KissMeData/088390/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195500	439848050	18770	18770	18770	18770	197
3	20240514	195400	439848050	18770	18770	18770	18770	0
4	20240514	195300	439848050	18770	18770	18770	18770	0
5	20240514	195200	439848050	18770	18770	18770	18770	0
6	20240514	195100	439848050	18770	18770	18770	18770	0
7	20240514	195000	439848050	18770	18770	18770	18770	0
8	20240514	194900	439848050	18770	18770	18770	18770	0
9	20240514	194800	439848050	18770	18770	18770	18770	0
10	20240514	194700	439848050	18770	18770	18770	18770	0
11	20240514	194600	439848050	18770	18770	18770	18770	0
12	20240514	194500	439848050	18770	18770	18770	18770	0
13	20240514	194400	439848050	18770	18770	18770	18770	0
14	20240514	194300	439848050	18770	18770	18770	18770	0
15	20240514	194200	439848050	18770	18770	18770	18770	0
16	20240514	194100	439848050	18770	18770	18770	18770	0
17	20240514	194000	439848050	18770	18770	18770	18770	0
18	20240514	193900	439848050	18770	18770	18770	18770	0
19	20240514	193800	439848050	18770	18770	18770	18770	0
20	20240514	193700	439848050	18770	18770	18770	18770	0
21	20240514	193600	439848050	18770	18770	18770	18770	0
22	20240514	193500	439848050	18770	18770	18770	18770	0
23	20240514	193400	439848050	18770	18770	18770	18770	0
24	20240514	193300	439848050	18770	18770	18770	18770	0
25	20240514	193200	439848050	18770	18770	18770	18770	0
26	20240514	193100	439848050	18770	18770	18770	18770	0
27	20240514	193000	439848050	18770	18770	18770	18770	0
28	20240514	192900	439848050	18770	18770	18770	18770	0
29	20240514	192800	439848050	18770	18770	18770	18770	0
30	20240514	192700	439848050	18770	18770	18770	18770	0
31	20240514	192600	439848050	18770	18770	18770	18770	0
32	20240514	192500	439848050	18770	18770	18770	18770	197
33	20240514	192400	439848050	18770	18770	18770	18770	0
34	20240514	192300	439848050	18770	18770	18770	18770	0
35	20240514	192200	439848050	18770	18770	18770	18770	0
36	20240514	192100	439848050	18770	18770	18770	18770	0
37	20240514	192000	439848050	18770	18770	18770	18770	0
38	20240514	191900	439848050	18770	18770	18770	18770	0
39	20240514	191800	439848050	18770	18770	18770	18770	0
40	20240514	191700	439848050	18770	18770	18770	18770	0
41	20240514	191600	439848050	18770	18770	18770	18770	0
42	20240514	191500	439848050	18770	18770	18770	18770	0
43	20240514	191400	439848050	18770	18770	18770	18770	0
44	20240514	191300	439848050	18770	18770	18770	18770	0
45	20240514	191200	439848050	18770	18770	18770	18770	0
46	20240514	191100	439848050	18770	18770	18770	18770	0
47	20240514	191000	439848050	18770	18770	18770	18770	0
48	20240514	190900	439848050	18770	18770	18770	18770	0
49	20240514	190800	439848050	18770	18770	18770	18770	0
50	20240514	190700	439848050	18770	18770	18770	18770	0
51	20240514	190600	439848050	18770	18770	18770	18770	0
52	20240514	190500	439848050	18770	18770	18770	18770	0
53	20240514	190400	439848050	18770	18770	18770	18770	0
54	20240514	190300	439848050	18770	18770	18770	18770	0
55	20240514	190200	439848050	18770	18770	18770	18770	0
56	20240514	190100	439848050	18770	18770	18770	18770	0
57	20240514	190000	439848050	18770	18770	18770	18770	0
58	20240514	185900	439848050	18770	18770	18770	18770	0
59	20240514	185800	439848050	18770	18770	18770	18770	0
60	20240514	185700	439848050	18770	18770	18770	18770	0
61	20240514	185600	439848050	18770	18770	18770	18770	0
62	20240514	185500	439848050	18770	18770	18770	18770	197
63	20240514	185400	439848050	18770	18770	18770	18770	0
64	20240514	185300	439848050	18770	18770	18770	18770	0
65	20240514	185200	439848050	18770	18770	18770	18770	0
66	20240514	185100	439848050	18770	18770	18770	18770	0
67	20240514	185000	439848050	18770	18770	18770	18770	0
68	20240514	184900	439848050	18770	18770	18770	18770	0
69	20240514	184800	439848050	18770	18770	18770	18770	0
70	20240514	184700	439848050	18770	18770	18770	18770	0
71	20240514	184600	439848050	18770	18770	18770	18770	0
72	20240514	184500	439848050	18770	18770	18770	18770	0
73	20240514	184400	439848050	18770	18770	18770	18770	0
74	20240514	184300	439848050	18770	18770	18770	18770	0
75	20240514	184200	439848050	18770	18770	18770	18770	0
76	20240514	184100	439848050	18770	18770	18770	18770	0
77	20240514	184000	439848050	18770	18770	18770	18770	0
78	20240514	183900	439848050	18770	18770	18770	18770	0
79	20240514	183800	439848050	18770	18770	18770	18770	0
80	20240514	183700	439848050	18770	18770	18770	18770	0
81	20240514	183600	439848050	18770	18770	18770	18770	0
82	20240514	183500	439848050	18770	18770	18770	18770	0
83	20240514	183400	439848050	18770	18770	18770	18770	0
84	20240514	183300	439848050	18770	18770	18770	18770	0
85	20240514	183200	439848050	18770	18770	18770	18770	0
86	20240514	183100	439848050	18770	18770	18770	18770	0
87	20240514	183000	439848050	18770	18770	18770	18770	0
88	20240514	182900	439848050	18770	18770	18770	18770	0
89	20240514	182800	439848050	18770	18770	18770	18770	0
90	20240514	182700	439848050	18770	18770	18770	18770	0
91	20240514	182600	439848050	18770	18770	18770	18770	0
92	20240514	182500	439848050	18770	18770	18770	18770	197
93	20240514	182400	439848050	18770	18770	18770	18770	0
94	20240514	182300	439848050	18770	18770	18770	18770	0
95	20240514	182200	439848050	18770	18770	18770	18770	0
96	20240514	182100	439848050	18770	18770	18770	18770	0
97	20240514	182000	439848050	18770	18770	18770	18770	0
98	20240514	181900	439848050	18770	18770	18770	18770	0
99	20240514	181800	439848050	18770	18770	18770	18770	0
100	20240514	181700	439848050	18770	18770	18770	18770	0
101	20240514	181600	439848050	18770	18770	18770	18770	0
102	20240514	181500	439848050	18770	18770	18770	18770	0
103	20240514	181400	439848050	18770	18770	18770	18770	0
104	20240514	181300	439848050	18770	18770	18770	18770	0
105	20240514	181200	439848050	18770	18770	18770	18770	0
106	20240514	181100	439848050	18770	18770	18770	18770	0
107	20240514	181000	439848050	18770	18770	18770	18770	0
108	20240514	180900	439848050	18770	18770	18770	18770	0
109	20240514	180800	439848050	18770	18770	18770	18770	0
110	20240514	180700	439848050	18770	18770	18770	18770	0
111	20240514	180600	439848050	18770	18770	18770	18770	0
112	20240514	180500	439848050	18770	18770	18770	18770	0
113	20240514	180400	439848050	18770	18770	18770	18770	0
114	20240514	180300	439848050	18770	18770	18770	18770	0
115	20240514	180200	439848050	18770	18770	18770	18770	0
116	20240514	180100	439848050	18770	18770	18770	18770	0
117	20240514	180000	439848050	18770	18770	18770	18770	0
118	20240514	175900	439848050	18770	18770	18770	18770	0
119	20240514	175800	439848050	18770	18770	18770	18770	0
120	20240514	175700	439848050	18770	18770	18770	18770	0
121	20240514	175600	439848050	18770	18770	18770	18770	0
122	20240514	175500	439848050	18770	18770	18770	18770	197
123	20240514	175400	439848050	18770	18770	18770	18770	0
124	20240514	175300	439848050	18770	18770	18770	18770	0
125	20240514	175200	439848050	18770	18770	18770	18770	0
126	20240514	175100	439848050	18770	18770	18770	18770	0
127	20240514	175000	439848050	18770	18770	18770	18770	0
128	20240514	174900	439848050	18770	18770	18770	18770	0
129	20240514	174800	439848050	18770	18770	18770	18770	0
130	20240514	174700	439848050	18770	18770	18770	18770	0
131	20240514	174600	439848050	18770	18770	18770	18770	0
132	20240514	174500	439848050	18770	18770	18770	18770	0
133	20240514	174400	439848050	18770	18770	18770	18770	0
134	20240514	174300	439848050	18770	18770	18770	18770	0
135	20240514	174200	439848050	18770	18770	18770	18770	0
136	20240514	174100	439848050	18770	18770	18770	18770	0
137	20240514	174000	439848050	18770	18770	18770	18770	0
138	20240514	173900	439848050	18770	18770	18770	18770	0
139	20240514	173800	439848050	18770	18770	18770	18770	0
140	20240514	173700	439848050	18770	18770	18770	18770	0
141	20240514	173600	439848050	18770	18770	18770	18770	0
142	20240514	173500	439848050	18770	18770	18770	18770	0
143	20240514	173400	439848050	18770	18770	18770	18770	0
144	20240514	173300	439848050	18770	18770	18770	18770	0
145	20240514	173200	439848050	18770	18770	18770	18770	0
146	20240514	173100	439848050	18770	18770	18770	18770	0
147	20240514	173000	439848050	18770	18770	18770	18770	0
148	20240514	172900	439848050	18770	18770	18770	18770	0
149	20240514	172800	439848050	18770	18770	18770	18770	0
150	20240514	172700	439848050	18770	18770	18770	18770	0
151	20240514	172600	439848050	18770	18770	18770	18770	0
152	20240514	172500	439848050	18770	18770	18770	18770	197
153	20240514	172400	439848050	18770	18770	18770	18770	0
154	20240514	172300	439848050	18770	18770	18770	18770	0
155	20240514	172200	439848050	18770	18770	18770	18770	0
156	20240514	172100	439848050	18770	18770	18770	18770	0
157	20240514	172000	439848050	18770	18770	18770	18770	0
158	20240514	171900	439848050	18770	18770	18770	18770	0
159	20240514	171800	439848050	18770	18770	18770	18770	0
160	20240514	171700	439848050	18770	18770	18770	18770	0
161	20240514	171600	439848050	18770	18770	18770	18770	0
162	20240514	171500	439848050	18770	18770	18770	18770	0
163	20240514	171400	439848050	18770	18770	18770	18770	0
164	20240514	171300	439848050	18770	18770	18770	18770	0
165	20240514	171200	439848050	18770	18770	18770	18770	0
166	20240514	171100	439848050	18770	18770	18770	18770	0
167	20240514	171000	439848050	18770	18770	18770	18770	0
168	20240514	170900	439848050	18770	18770	18770	18770	0
169	20240514	170800	439848050	18770	18770	18770	18770	0
170	20240514	170700	439848050	18770	18770	18770	18770	0
171	20240514	170600	439848050	18770	18770	18770	18770	0
172	20240514	170500	439848050	18770	18770	18770	18770	0
173	20240514	170400	439848050	18770	18770	18770	18770	0
174	20240514	170300	439848050	18770	18770	18770	18770	0
175	20240514	170200	439848050	18770	18770	18770	18770	0
176	20240514	170100	439848050	18770	18770	18770	18770	0
177	20240514	170000	439848050	18770	18770	18770	18770	0
178	20240514	165900	439848050	18770	18770	18770	18770	0
179	20240514	165800	439848050	18770	18770	18770	18770	0
180	20240514	165700	439848050	18770	18770	18770	18770	0
181	20240514	165600	439848050	18770	18770	18770	18770	0
182	20240514	165500	439848050	18770	18770	18770	18770	197
183	20240514	165400	439848050	18770	18770	18770	18770	0
184	20240514	165300	439848050	18770	18770	18770	18770	0
185	20240514	165200	439848050	18770	18770	18770	18770	0
186	20240514	165100	439848050	18770	18770	18770	18770	0
187	20240514	165000	439848050	18770	18770	18770	18770	0
188	20240514	164900	439848050	18770	18770	18770	18770	0
189	20240514	164800	439848050	18770	18770	18770	18770	0
190	20240514	164700	439848050	18770	18770	18770	18770	0
191	20240514	164600	439848050	18770	18770	18770	18770	0
192	20240514	164500	439848050	18770	18770	18770	18770	0
193	20240514	164400	439848050	18770	18770	18770	18770	0
194	20240514	164300	439848050	18770	18770	18770	18770	0
195	20240514	164200	439848050	18770	18770	18770	18770	0
196	20240514	164100	439848050	18770	18770	18770	18770	0
197	20240514	164000	439848050	18770	18770	18770	18770	0
198	20240514	163900	439848050	18770	18770	18770	18770	0
199	20240514	163800	439848050	18770	18770	18770	18770	0
200	20240514	163700	439848050	18770	18770	18770	18770	0
201	20240514	163600	439848050	18770	18770	18770	18770	0
202	20240514	163500	439848050	18770	18770	18770	18770	0
203	20240514	163400	439848050	18770	18770	18770	18770	0
204	20240514	163300	439848050	18770	18770	18770	18770	0
205	20240514	163200	439848050	18770	18770	18770	18770	0
206	20240514	163100	439848050	18770	18770	18770	18770	0
207	20240514	163000	439848050	18770	18770	18770	18770	0
208	20240514	162900	439848050	18770	18770	18770	18770	0
209	20240514	162800	439848050	18770	18770	18770	18770	0
210	20240514	162700	439848050	18770	18770	18770	18770	0
211	20240514	162600	439848050	18770	18770	18770	18770	0
212	20240514	162500	439848050	18770	18770	18770	18770	197
213	20240514	162400	439848050	18770	18770	18770	18770	0
214	20240514	162300	439848050	18770	18770	18770	18770	0
215	20240514	162200	439848050	18770	18770	18770	18770	0
216	20240514	162100	439848050	18770	18770	18770	18770	0
217	20240514	162000	439848050	18770	18770	18770	18770	0
218	20240514	161900	439848050	18770	18770	18770	18770	0
219	20240514	161800	439848050	18770	18770	18770	18770	0
220	20240514	161700	439848050	18770	18770	18770	18770	0
221	20240514	161600	439848050	18770	18770	18770	18770	0
222	20240514	161500	439848050	18770	18770	18770	18770	0
223	20240514	161400	439848050	18770	18770	18770	18770	0
224	20240514	161300	439848050	18770	18770	18770	18770	0
225	20240514	161200	439848050	18770	18770	18770	18770	0
226	20240514	161100	439848050	18770	18770	18770	18770	0
227	20240514	161000	439848050	18770	18770	18770	18770	0
228	20240514	160900	439848050	18770	18770	18770	18770	0
229	20240514	160800	439848050	18770	18770	18770	18770	0
230	20240514	160700	439848050	18770	18770	18770	18770	0
231	20240514	160600	439848050	18770	18770	18770	18770	0
232	20240514	160500	439848050	18770	18770	18770	18770	0
233	20240514	160400	439848050	18770	18770	18770	18770	0
234	20240514	160300	439848050	18770	18770	18770	18770	0
235	20240514	160200	439848050	18770	18770	18770	18770	0
236	20240514	160100	439848050	18770	18770	18770	18770	0
237	20240514	160000	439848050	18770	18770	18770	18770	0
238	20240514	155900	439848050	18770	18770	18770	18770	0
239	20240514	155800	439848050	18770	18770	18770	18770	0
240	20240514	155700	439848050	18770	18770	18770	18770	0
241	20240514	155600	439848050	18770	18770	18770	18770	0
242	20240514	155500	439848050	18770	18770	18770	18770	197
243	20240514	155400	439848050	18770	18770	18770	18770	0
244	20240514	155300	439848050	18770	18770	18770	18770	0
245	20240514	155200	439848050	18770	18770	18770	18770	0
246	20240514	155100	439848050	18770	18770	18770	18770	0
247	20240514	155000	439848050	18770	18770	18770	18770	0
248	20240514	154900	439848050	18770	18770	18770	18770	0
249	20240514	154800	439848050	18770	18770	18770	18770	0
250	20240514	154700	439848050	18770	18770	18770	18770	0
251	20240514	154600	439848050	18770	18770	18770	18770	0
252	20240514	154500	439848050	18770	18770	18770	18770	0
253	20240514	154400	439848050	18770	18770	18770	18770	0
254	20240514	154300	439848050	18770	18770	18770	18770	0
255	20240514	154200	439848050	18770	18770	18770	18770	0
256	20240514	154100	439848050	18770	18770	18770	18770	0
257	20240514	154000	439848050	18770	18770	18770	18770	0
258	20240514	153900	439848050	18770	18770	18770	18770	0
259	20240514	153800	439848050	18770	18770	18770	18770	0
260	20240514	153700	439848050	18770	18770	18770	18770	0
261	20240514	153600	439848050	18770	18770	18770	18770	0
262	20240514	153500	439848050	18770	18770	18770	18770	0
263	20240514	153400	439848050	18770	18770	18770	18770	0
264	20240514	153300	439848050	18770	18770	18770	18770	0
265	20240514	153200	439848050	18770	18770	18770	18770	0
266	20240514	153100	439848050	18770	18770	18770	18770	0
267	20240514	153000	439848050	18770	18770	18770	18770	197
268	20240514	152900	436150360	18770	18770	18770	18770	0
269	20240514	152800	436150360	18770	18770	18770	18770	0
270	20240514	152700	436150360	18770	18770	18770	18770	0
271	20240514	152600	436150360	18770	18770	18770	18770	0
272	20240514	152500	436150360	18770	18770	18770	18770	0
273	20240514	152400	436150360	18770	18770	18770	18770	0
274	20240514	152300	436150360	18770	18770	18770	18770	0
275	20240514	152200	436150360	18770	18770	18770	18770	0
276	20240514	152100	436150360	18770	18770	18770	18770	0
277	20240514	152000	436150360	18770	18770	18770	18770	0
278	20240514	151900	436150360	18770	18760	18770	18740	77
279	20240514	151800	434705590	18770	18770	18770	18770	38
280	20240514	151700	433992330	18750	18740	18770	18740	91
281	20240514	151600	432286920	18740	18720	18740	18720	3
282	20240514	151500	432230740	18740	18740	18740	18740	0
283	20240514	151400	432230740	18740	18740	18740	18740	0
284	20240514	151300	432230740	18740	18740	18740	18740	0
285	20240514	151200	432230740	18740	18720	18740	18720	11
286	20240514	151100	432024780	18700	18720	18720	18700	8
287	20240514	151000	431875140	18740	18740	18740	18740	24
288	20240514	150900	431425380	18770	18770	18770	18770	0
289	20240514	150800	431425380	18770	18770	18770	18770	1
290	20240514	150700	431406610	18740	18740	18740	18740	0
291	20240514	150600	431406610	18740	18740	18740	18740	0
292	20240514	150500	431406610	18740	18740	18740	18740	6
293	20240514	150400	431294170	18740	18750	18750	18740	93
294	20240514	150300	429551230	18760	18760	18760	18760	0
295	20240514	150200	429551230	18760	18760	18760	18760	0
296	20240514	150100	429551230	18760	18760	18760	18760	0
297	20240514	150000	429551230	18760	18760	18760	18760	0
298	20240514	145900	429551230	18760	18760	18760	18760	1
299	20240514	145800	429532470	18760	18750	18760	18750	4
300	20240514	145700	429457450	18740	18740	18740	18740	0
301	20240514	145600	429457450	18740	18740	18740	18740	0
302	20240514	145500	429457450	18740	18740	18740	18740	0
303	20240514	145400	429457450	18740	18740	18740	18740	8
304	20240514	145300	429307530	18760	18760	18760	18760	0
305	20240514	145200	429307530	18760	18760	18760	18760	0
306	20240514	145100	429307530	18760	18760	18760	18760	0
307	20240514	145000	429307530	18760	18760	18760	18760	0
308	20240514	144900	429307530	18760	18760	18760	18760	3
309	20240514	144800	429251250	18760	18750	18760	18750	5
310	20240514	144700	429157470	18740	18740	18740	18740	0
311	20240514	144600	429157470	18740	18740	18740	18740	0
312	20240514	144500	429157470	18740	18740	18740	18740	0
313	20240514	144400	429157470	18740	18740	18740	18740	0
314	20240514	144300	429157470	18740	18740	18740	18740	0
315	20240514	144200	429157470	18740	18750	18750	18740	70
316	20240514	144100	427845660	18760	18760	18760	18760	0
317	20240514	144000	427845660	18760	18760	18760	18760	0
318	20240514	143900	427845660	18760	18760	18760	18760	0
319	20240514	143800	427845660	18760	18760	18760	18760	0
320	20240514	143700	427845660	18760	18760	18760	18760	0
321	20240514	143600	427845660	18760	18760	18760	18760	0
322	20240514	143500	427845660	18760	18760	18760	18760	2
323	20240514	143400	427808140	18780	18780	18780	18780	0
324	20240514	143300	427808140	18780	18780	18780	18780	0
325	20240514	143200	427808140	18780	18780	18780	18780	0
326	20240514	143100	427808140	18780	18780	18780	18780	0
327	20240514	143000	427808140	18780	18780	18780	18780	0
328	20240514	142900	427808140	18780	18780	18780	18780	0
329	20240514	142800	427808140	18780	18780	18780	18780	0
330	20240514	142700	427808140	18780	18780	18780	18780	16
331	20240514	142600	427507660	18790	18790	18790	18790	1
332	20240514	142500	427488870	18790	18790	18790	18790	0
333	20240514	142400	427488870	18790	18750	18790	18750	36
334	20240514	142300	426813700	18790	18790	18790	18790	1
335	20240514	142200	426794910	18750	18750	18750	18750	52
336	20240514	142100	425819910	18790	18790	18790	18790	0
337	20240514	142000	425819910	18790	18790	18790	18790	10
338	20240514	141900	425632010	18750	18750	18750	18750	137
339	20240514	141800	423063260	18750	18800	18800	18750	104
340	20240514	141700	421113060	18800	18800	18800	18800	0
341	20240514	141600	421113060	18800	18790	18800	18790	1100
342	20240514	141500	400433320	18790	18740	18800	18740	1548
343	20240514	141400	371342200	18740	18740	18740	18740	0
344	20240514	141300	371342200	18740	18740	18740	18740	0
345	20240514	141200	371342200	18740	18740	18740	18740	0
346	20240514	141100	371342200	18740	18740	18740	18740	0
347	20240514	141000	371342200	18740	18740	18740	18740	0
348	20240514	140900	371342200	18740	18740	18740	18740	0
349	20240514	140800	371342200	18740	18740	18740	18740	0
350	20240514	140700	371342200	18740	18740	18740	18740	1
351	20240514	140600	371323460	18700	18700	18700	18700	1
352	20240514	140500	371304760	18690	18690	18690	18690	0
353	20240514	140400	371304760	18690	18690	18690	18690	0
354	20240514	140300	371304760	18690	18690	18690	18690	0
355	20240514	140200	371304760	18690	18690	18690	18690	0
356	20240514	140100	371304760	18690	18690	18690	18690	0
357	20240514	140000	371304760	18690	18690	18700	18690	109
358	20240514	135900	369267390	18700	18680	18700	18680	45
359	20240514	135800	368426140	18680	18670	18680	18670	25
360	20240514	135700	367959300	18660	18660	18660	18660	4
361	20240514	135600	367884660	18660	18660	18660	18660	0
362	20240514	135500	367884660	18660	18660	18660	18660	15
363	20240514	135400	367604760	18720	18720	18720	18720	0
364	20240514	135300	367604760	18720	18700	18720	18700	43
365	20240514	135200	366800420	18660	18660	18660	18660	0
366	20240514	135100	366800420	18660	18660	18660	18660	0
367	20240514	135000	366800420	18660	18660	18660	18660	98
368	20240514	134900	364971740	18660	18710	18710	18660	150
369	20240514	134800	362169840	18720	18730	18730	18720	70
370	20240514	134700	360858920	18730	18740	18740	18730	48
371	20240514	134600	359959590	18730	18730	18730	18730	10
372	20240514	134500	359772290	18730	18730	18730	18730	22
373	20240514	134400	359360230	18740	18740	18740	18740	11
374	20240514	134300	359154090	18740	18740	18740	18740	3
375	20240514	134200	359097870	18740	18740	18740	18740	21
376	20240514	134100	358704330	18740	18740	18740	18740	21
377	20240514	134000	358310790	18740	18750	18750	18740	133
378	20240514	133900	355817300	18750	18750	18750	18750	10
379	20240514	133800	355629800	18750	18750	18750	18750	52
380	20240514	133700	354654800	18750	18750	18750	18750	89
381	20240514	133600	352986050	18750	18750	18750	18750	0
382	20240514	133500	352986050	18750	18760	18760	18750	399
383	20240514	133400	345502100	18760	18760	18760	18760	0
384	20240514	133300	345502100	18760	18760	18760	18760	11
385	20240514	133200	345295740	18800	18800	18800	18800	11
386	20240514	133100	345088940	18810	18810	18810	18810	3
387	20240514	133000	345032510	18800	18800	18800	18800	28
388	20240514	132900	344506110	18830	18820	18830	18820	18
389	20240514	132800	344167310	18830	18830	18830	18830	0
390	20240514	132700	344167310	18830	18830	18830	18830	22
391	20240514	132600	343753050	18840	18840	18840	18840	0
392	20240514	132500	343753050	18840	18850	18850	18840	150
393	20240514	132400	340926850	18840	18800	18840	18800	1042
394	20240514	132300	321317550	18800	18760	18800	18760	356
395	20240514	132200	314629040	18750	18760	18760	18750	24
396	20240514	132100	314179000	18760	18750	18760	18750	30
397	20240514	132000	313616450	18760	18760	18760	18760	22
398	20240514	131900	313203730	18780	18780	18780	18780	0
399	20240514	131800	313203730	18780	18760	18780	18760	199
400	20240514	131700	309467620	18760	18750	18760	18750	14
401	20240514	131600	309205070	18750	18750	18750	18750	21
402	20240514	131500	308811320	18760	18750	18760	18750	111
403	20240514	131400	306730060	18770	18760	18770	18760	69
404	20240514	131300	305434950	18750	18700	18760	18700	1125
405	20240514	131200	284353110	18700	18700	18700	18700	0
406	20240514	131100	284353110	18700	18700	18700	18700	71
407	20240514	131000	283025410	18700	18680	18700	18680	51
408	20240514	130900	282071900	18680	18660	18680	18660	60
409	20240514	130800	280951230	18660	18630	18660	18630	185
410	20240514	130700	277503900	18650	18650	18650	18650	0
411	20240514	130600	277503900	18650	18650	18650	18650	1
412	20240514	130500	277485250	18600	18650	18660	18600	113
413	20240514	130400	275382800	18650	18650	18650	18650	9
414	20240514	130300	275214950	18650	18650	18650	18650	18
415	20240514	130200	274879250	18660	18660	18660	18660	1
416	20240514	130100	274860590	18650	18650	18650	18650	44
417	20240514	130000	274039990	18660	18660	18670	18660	209
418	20240514	125900	270140030	18660	18660	18660	18660	125
419	20240514	125800	267807530	18660	18660	18660	18660	11
420	20240514	125700	267602270	18670	18670	18670	18670	1
421	20240514	125600	267583600	18660	18660	18660	18660	20
422	20240514	125500	267210400	18700	18700	18700	18700	0
423	20240514	125400	267210400	18700	18700	18700	18700	0
424	20240514	125300	267210400	18700	18650	18700	18650	143
425	20240514	125200	264541050	18660	18640	18660	18640	17
426	20240514	125100	264224110	18640	18640	18640	18640	16
427	20240514	125000	263925870	18650	18650	18650	18650	0
428	20240514	124900	263925870	18650	18630	18650	18600	72
429	20240514	124800	262585080	18640	18640	18640	18640	0
430	20240514	124700	262585080	18640	18640	18640	18640	9
431	20240514	124600	262417320	18640	18640	18640	18640	15
432	20240514	124500	262137720	18640	18640	18640	18640	19
433	20240514	124400	261783560	18670	18670	18670	18670	0
434	20240514	124300	261783560	18670	18670	18670	18670	0
435	20240514	124200	261783560	18670	18610	18670	18610	148
436	20240514	124100	259025270	18620	18620	18620	18620	0
437	20240514	124000	259025270	18620	18610	18620	18610	23
438	20240514	123900	258597180	18610	18610	18610	18610	51
439	20240514	123800	257648070	18610	18610	18610	18610	17
440	20240514	123700	257331700	18610	18610	18610	18610	24
441	20240514	123600	256885060	18610	18610	18610	18610	14
442	20240514	123500	256624520	18630	18630	18630	18630	0
443	20240514	123400	256624520	18630	18630	18630	18630	20
444	20240514	123300	256251920	18640	18620	18640	18610	364
445	20240514	123200	249476350	18610	18600	18610	18600	27
446	20240514	123100	248974040	18600	18600	18600	18600	0
447	20240514	123000	248974040	18600	18590	18600	18590	45
448	20240514	122900	248137230	18590	18590	18590	18590	27
449	20240514	122800	247635300	18590	18570	18590	18570	46
450	20240514	122700	246780530	18570	18560	18570	18560	63
451	20240514	122600	245611120	18560	18560	18560	18560	18
452	20240514	122500	245277040	18610	18610	18610	18610	0
453	20240514	122400	245277040	18610	18610	18610	18610	0
454	20240514	122300	245277040	18610	18610	18610	18610	0
455	20240514	122200	245277040	18610	18610	18610	18610	0
456	20240514	122100	245277040	18610	18550	18610	18550	321
457	20240514	122000	239310260	18560	18560	18560	18560	0
458	20240514	121900	239310260	18560	18560	18560	18560	0
459	20240514	121800	239310260	18560	18560	18560	18560	0
460	20240514	121700	239310260	18560	18550	18560	18550	42
461	20240514	121600	238530880	18570	18570	18570	18570	0
462	20240514	121500	238530880	18570	18570	18570	18570	31
463	20240514	121400	237955210	18570	18570	18570	18570	13
464	20240514	121300	237713800	18560	18560	18560	18560	0
465	20240514	121200	237713800	18560	18550	18560	18550	80
466	20240514	121100	236229590	18550	18490	18550	18490	58
467	20240514	121000	235154740	18580	18580	18580	18580	0
468	20240514	120900	235154740	18580	18580	18580	18580	0
469	20240514	120800	235154740	18580	18580	18580	18580	0
470	20240514	120700	235154740	18580	18580	18580	18580	0
471	20240514	120600	235154740	18580	18580	18580	18580	3
472	20240514	120500	235099000	18590	18480	18590	18480	550
473	20240514	120400	224883990	18480	18480	18480	18480	19
474	20240514	120300	224532870	18490	18490	18490	18490	0
475	20240514	120200	224532870	18490	18490	18490	18490	13
476	20240514	120100	224292500	18490	18480	18490	18480	9
477	20240514	120000	224126170	18480	18480	18480	18480	26
478	20240514	115900	223645690	18490	18490	18490	18490	11
479	20240514	115800	223442300	18490	18490	18490	18490	42
480	20240514	115700	222665720	18490	18490	18490	18490	22
481	20240514	115600	222258940	18500	18500	18500	18500	0
482	20240514	115500	222258940	18500	18500	18500	18500	9
483	20240514	115400	222092440	18510	18510	18510	18510	0
484	20240514	115300	222092440	18510	18510	18510	18510	13
485	20240514	115200	221851810	18510	18490	18510	18490	58
486	20240514	115100	220778710	18500	18500	18500	18500	0
487	20240514	115000	220778710	18500	18500	18500	18500	10
488	20240514	114900	220593710	18510	18510	18510	18510	23
489	20240514	114800	220167980	18510	18510	18510	18510	14
490	20240514	114700	219908840	18510	18510	18510	18510	10
491	20240514	114600	219723740	18510	18510	18510	18510	28
492	20240514	114500	219205460	18520	18520	18520	18520	5
493	20240514	114400	219112860	18530	18530	18530	18530	0
494	20240514	114300	219112860	18530	18530	18530	18530	42
495	20240514	114200	218334600	18540	18540	18540	18540	6
496	20240514	114100	218223360	18540	18540	18540	18540	21
497	20240514	114000	217834020	18540	18540	18540	18540	14
498	20240514	113900	217574460	18540	18540	18540	18540	0
499	20240514	113800	217574460	18540	18540	18540	18540	27
500	20240514	113700	217073880	18580	18580	18580	18580	0
501	20240514	113600	217073880	18580	18580	18580	18580	9
502	20240514	113500	216906660	18590	18590	18590	18590	2
503	20240514	113400	216869480	18580	18580	18580	18580	0
504	20240514	113300	216869480	18580	18600	18610	18550	71
505	20240514	113200	215551740	18600	18600	18600	18600	29
506	20240514	113100	215012340	18600	18610	18610	18600	37
507	20240514	113000	214324100	18610	18620	18620	18610	47
508	20240514	112900	213449120	18630	18620	18630	18620	16
509	20240514	112800	213151190	18620	18620	18620	18620	12
510	20240514	112700	212927750	18630	18620	18630	18620	26
511	20240514	112600	212443610	18620	18620	18620	18620	3
512	20240514	112500	212387750	18640	18640	18640	18640	0
513	20240514	112400	212387750	18640	18640	18640	18640	16
514	20240514	112300	212089510	18620	18650	18660	18620	60
515	20240514	112200	210970740	18650	18650	18650	18650	3
516	20240514	112100	210914790	18670	18670	18670	18670	0
517	20240514	112000	210914790	18670	18720	18720	18670	17
518	20240514	111900	210597110	18760	18760	18760	18760	0
519	20240514	111800	210597110	18760	18760	18760	18760	5
520	20240514	111700	210503310	18700	18700	18700	18700	41
521	20240514	111600	209736610	18780	18760	18780	18760	432
522	20240514	111500	201626960	18730	18590	18730	18590	1687
523	20240514	111400	170179060	18590	18540	18590	18540	121
524	20240514	111300	167932580	18540	18550	18550	18540	3
525	20240514	111200	167876950	18520	18500	18520	18490	80
526	20240514	111100	166396560	18490	18490	18490	18490	0
527	20240514	111000	166396560	18490	18490	18490	18490	7
528	20240514	110900	166267130	18490	18510	18510	18490	646
529	20240514	110800	154321560	18520	18520	18520	18520	11
530	20240514	110700	154117840	18530	18530	18530	18530	4
531	20240514	110600	154043720	18550	18550	18550	18550	6
532	20240514	110500	153932420	18560	18560	18560	18560	3
533	20240514	110400	153876740	18560	18540	18560	18540	68
534	20240514	110300	152615940	18550	18550	18550	18550	1
535	20240514	110200	152597390	18540	18550	18550	18540	27
536	20240514	110100	152096790	18550	18550	18550	18550	40
537	20240514	110000	151354790	18550	18550	18550	18540	24
538	20240514	105900	150909810	18520	18520	18520	18520	34
539	20240514	105800	150280130	18530	18530	18530	18500	73
540	20240514	105700	148928630	18530	18530	18530	18530	3
541	20240514	105600	148873040	18540	18540	18540	18540	0
542	20240514	105500	148873040	18540	18530	18540	18530	26
543	20240514	105400	148391240	18540	18530	18540	18530	11
544	20240514	105300	148187400	18540	18510	18540	18510	111
545	20240514	105200	146130600	18510	18510	18510	18510	20
546	20240514	105100	145760400	18490	18490	18490	18490	2
547	20240514	105000	145723420	18490	18490	18490	18490	45
548	20240514	104900	144891370	18490	18490	18490	18490	39
549	20240514	104800	144170260	18460	18460	18460	18460	23
550	20240514	104700	143745680	18490	18500	18500	18490	28
551	20240514	104600	143227940	18500	18500	18500	18500	1
552	20240514	104500	143209440	18510	18500	18510	18500	22
553	20240514	104400	142802360	18520	18520	18520	18520	0
554	20240514	104300	142802360	18520	18460	18520	18460	35
555	20240514	104200	142155910	18460	18440	18460	18440	241
556	20240514	104100	137708100	18460	18460	18460	18460	0
557	20240514	104000	137708100	18460	18460	18460	18460	1
558	20240514	103900	137689640	18460	18460	18460	18460	0
559	20240514	103800	137689640	18460	18400	18460	18400	64
560	20240514	103700	136510340	18460	18460	18460	18460	0
561	20240514	103600	136510340	18460	18410	18460	18410	56
562	20240514	103500	135479010	18440	18450	18450	18440	8
563	20240514	103400	135331420	18450	18450	18450	18450	29
564	20240514	103300	134796370	18450	18470	18470	18450	51
565	20240514	103200	133854420	18470	18470	18470	18470	4
566	20240514	103100	133780540	18470	18470	18470	18470	136
567	20240514	103000	131268620	18470	18470	18470	18470	11
568	20240514	102900	131065450	18530	18530	18530	18530	0
569	20240514	102800	131065450	18530	18530	18530	18530	0
570	20240514	102700	131065450	18530	18530	18530	18530	0
571	20240514	102600	131065450	18530	18530	18530	18530	0
572	20240514	102500	131065450	18530	18530	18530	18530	30
573	20240514	102400	130509550	18520	18500	18520	18500	50
574	20240514	102300	129584270	18500	18500	18500	18500	11
575	20240514	102200	129380770	18520	18520	18520	18520	0
576	20240514	102100	129380770	18520	18490	18520	18490	23
577	20240514	102000	128955310	18500	18500	18500	18500	1
578	20240514	101900	128936810	18480	18470	18480	18470	18
579	20240514	101800	128604290	18470	18470	18470	18470	21
580	20240514	101700	128216420	18480	18480	18480	18480	0
581	20240514	101600	128216420	18480	18480	18480	18480	107
582	20240514	101500	126239060	18480	18480	18480	18480	30
583	20240514	101400	125684660	18480	18480	18480	18480	13
584	20240514	101300	125444420	18490	18490	18490	18490	4
585	20240514	101200	125370460	18500	18500	18500	18500	0
586	20240514	101100	125370460	18500	18500	18500	18500	0
587	20240514	101000	125370460	18500	18500	18500	18500	20
588	20240514	100900	125000460	18490	18490	18490	18490	63
589	20240514	100800	123835590	18510	18520	18520	18510	22
590	20240514	100700	123428350	18510	18500	18510	18500	38
591	20240514	100600	122725000	18500	18530	18530	18500	7
592	20240514	100500	122595390	18530	18530	18530	18530	10
593	20240514	100400	122410090	18520	18510	18520	18510	50
594	20240514	100300	121484320	18520	18520	18520	18520	1
595	20240514	100200	121465800	18520	18490	18520	18490	290
596	20240514	100100	116098420	18510	18510	18510	18510	0
597	20240514	100000	116098420	18510	18510	18510	18510	0
598	20240514	095900	116098420	18510	18510	18510	18510	248
599	20240514	095800	111507940	18540	18540	18540	18540	10
600	20240514	095700	111322540	18540	18510	18540	18510	54
601	20240514	095600	110322970	18500	18510	18510	18500	17
602	20240514	095500	110008450	18490	18490	18490	18490	15
603	20240514	095400	109731100	18480	18480	18480	18480	42
604	20240514	095300	108954940	18470	18470	18470	18470	31
605	20240514	095200	108382370	18470	18470	18470	18470	28
606	20240514	095100	107865210	18470	18470	18470	18470	73
607	20240514	095000	106516900	18480	18480	18480	18480	0
608	20240514	094900	106516900	18480	18480	18480	18480	110
609	20240514	094800	104484100	18510	18510	18510	18510	0
610	20240514	094700	104484100	18510	18510	18510	18510	0
611	20240514	094600	104484100	18510	18450	18510	18390	105
612	20240514	094500	102551290	18530	18530	18540	18530	41
613	20240514	094400	101791550	18530	18400	18530	18400	184
614	20240514	094300	98390990	18400	18420	18420	18400	51
615	20240514	094200	97452570	18420	18420	18420	18420	0
616	20240514	094100	97452570	18420	18410	18590	18410	304
617	20240514	094000	91826090	18410	18390	18410	18390	42
618	20240514	093900	91053670	18390	18390	18390	18390	71
619	20240514	093800	89747980	18390	18390	18390	18390	0
620	20240514	093700	89747980	18390	18410	18410	18380	84
621	20240514	093600	88203280	18380	18380	18380	18380	0
622	20240514	093500	88203280	18380	18440	18440	18380	83
623	20240514	093400	86677170	18450	18450	18450	18450	0
624	20240514	093300	86677170	18450	18450	18450	18450	27
625	20240514	093200	86179020	18450	18450	18450	18450	1
626	20240514	093100	86160570	18490	18540	18540	18490	22
627	20240514	093000	85753420	18550	18550	18550	18550	2
628	20240514	092900	85716320	18570	18570	18590	18570	138
629	20240514	092800	83153360	18590	18590	18590	18590	0
630	20240514	092700	83153360	18590	18590	18590	18590	0
631	20240514	092600	83153360	18590	18590	18590	18590	0
632	20240514	092500	83153360	18590	18590	18590	18590	50
633	20240514	092400	82223860	18590	18480	18590	18480	592
634	20240514	092300	71228500	18480	18490	18490	18420	43
635	20240514	092200	70436100	18530	18530	18530	18530	0
636	20240514	092100	70436100	18530	18530	18530	18530	220
637	20240514	092000	66359500	18540	18490	18540	18490	40
638	20240514	091900	65619800	18490	18540	18540	18490	182
639	20240514	091800	62251700	18560	18600	18600	18560	30
640	20240514	091700	61694580	18640	18640	18640	18640	0
641	20240514	091600	61694580	18640	18640	18640	18640	0
642	20240514	091500	61694580	18640	18640	18640	18640	10
643	20240514	091400	61508180	18640	18640	18640	18640	50
644	20240514	091300	60576180	18590	18550	18590	18550	220
645	20240514	091200	56489270	18530	18480	18530	18480	571
646	20240514	091100	45916850	18480	18480	18480	18480	11
647	20240514	091000	45713570	18520	18520	18520	18520	0
648	20240514	090900	45713570	18520	18520	18520	18520	0
649	20240514	090800	45713570	18520	18520	18520	18520	165
650	20240514	090700	42657770	18520	18520	18520	18510	783
651	20240514	090600	28157210	18520	18460	18520	18380	812
652	20240514	090500	13131740	18380	18340	18380	18340	39
653	20240514	090400	12415950	18330	18330	18330	18330	14
654	20240514	090300	12159330	18320	18320	18320	18320	10
655	20240514	090200	11976130	18320	18320	18320	18320	0
656	20240514	090100	11976130	18320	18490	18490	18320	371
657	20240514	090000	5178900	18300	18300	18300	18300	283