860	18860	18860	0
139	20240514	164700	442736920	18860	18860	18860	18860	0
140	20240514	164600	442736920	18860	18860	18860	18860	0
141	20240514	164500	442736920	18860	18860	18860	18860	0
142	20240514	164400	442736920	18860	18860	18860	18860	0
143	20240514	164300	442736920	18860	18860	18860	18860	0
144	20240514	164200	442736920	18860	18860	18860	18860	0
145	20240514	164100	442736920	18860	18860	18860	18860	0
146	20240514	164000	442736920	18860	18860	18860	18860	0
147	20240514	163900	442736920	18860	18860	18860	18860	0
148	20240514	163800	442736920	18860	18860	18860	18860	0
149	20240514	163700	442736920	18860	18860	18860	18860	0
150	20240514	163600	442736920	18860	18860	18860	18860	0
151	20240514	163500	442736920	18860	18860	18860	18860	0
152	20240514	163400	442736920	18860	18860	18860	18860	1990
153	20240514	163300	442736920	18860	18860	18860	18860	0
154	20240514	163200	442736920	18860	18860	18860	18860	0
155	20240514	163100	442736920	18860	18860	18860	18860	0
156	20240514	163000	442736920	18860	18860	18860	18860	0
157	20240514	162900	442736920	18860	18860	18860	18860	0
158	20240514	162800	442736920	18860	18860	18860	18860	0
159	20240514	162700	442736920	18860	18860	18860	18860	0
160	20240514	162600	442736920	18860	18860	18860	18860	0
161	20240514	162500	442736920	18860	18860	18860	18860	0
162	20240514	162400	442736920	18860	18860	18860	18860	0
163	20240514	162300	442736920	18860	18860	18860	18860	0
164	20240514	162200	442736920	18860	18860	18860	18860	0
165	20240514	162100	442736920	18860	18860	18860	18860	0
166	20240514	162000	442736920	18860	18860	18860	18860	0
167	20240514	161900	442736920	18860	18860	18860	18860	0
168	20240514	161800	442736920	18860	18860	18860	18860	0
169	20240514	161700	442736920	18860	18860	18860	18860	0
170	20240514	161600	442736920	18860	18860	18860	18860	0
171	20240514	161500	442736920	18860	18860	18860	18860	0
172	20240514	161400	442736920	18860	18860	18860	18860	0
173	20240514	161300	442736920	18860	18860	18860	18860	0
174	20240514	161200	442736920	18860	18860	18860	18860	0
175	20240514	161100	442736920	18860	18860	18860	18860	0
176	20240514	161000	442736920	18860	18860	18860	18860	0
177	20240514	160900	442736920	18860	18860	18860	18860	0
178	20240514	160800	442736920	18860	18860	18860	18860	0
179	20240514	160700	442736920	18860	18860	18860	18860	0
180	20240514	160600	442736920	18860	18860	18860	18860	0
181	20240514	160500	442736920	18860	18860	18860	18860	0
182	20240514	160400	442736920	18860	18860	18860	18860	1990
183	20240514	160300	442736920	18860	18860	18860	18860	0
184	20240514	160200	442736920	18860	18860	18860	18860	0
185	20240514	160100	442736920	18860	18860	18860	18860	0
186	20240514	160000	442736920	18860	18860	18860	18860	0
187	20240514	155900	442736920	18860	18860	18860	18860	0
188	20240514	155800	442736920	18860	18860	18860	18860	0
189	20240514	155700	442736920	18860	18860	18860	18860	0
190	20240514	155600	442736920	18860	18860	18860	18860	0
191	20240514	155500	442736920	18860	18860	18860	18860	0
192	20240514	155400	442736920	18860	18860	18860	18860	0
193	20240514	155300	442736920	18860	18860	18860	18860	0
194	20240514	155200	442736920	18860	18860	18860	18860	0
195	20240514	155100	442736920	18860	18860	18860	18860	0
196	20240514	155000	442736920	18860	18860	18860	18860	0
197	20240514	154900	442736920	18860	18860	18860	18860	0
198	20240514	154800	442736920	18860	18860	18860	18860	0
199	20240514	154700	442736920	18860	18860	18860	18860	0
200	20240514	154600	442736920	18860	18860	18860	18860	0
201	20240514	154500	442736920	18860	18860	18860	18860	0
202	20240514	154400	442736920	18860	18860	18860	18860	0
203	20240514	154300	442736920	18860	18860	18860	18860	0
204	20240514	154200	442736920	18860	18860	18860	18860	0
205	20240514	154100	442736920	18860	18860	18860	18860	0
206	20240514	154000	442736920	18860	18860	18860	18860	0
207	20240514	153900	442736920	18860	18860	18860	18860	0
208	20240514	153800	442736920	18860	18860	18860	18860	0
209	20240514	153700	442736920	18860	18860	18860	18860	0
210	20240514	153600	442736920	18860	18860	18860	18860	0
211	20240514	153500	442736920	18860	18860	18860	18860	0
212	20240514	153400	442736920	18860	18860	18860	18860	1990
213	20240514	153300	442736920	18860	18860	18860	18860	0
214	20240514	153200	442736920	18860	18860	18860	18860	0
215	20240514	153100	442736920	18860	18860	18860	18860	0
216	20240514	153000	442736920	18860	18860	18860	18860	1990
217	20240514	152900	405205520	18860	18860	18860	18860	0
218	20240514	152800	405205520	18860	18860	18860	18860	0
219	20240514	152700	405205520	18860	18860	18860	18860	0
220	20240514	152600	405205520	18860	18860	18860	18860	0
221	20240514	152500	405205520	18860	18860	18860	18860	0
222	20240514	152400	405205520	18860	18860	18860	18860	0
223	20240514	152300	405205520	18860	18860	18860	18860	0
224	20240514	152200	405205520	18860	18860	18860	18860	0
225	20240514	152100	405205520	18860	18860	18860	18860	0
226	20240514	152000	405205520	18860	18860	18860	18860	0
227	20240514	151900	405205520	18860	18870	18870	18860	302
228	20240514	151800	399507610	18870	18870	18870	18870	4
229	20240514	151700	399432130	18860	18870	18870	18860	6
230	20240514	151600	399318930	18860	18860	18860	18860	44
231	20240514	151500	398489090	18860	18870	18870	18860	16
232	20240514	151400	398187230	18860	18860	18860	18860	0
233	20240514	151300	398187230	18860	18860	18860	18860	0
234	20240514	151200	398187230	18860	18870	18870	18860	12
235	20240514	151100	397960800	18860	18870	18870	18860	183
236	20240514	151000	394507700	18860	18860	18860	18860	67
237	20240514	150900	393244080	18860	18860	18860	18860	0
238	20240514	150800	393244080	18860	18860	18860	18860	0
239	20240514	150700	393244080	18860	18870	18870	18860	37
240	20240514	150600	392545950	18900	18870	18900	18860	247
241	20240514	150500	387882790	18860	18860	18860	18860	12
242	20240514	150400	387656470	18860	18860	18870	18860	709
243	20240514	150300	374279810	18860	18860	18860	18850	8
244	20240514	150200	374128990	18860	18860	18860	18860	2
245	20240514	150100	374091270	18850	18850	18850	18850	10
246	20240514	150000	373902770	18860	18860	18860	18860	3
247	20240514	145900	373846190	18860	18860	18860	18860	4
248	20240514	145800	373770750	18850	18860	18860	18850	99
249	20240514	145700	371903760	18850	18850	18850	18850	2
250	20240514	145600	371866060	18850	18850	18860	18850	141
251	20240514	145500	369207520	18850	18830	18870	18830	62
252	20240514	145400	368038850	18830	18960	18960	18810	3762
253	20240514	145300	296954520	18960	18960	18960	18960	30
254	20240514	145200	296385720	18960	18960	18960	18960	4
255	20240514	145100	296309880	18950	18950	18950	18950	2
256	20240514	145000	296271980	18960	18960	18960	18960	44
257	20240514	144900	295437740	18950	18960	18960	18950	3
258	20240514	144800	295380870	18960	18960	18960	18960	13
259	20240514	144700	295134390	18960	18960	18960	18960	4
260	20240514	144600	295058550	18960	18960	18960	18950	76
261	20240514	144500	293617700	18950	18960	18960	18950	4
262	20240514	144400	293541870	18960	18960	18960	18950	114
263	20240514	144300	291380610	18950	18960	18960	18950	149
264	20240514	144200	288555810	18950	18950	18950	18950	10
265	20240514	144100	288366310	18950	18960	18970	18950	113
266	20240514	144000	286223850	18960	18960	18960	18950	341
267	20240514	143900	279758670	18960	18960	18960	18950	75
268	20240514	143800	278336720	18950	18950	18950	18950	1
269	20240514	143700	278317770	18960	18960	18960	18960	5
270	20240514	143600	278222970	18960	18960	18960	18950	71
271	20240514	143500	276876930	18960	18960	18960	18950	121
272	20240514	143400	274582820	18950	18950	18960	18950	661
273	20240514	143300	262051080	18950	18960	18960	18950	96
274	20240514	143200	260231070	18950	18950	18950	18950	2
275	20240514	143100	260193170	18960	18960	18960	18950	32
276	20240514	143000	259586540	18960	18950	18960	18950	88
277	20240514	142900	257918130	18950	18950	18960	18950	124
278	20240514	142800	255567290	18950	18960	18960	18950	351
279	20240514	142700	248912740	18950	18980	18980	18950	26
280	20240514	142600	248419490	18970	18960	18970	18950	186
281	20240514	142500	244892950	18960	18950	18960	18950	6
282	20240514	142400	244779230	18960	18950	18960	18950	56
283	20240514	142300	243717490	18950	18950	18960	18950	143
284	20240514	142200	241006280	18950	18960	18960	18950	65
285	20240514	142100	239773980	18950	18960	18970	18950	195
286	20240514	142000	236077070	18950	18980	18980	18950	177
287	20240514	141900	232721230	18970	18960	19000	18960	64
288	20240514	141800	231507040	18980	18980	18990	18980	7
289	20240514	141700	231374140	18980	19020	19030	18950	358
290	20240514	141600	224580620	19030	19020	19030	19010	10
291	20240514	141500	224390410	19030	19000	19030	19000	37
292	20240514	141400	223686980	19010	19000	19010	19000	7
293	20240514	141300	223553950	19000	19000	19030	19000	18
294	20240514	141200	223211650	19000	18980	19000	18980	5
295	20240514	141100	223116710	18990	18960	19030	18960	360
296	20240514	141000	216287770	18960	19020	19020	18960	205
297	20240514	140900	212395090	19020	19020	19040	19010	69
298	20240514	140800	211082490	19010	19010	19020	19010	12
299	20240514	140700	210854310	19010	19010	19020	19010	19
300	20240514	140600	210492990	19010	19010	19010	19010	2
301	20240514	140500	210454970	19010	19020	19040	19010	71
302	20240514	140400	209103940	19010	19020	19020	19010	3
303	20240514	140300	209046900	19030	19020	19030	19010	39
304	20240514	140200	208305150	19020	19010	19030	19010	44
305	20240514	140100	207468210	19020	19010	19020	19010	6
306	20240514	140000	207354110	19020	19010	19030	19000	20
307	20240514	135900	206973870	19000	18990	19020	18990	5
308	20240514	135800	206878860	18990	18990	19010	18990	15
309	20240514	135700	206593990	18980	18980	18980	18980	1
310	20240514	135600	206575010	18980	19000	19000	18980	11
311	20240514	135500	206366140	19010	19000	19030	19000	69
312	20240514	135400	205053290	19010	18990	19010	18980	8
313	20240514	135300	204901380	19000	18980	19000	18980	107
314	20240514	135200	202868690	18970	18970	18970	18960	41
315	20240514	135100	202090980	18970	18980	18980	18970	8
316	20240514	135000	201939190	18990	18980	18990	18980	12
317	20240514	134900	201711350	18980	18990	18990	18980	73
318	20240514	134800	200325200	18990	18970	18990	18970	12
319	20240514	134700	200097450	18970	18970	18970	18970	1
320	20240514	134600	200078480	18970	18980	18980	18970	19
321	20240514	134500	199717890	18970	18970	18970	18960	32
322	20240514	134400	199110920	18960	18980	18980	18960	81
323	20240514	134300	197574590	18990	19000	19000	18990	27
324	20240514	134200	197061710	19000	19010	19020	18980	200
325	20240514	134100	193264040	19010	19010	19010	19000	15
326	20240514	134000	192978910	19000	19010	19010	19000	117
327	20240514	133900	190754910	19020	19030	19030	19010	70
328	20240514	133800	189422960	19010	19030	19030	19010	69
329	20240514	133700	188110570	19020	19030	19030	19020	9
330	20240514	133600	187939330	19020	19030	19030	19020	14
331	20240514	133500	187672950	19030	19020	19030	19010	72
332	20240514	133400	186303570	19020	19020	19020	19020	3
333	20240514	133300	186246510	19020	19020	19040	19020	40
334	20240514	133200	185485350	19020	19010	19040	19010	12
335	20240514	133100	185257110	19010	19010	19010	19000	186
336	20240514	133000	181722640	19010	19040	19050	19010	68
337	20240514	132900	180428730	19030	19040	19050	19030	17
338	20240514	132800	180105050	19030	19030	19050	19020	10
339	20240514	132700	179914730	19020	19030	19030	19020	2
340	20240514	132600	179876680	19050	19010	19050	19010	22
341	20240514	132500	179458040	19010	19000	19010	19000	22
342	20240514	132400	179039840	19000	19030	19050	19000	124
343	20240514	132300	176682120	19020	19030	19040	19020	56
344	20240514	132200	175616370	19020	19010	19050	19010	262
345	20240514	132100	170629900	19000	19000	19000	19000	3
346	20240514	132000	170572900	19000	19000	19010	19000	169
347	20240514	131900	167361870	19000	18990	19000	18990	15
348	20240514	131800	167076940	18990	18980	18990	18980	72
349	20240514	131700	165709730	18980	18980	18990	18980	53
350	20240514	131600	164703690	18980	18990	18990	18980	70
351	20240514	131500	163374670	18990	19000	19000	18980	36
352	20240514	131400	162690930	18990	18980	18990	18980	7
353	20240514	131300	162558020	18980	19010	19010	18980	60
354	20240514	131200	161418120	19010	19000	19010	19000	79
355	20240514	131100	159916380	19000	19000	19010	19000	6
356	20240514	131000	159802350	19000	19000	19010	19000	129
357	20240514	130900	157351260	18990	18990	18990	18990	5
358	20240514	130800	157256310	18990	19000	19000	18980	14
359	20240514	130700	156990390	18990	18980	18990	18980	11
360	20240514	130600	156781540	18980	19000	19000	18980	7
361	20240514	130500	156648610	19000	18980	19000	18980	66
362	20240514	130400	155395660	18970	18970	18970	18970	2
363	20240514	130300	155357720	18970	18960	18980	18960	46
364	20240514	130200	154485460	18960	18980	18990	18960	95
365	20240514	130100	152681820	19000	19000	19000	18970	125
366	20240514	130000	150307430	19000	19000	19000	18990	33
367	20240514	125900	149680510	18990	18970	18990	18970	8
368	20240514	125800	149528700	18970	18980	18990	18970	79
369	20240514	125700	148028640	18970	18970	18970	18970	3
370	20240514	125600	147971730	18970	18970	18990	18970	10
371	20240514	125500	147781960	18970	18980	18990	18970	28
372	20240514	125400	147250310	18970	18970	19000	18970	70
373	20240514	125300	145920760	18970	18990	19000	18970	91
374	20240514	125200	144192980	18990	18990	19000	18990	6
375	20240514	125100	144079030	18990	18990	18990	18980	81
376	20240514	125000	142540900	18980	18980	18990	18980	20
377	20240514	124900	142161290	18980	18980	18990	18980	22
378	20240514	124800	141743690	18990	18980	18990	18980	45
379	20240514	124700	140889480	18970	18970	18980	18970	13
380	20240514	124600	140642790	18970	18980	18980	18970	12
381	20240514	124500	140415110	18970	18970	18980	18970	14
382	20240514	124400	140149440	18970	18970	18980	18960	27
383	20240514	124300	139637300	18960	18960	18960	18960	3
384	20240514	124200	139580420	18970	18960	18970	18960	7
385	20240514	124100	139447650	18960	18960	18970	18950	53
386	20240514	124000	138442790	18960	18960	18980	18960	10
387	20240514	123900	138253120	18960	18950	18980	18950	20
388	20240514	123800	137873790	18950	18960	18980	18950	64
389	20240514	123700	136659800	18970	18950	18970	18950	6
390	20240514	123600	136546040	18960	18960	18970	18950	14
391	20240514	123500	136280550	18970	18960	18970	18950	53
392	20240514	123400	135275690	18970	18950	18970	18950	24
393	20240514	123300	134820710	18950	18940	18960	18940	227
394	20240514	123200	130520310	18930	18940	18940	18930	11
395	20240514	123100	130312020	18940	18920	18940	18920	25
396	20240514	123000	129838720	18920	18930	18930	18920	6
397	20240514	122900	129725150	18920	18930	18930	18920	12
398	20240514	122800	129498030	18930	18930	18940	18920	72
399	20240514	122700	128135110	18920	18920	18930	18920	14
400	20240514	122600	127870140	18930	18930	18930	18920	6
401	20240514	122500	127756570	18920	18930	18930	18920	13
402	20240514	122400	127510520	18920	18920	18930	18920	59
403	20240514	122300	126393680	18920	18930	18930	18920	9
404	20240514	122200	126223360	18930	18920	18930	18920	6
405	20240514	122100	126109800	18920	18910	18930	18910	44
406	20240514	122000	125277230	18910	18930	18930	18910	61
407	20240514	121900	124123120	18930	18920	18930	18920	10
408	20240514	121800	123933830	18920	18930	18930	18920	44
409	20240514	121700	123101000	18920	18930	18930	18910	11
410	20240514	121600	122892830	18920	18910	18920	18910	13
411	20240514	121500	122646920	18910	18930	18930	18910	42
412	20240514	121400	121852140	18930	18910	18930	18910	75
413	20240514	121300	120433230	18910	18920	18920	18910	11
414	20240514	121200	120225160	18910	18920	18920	18910	11
415	20240514	121100	120017060	18910	18910	18910	18900	138
416	20240514	121000	117407580	18900	18900	18910	18900	133
417	20240514	120900	114893780	18890	18880	18890	18880	4
418	20240514	120800	114818230	18870	18900	18900	18870	14
419	20240514	120700	114553870	18910	18900	18910	18900	74
420	20240514	120600	113155140	18910	18910	18910	18900	10
421	20240514	120500	112966100	18900	18900	18910	18900	12
422	20240514	120400	112739240	18900	18880	18900	18880	6
423	20240514	120300	112625890	18870	18900	18910	18870	55
424	20240514	120200	111586060	18910	18910	18910	18900	16
425	20240514	120100	111283550	18900	18910	18910	18900	75
426	20240514	120000	109865440	18900	18910	18910	18900	18
427	20240514	115900	109525120	18910	18910	18910	18900	13
428	20240514	115800	109279360	18910	18890	18910	18890	9
429	20240514	115700	109109210	18890	18900	18900	18890	67
430	20240514	115600	107842960	18890	18900	18910	18890	4
431	20240514	115500	107767370	18890	18910	18920	18890	79
432	20240514	115400	106274130	18910	18920	18920	18910	4
433	20240514	115300	106198470	18910	18900	18910	18900	63
434	20240514	115200	105007210	18900	18910	18910	18900	8
435	20240514	115100	104855960	18900	18900	18900	18900	8
436	20240514	115000	104704760	18900	18900	18910	18900	24
437	20240514	114900	104251050	18900	18910	18910	18900	5
438	20240514	114800	104156520	18900	18910	18910	18900	18
439	20240514	114700	103816200	18900	18910	18920	18900	61
440	20240514	114600	102662690	18910	18910	18910	18900	19
441	20240514	114500	102303450	18900	18910	18910	18900	15
442	20240514	114400	102019910	18920	18900	18920	18900	10
443	20240514	114300	101830830	18900	18900	18920	18900	195
444	20240514	114200	98143080	18900	18900	18910	18900	5
445	20240514	114100	98048570	18900	18900	18910	18890	13
446	20240514	114000	97802860	18910	18900	18910	18900	17
447	20240514	113900	97481470	18900	18890	18910	18890	6
448	20240514	113800	97368090	18890	18910	18920	18890	36
449	20240514	113700	96687540	18910	18900	18920	18900	61
450	20240514	113600	95534030	18910	18910	18910	18900	17
451	20240514	113500	95212600	18900	18910	18910	18900	4
452	20240514	113400	95136990	18910	18900	18910	18900	10
453	20240514	113300	94947940	18910	18900	18910	18900	41
454	20240514	113200	94173030	18900	18900	18900	18900	1
455	20240514	113100	94154130	18890	18900	18910	18890	178
456	20240514	113000	90789860	18890	18880	18890	18880	30
457	20240514	112900	90223170	18890	18890	18890	18880	26
458	20240514	112800	89732150	18880	18890	18900	18880	11
459	20240514	112700	89524310	18890	18890	18900	18890	66
460	20240514	112600	88277510	18890	18890	18890	18880	23
461	20240514	112500	87843090	18890	18890	18890	18890	5
462	20240514	112400	87748640	18890	18890	18890	18880	48
463	20240514	112300	86841990	18890	18880	18890	18880	30
464	20240514	112200	86275580	18870	18870	18880	18870	6
465	20240514	112100	86162320	18870	18880	18880	18870	14
466	20240514	112000	85898050	18870	18870	18870	18870	23
467	20240514	111900	85464040	18870	18870	18870	18870	14
468	20240514	111800	85199860	18870	18870	18870	18870	1
469	20240514	111700	85180990	18860	18870	18870	18860	76
470	20240514	111600	83746920	18860	18860	18870	18860	4
471	20240514	111500	83671470	18860	18870	18870	18860	10
472	20240514	111400	83482810	18870	18870	18870	18870	8
473	20240514	111300	83331850	18870	18870	18870	18860	64
474	20240514	111200	82124270	18870	18870	18870	18860	18
475	20240514	111100	81784650	18870	18870	18870	18870	11
476	20240514	111000	81577080	18870	18870	18880	18870	230
477	20240514	110900	77236280	18870	18880	18880	18870	43
478	20240514	110800	76424780	18870	18880	18880	18870	10
479	20240514	110700	76235990	18890	18880	18890	18870	28
480	20240514	110600	75707420	18890	18890	18890	18890	62
481	20240514	110500	74536240	18890	18890	18890	18890	5
482	20240514	110400	74441790	18890	18880	18890	18880	12
483	20240514	110300	74215130	18880	18870	18880	18860	13
484	20240514	110200	73969830	18880	18890	18890	18880	13
485	20240514	110100	73724310	18890	18890	18890	18890	7
486	20240514	110000	73592080	18880	18870	18890	18870	73
487	20240514	105900	72213760	18870	18870	18870	18870	1
488	20240514	105800	72194890	18870	18880	18880	18870	61
489	20240514	105700	71043320	18880	18870	18880	18870	41
490	20240514	105600	70269640	18860	18860	18870	18860	6
491	20240514	105500	70156470	18860	18860	18880	18840	321
492	20240514	105400	64101620	18860	18860	18860	18850	173
493	20240514	105300	60839150	18860	18860	18870	18860	68
494	20240514	105200	59556110	18860	18860	18860	18860	0
495	20240514	105100	59556110	18860	18870	18870	18860	3
496	20240514	105000	59499520	18860	18850	18860	18840	45
497	20240514	104900	58651250	18850	18850	18860	18850	31
498	20240514	104800	58066640	18840	18840	18840	18840	10
499	20240514	104700	57878240	18840	18840	18840	18840	0
500	20240514	104600	57878240	18840	18840	18840	18840	5
501	20240514	104500	57784040	18830	18830	18830	18830	5
502	20240514	104400	57689890	18810	18810	18810	18810	0
503	20240514	104300	57689890	18810	18840	18840	18810	60
504	20240514	104200	56559560	18820	18820	18820	18820	18
505	20240514	104100	56220800	18820	18820	18820	18820	0
506	20240514	104000	56220800	18820	18830	18830	18820	73
507	20240514	103900	54846320	18820	18820	18820	18820	18
508	20240514	103800	54507560	18820	18840	18840	18820	52
509	20240514	103700	53528470	18840	18840	18860	18840	10
510	20240514	103600	53339990	18840	18860	18870	18840	71
511	20240514	103500	52001120	18870	18850	18870	18840	69
512	20240514	103400	50700550	18860	18860	18860	18860	5
513	20240514	103300	50606250	18850	18870	18870	18850	2
514	20240514	103200	50568530	18850	18850	18870	18840	14
515	20240514	103100	50304550	18870	18850	18870	18840	204
516	20240514	103000	46459180	18850	18870	18870	18850	195
517	20240514	102900	42781040	18860	18860	18880	18860	65
518	20240514	102800	41554480	18860	18870	18870	18860	14
519	20240514	102700	41290340	18880	18880	18880	18880	2
520	20240514	102600	41252580	18880	18870	18880	18870	50
521	20240514	102500	40309050	18860	18860	18860	18860	14
522	20240514	102400	40045010	18860	18860	18860	18860	2
523	20240514	102300	40007290	18860	18860	18860	18860	0
524	20240514	102200	40007290	18860	18860	18860	18860	10
525	20240514	102100	39818690	18860	18860	18860	18860	1
526	20240514	102000	39799830	18850	18860	18860	18850	69
527	20240514	101900	38498540	18860	18860	18860	18860	0
528	20240514	101800	38498540	18860	18850	18860	18850	73
529	20240514	101700	37122430	18840	18840	18840	18840	3
530	20240514	101600	37065910	18840	18840	18840	18840	1
531	20240514	101500	37047070	18830	18830	18830	18830	1
532	20240514	101400	37028240	18830	18840	18850	18830	122
533	20240514	101300	34728950	18830	18840	18840	18830	8
534	20240514	101200	34578250	18840	18840	18840	18830	51
535	20240514	101100	33617470	18840	18840	18840	18840	5
536	20240514	101000	33523270	18840	18840	18850	18840	169
537	20240514	100900	30339300	18830	18830	18830	18830	34
538	20240514	100800	29699080	18840	18840	18840	18840	0
539	20240514	100700	29699080	18840	18830	18840	18830	3
540	20240514	100600	29642570	18820	18820	18840	18820	3
541	20240514	100500	29586090	18810	18820	18840	18810	26
542	20240514	100400	29096600	18810	18830	18830	18810	118
543	20240514	100300	26876810	18840	18830	18840	18820	13
544	20240514	100200	26631990	18820	18840	18840	18820	60
545	20240514	100100	25501710	18840	18860	18860	18820	84
546	20240514	100000	23919330	18870	18860	18880	18850	5
547	20240514	095900	23825010	18840	18840	18870	18840	25
548	20240514	095800	23353750	18830	18850	18850	18830	28
549	20240514	095700	22826230	18850	18850	18850	18850	0
550	20240514	095600	22826230	18850	18870	18870	18850	68
551	20240514	095500	21543200	18870	18860	18870	18860	29
552	20240514	095400	20996230	18860	18860	18860	18860	20
553	20240514	095300	20619030	18850	18850	18850	18850	6
554	20240514	095200	20505930	18850	18830	18850	18830	52
555	20240514	095100	19526650	18830	18830	18830	18830	5
556	20240514	095000	19432500	18830	18830	18830	18830	0
557	20240514	094900	19432500	18830	18830	18830	18830	72
558	20240514	094800	18076740	18820	18820	18820	18820	0
559	20240514	094700	18076740	18820	18830	18830	18820	23
560	20240514	094600	17643690	18830	18830	18830	18830	4
561	20240514	094500	17568370	18820	18830	18830	18820	21
562	20240514	094400	17173140	18830	18830	18830	18830	0
563	20240514	094300	17173140	18830	18830	18830	18830	0
564	20240514	094200	17173140	18830	18830	18830	18830	3
565	20240514	094100	17116650	18810	18820	18820	18810	179
566	20240514	094000	13748000	18820	18820	18820	18820	0
567	20240514	093900	13748000	18820	18810	18820	18810	37
568	20240514	093800	13052020	18800	18810	18810	18800	8
569	20240514	093700	12901560	18810	18800	18810	18800	3
570	20240514	093600	12845140	18800	18800	18800	18800	6
571	20240514	093500	12732340	18800	18790	18800	18790	10
572	20240514	093400	12544410	18770	18770	18770	18770	0
573	20240514	093300	12544410	18770	18770	18770	18770	0
574	20240514	093200	12544410	18770	18770	18770	18770	0
575	20240514	093100	12544410	18770	18780	18780	18770	63
576	20240514	093000	11361330	18770	18770	18770	18770	0
577	20240514	092900	11361330	18770	18770	18770	18770	1
578	20240514	092800	11342560	18760	18760	18760	18760	0
579	20240514	092700	11342560	18760	18760	18760	18760	0
580	20240514	092600	11342560	18760	18760	18760	18760	0
581	20240514	092500	11342560	18760	18770	18770	18760	67
582	20240514	092400	10085020	18760	18760	18760	18760	0
583	20240514	092300	10085020	18760	18760	18760	18760	0
584	20240514	092200	10085020	18760	18770	18770	18760	59
585	20240514	092100	8977670	18770	18770	18770	18770	1
586	20240514	092000	8958900	18760	18760	18760	18760	0
587	20240514	091900	8958900	18760	18770	18770	18760	90
588	20240514	091800	7269670	18770	18770	18770	18770	0
589	20240514	091700	7269670	18770	18760	18770	18760	3
590	20240514	091600	7213380	18770	18770	18770	18770	0
591	20240514	091500	7213380	18770	18760	18770	18760	58
592	20240514	091400	6124730	18760	18760	18760	18760	0
593	20240514	091300	6124730	18760	18750	18760	18740	22
594	20240514	091200	5712160	18740	18740	18740	18740	0
595	20240514	091100	5712160	18740	18740	18740	18740	103
596	20240514	091000	3781940	18730	18740	18740	18730	16
597	20240514	090900	3482150	18720	18720	18720	18720	0
598	20240514	090800	3482150	18720	18730	18730	18720	91
599	20240514	090700	1777930	18710	18710	18710	18710	0
600	20240514	090600	1777930	18710	18710	18710	18710	0
601	20240514	090500	1777930	18710	18710	18710	18710	0
602	20240514	090400	1777930	18710	18710	18710	18710	0
603	20240514	090300	1777930	18710	18710	18730	18710	43
604	20240514	090200	972600	18730	18730	18730	18730	0
605	20240514	090100	972600	18730	18730	18730	18730	0
606	20240514	090000	972600	18730	18700	18730	18700	52