KissMeData/089600/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195600	370869320	18830	18830	18830	18830	328
3	20240514	195500	370869320	18830	18830	18830	18830	0
4	20240514	195400	370869320	18830	18830	18830	18830	0
5	20240514	195300	370869320	18830	18830	18830	18830	0
6	20240514	195200	370869320	18830	18830	18830	18830	0
7	20240514	195100	370869320	18830	18830	18830	18830	0
8	20240514	195000	370869320	18830	18830	18830	18830	0
9	20240514	194900	370869320	18830	18830	18830	18830	0
10	20240514	194800	370869320	18830	18830	18830	18830	0
11	20240514	194700	370869320	18830	18830	18830	18830	0
12	20240514	194600	370869320	18830	18830	18830	18830	0
13	20240514	194500	370869320	18830	18830	18830	18830	0
14	20240514	194400	370869320	18830	18830	18830	18830	0
15	20240514	194300	370869320	18830	18830	18830	18830	0
16	20240514	194200	370869320	18830	18830	18830	18830	0
17	20240514	194100	370869320	18830	18830	18830	18830	0
18	20240514	194000	370869320	18830	18830	18830	18830	0
19	20240514	193900	370869320	18830	18830	18830	18830	0
20	20240514	193800	370869320	18830	18830	18830	18830	0
21	20240514	193700	370869320	18830	18830	18830	18830	0
22	20240514	193600	370869320	18830	18830	18830	18830	0
23	20240514	193500	370869320	18830	18830	18830	18830	0
24	20240514	193400	370869320	18830	18830	18830	18830	0
25	20240514	193300	370869320	18830	18830	18830	18830	0
26	20240514	193200	370869320	18830	18830	18830	18830	0
27	20240514	193100	370869320	18830	18830	18830	18830	0
28	20240514	193000	370869320	18830	18830	18830	18830	0
29	20240514	192900	370869320	18830	18830	18830	18830	0
30	20240514	192800	370869320	18830	18830	18830	18830	0
31	20240514	192700	370869320	18830	18830	18830	18830	0
32	20240514	192600	370869320	18830	18830	18830	18830	328
33	20240514	192500	370869320	18830	18830	18830	18830	0
34	20240514	192400	370869320	18830	18830	18830	18830	0
35	20240514	192300	370869320	18830	18830	18830	18830	0
36	20240514	192200	370869320	18830	18830	18830	18830	0
37	20240514	192100	370869320	18830	18830	18830	18830	0
38	20240514	192000	370869320	18830	18830	18830	18830	0
39	20240514	191900	370869320	18830	18830	18830	18830	0
40	20240514	191800	370869320	18830	18830	18830	18830	0
41	20240514	191700	370869320	18830	18830	18830	18830	0
42	20240514	191600	370869320	18830	18830	18830	18830	0
43	20240514	191500	370869320	18830	18830	18830	18830	0
44	20240514	191400	370869320	18830	18830	18830	18830	0
45	20240514	191300	370869320	18830	18830	18830	18830	0
46	20240514	191200	370869320	18830	18830	18830	18830	0
47	20240514	191100	370869320	18830	18830	18830	18830	0
48	20240514	191000	370869320	18830	18830	18830	18830	0
49	20240514	190900	370869320	18830	18830	18830	18830	0
50	20240514	190800	370869320	18830	18830	18830	18830	0
51	20240514	190700	370869320	18830	18830	18830	18830	0
52	20240514	190600	370869320	18830	18830	18830	18830	0
53	20240514	190500	370869320	18830	18830	18830	18830	0
54	20240514	190400	370869320	18830	18830	18830	18830	0
55	20240514	190300	370869320	18830	18830	18830	18830	0
56	20240514	190200	370869320	18830	18830	18830	18830	0
57	20240514	190100	370869320	18830	18830	18830	18830	0
58	20240514	190000	370869320	18830	18830	18830	18830	0
59	20240514	185900	370869320	18830	18830	18830	18830	0
60	20240514	185800	370869320	18830	18830	18830	18830	0
61	20240514	185700	370869320	18830	18830	18830	18830	0
62	20240514	185600	370869320	18830	18830	18830	18830	328
63	20240514	185500	370869320	18830	18830	18830	18830	0
64	20240514	185400	370869320	18830	18830	18830	18830	0
65	20240514	185300	370869320	18830	18830	18830	18830	0
66	20240514	185200	370869320	18830	18830	18830	18830	0
67	20240514	185100	370869320	18830	18830	18830	18830	0
68	20240514	185000	370869320	18830	18830	18830	18830	0
69	20240514	184900	370869320	18830	18830	18830	18830	0
70	20240514	184800	370869320	18830	18830	18830	18830	0
71	20240514	184700	370869320	18830	18830	18830	18830	0
72	20240514	184600	370869320	18830	18830	18830	18830	0
73	20240514	184500	370869320	18830	18830	18830	18830	0
74	20240514	184400	370869320	18830	18830	18830	18830	0
75	20240514	184300	370869320	18830	18830	18830	18830	0
76	20240514	184200	370869320	18830	18830	18830	18830	0
77	20240514	184100	370869320	18830	18830	18830	18830	0
78	20240514	184000	370869320	18830	18830	18830	18830	0
79	20240514	183900	370869320	18830	18830	18830	18830	0
80	20240514	183800	370869320	18830	18830	18830	18830	0
81	20240514	183700	370869320	18830	18830	18830	18830	0
82	20240514	183600	370869320	18830	18830	18830	18830	0
83	20240514	183500	370869320	18830	18830	18830	18830	0
84	20240514	183400	370869320	18830	18830	18830	18830	0
85	20240514	183300	370869320	18830	18830	18830	18830	0
86	20240514	183200	370869320	18830	18830	18830	18830	0
87	20240514	183100	370869320	18830	18830	18830	18830	0
88	20240514	183000	370869320	18830	18830	18830	18830	0
89	20240514	182900	370869320	18830	18830	18830	18830	0
90	20240514	182800	370869320	18830	18830	18830	18830	0
91	20240514	182700	370869320	18830	18830	18830	18830	0
92	20240514	182600	370869320	18830	18830	18830	18830	328
93	20240514	182500	370869320	18830	18830	18830	18830	0
94	20240514	182400	370869320	18830	18830	18830	18830	0
95	20240514	182300	370869320	18830	18830	18830	18830	0
96	20240514	182200	370869320	18830	18830	18830	18830	0
97	20240514	182100	370869320	18830	18830	18830	18830	0
98	20240514	182000	370869320	18830	18830	18830	18830	0
99	20240514	181900	370869320	18830	18830	18830	18830	0
100	20240514	181800	370869320	18830	18830	18830	18830	0
101	20240514	181700	370869320	18830	18830	18830	18830	0
102	20240514	181600	370869320	18830	18830	18830	18830	0
103	20240514	181500	370869320	18830	18830	18830	18830	0
104	20240514	181400	370869320	18830	18830	18830	18830	0
105	20240514	181300	370869320	18830	18830	18830	18830	0
106	20240514	181200	370869320	18830	18830	18830	18830	0
107	20240514	181100	370869320	18830	18830	18830	18830	0
108	20240514	181000	370869320	18830	18830	18830	18830	0
109	20240514	180900	370869320	18830	18830	18830	18830	0
110	20240514	180800	370869320	18830	18830	18830	18830	0
111	20240514	180700	370869320	18830	18830	18830	18830	0
112	20240514	180600	370869320	18830	18830	18830	18830	0
113	20240514	180500	370869320	18830	18830	18830	18830	0
114	20240514	180400	370869320	18830	18830	18830	18830	0
115	20240514	180300	370869320	18830	18830	18830	18830	0
116	20240514	180200	370869320	18830	18830	18830	18830	0
117	20240514	180100	370869320	18830	18830	18830	18830	0
118	20240514	180000	370869320	18830	18830	18830	18830	0
119	20240514	175900	370869320	18830	18830	18830	18830	0
120	20240514	175800	370869320	18830	18830	18830	18830	0
121	20240514	175700	370869320	18830	18830	18830	18830	0
122	20240514	175600	370869320	18830	18830	18830	18830	328
123	20240514	175500	370869320	18830	18830	18830	18830	0
124	20240514	175400	370869320	18830	18830	18830	18830	0
125	20240514	175300	370869320	18830	18830	18830	18830	0
126	20240514	175200	370869320	18830	18830	18830	18830	0
127	20240514	175100	370869320	18830	18830	18830	18830	0
128	20240514	175000	370869320	18830	18830	18830	18830	0
129	20240514	174900	370869320	18830	18830	18830	18830	0
130	20240514	174800	370869320	18830	18830	18830	18830	0
131	20240514	174700	370869320	18830	18830	18830	18830	0
132	20240514	174600	370869320	18830	18830	18830	18830	0
133	20240514	174500	370869320	18830	18830	18830	18830	0
134	20240514	174400	370869320	18830	18830	18830	18830	0
135	20240514	174300	370869320	18830	18830	18830	18830	0
136	20240514	174200	370869320	18830	18830	18830	18830	0
137	20240514	174100	370869320	18830	18830	18830	18830	0
138	20240514	174000	370869320	18830	18830	18830	18830	0
139	20240514	173900	370869320	18830	18830	18830	18830	0
140	20240514	173800	370869320	18830	18830	18830	18830	0
141	20240514	173700	370869320	18830	18830	18830	18830	0
142	20240514	173600	370869320	18830	18830	18830	18830	0
143	20240514	173500	370869320	18830	18830	18830	18830	0
144	20240514	173400	370869320	18830	18830	18830	18830	0
145	20240514	173300	370869320	18830	18830	18830	18830	0
146	20240514	173200	370869320	18830	18830	18830	18830	0
147	20240514	173100	370869320	18830	18830	18830	18830	0
148	20240514	173000	370869320	18830	18830	18830	18830	0
149	20240514	172900	370869320	18830	18830	18830	18830	0
150	20240514	172800	370869320	18830	18830	18830	18830	0
151	20240514	172700	370869320	18830	18830	18830	18830	0
152	20240514	172600	370869320	18830	18830	18830	18830	328
153	20240514	172500	370869320	18830	18830	18830	18830	0
154	20240514	172400	370869320	18830	18830	18830	18830	0
155	20240514	172300	370869320	18830	18830	18830	18830	0
156	20240514	172200	370869320	18830	18830	18830	18830	0
157	20240514	172100	370869320	18830	18830	18830	18830	0
158	20240514	172000	370869320	18830	18830	18830	18830	0
159	20240514	171900	370869320	18830	18830	18830	18830	0
160	20240514	171800	370869320	18830	18830	18830	18830	0
161	20240514	171700	370869320	18830	18830	18830	18830	0
162	20240514	171600	370869320	18830	18830	18830	18830	0
163	20240514	171500	370869320	18830	18830	18830	18830	0
164	20240514	171400	370869320	18830	18830	18830	18830	0
165	20240514	171300	370869320	18830	18830	18830	18830	0
166	20240514	171200	370869320	18830	18830	18830	18830	0
167	20240514	171100	370869320	18830	18830	18830	18830	0
168	20240514	171000	370869320	18830	18830	18830	18830	0
169	20240514	170900	370869320	18830	18830	18830	18830	0
170	20240514	170800	370869320	18830	18830	18830	18830	0
171	20240514	170700	370869320	18830	18830	18830	18830	0
172	20240514	170600	370869320	18830	18830	18830	18830	0
173	20240514	170500	370869320	18830	18830	18830	18830	0
174	20240514	170400	370869320	18830	18830	18830	18830	0
175	20240514	170300	370869320	18830	18830	18830	18830	0
176	20240514	170200	370869320	18830	18830	18830	18830	0
177	20240514	170100	370869320	18830	18830	18830	18830	0
178	20240514	170000	370869320	18830	18830	18830	18830	0
179	20240514	165900	370869320	18830	18830	18830	18830	0
180	20240514	165800	370869320	18830	18830	18830	18830	0
181	20240514	165700	370869320	18830	18830	18830	18830	0
182	20240514	165600	370869320	18830	18830	18830	18830	328
183	20240514	165500	370869320	18830	18830	18830	18830	0
184	20240514	165400	370869320	18830	18830	18830	18830	0
185	20240514	165300	370869320	18830	18830	18830	18830	0
186	20240514	165200	370869320	18830	18830	18830	18830	0
187	20240514	165100	370869320	18830	18830	18830	18830	0
188	20240514	165000	370869320	18830	18830	18830	18830	0
189	20240514	164900	370869320	18830	18830	18830	18830	0
190	20240514	164800	370869320	18830	18830	18830	18830	0
191	20240514	164700	370869320	18830	18830	18830	18830	0
192	20240514	164600	370869320	18830	18830	18830	18830	0
193	20240514	164500	370869320	18830	18830	18830	18830	0
194	20240514	164400	370869320	18830	18830	18830	18830	0
195	20240514	164300	370869320	18830	18830	18830	18830	0
196	20240514	164200	370869320	18830	18830	18830	18830	0
197	20240514	164100	370869320	18830	18830	18830	18830	0
198	20240514	164000	370869320	18830	18830	18830	18830	0
199	20240514	163900	370869320	18830	18830	18830	18830	0
200	20240514	163800	370869320	18830	18830	18830	18830	0
201	20240514	163700	370869320	18830	18830	18830	18830	0
202	20240514	163600	370869320	18830	18830	18830	18830	0
203	20240514	163500	370869320	18830	18830	18830	18830	0
204	20240514	163400	370869320	18830	18830	18830	18830	0
205	20240514	163300	370869320	18830	18830	18830	18830	0
206	20240514	163200	370869320	18830	18830	18830	18830	0
207	20240514	163100	370869320	18830	18830	18830	18830	0
208	20240514	163000	370869320	18830	18830	18830	18830	0
209	20240514	162900	370869320	18830	18830	18830	18830	0
210	20240514	162800	370869320	18830	18830	18830	18830	0
211	20240514	162700	370869320	18830	18830	18830	18830	0
212	20240514	162600	370869320	18830	18830	18830	18830	328
213	20240514	162500	370869320	18830	18830	18830	18830	0
214	20240514	162400	370869320	18830	18830	18830	18830	0
215	20240514	162300	370869320	18830	18830	18830	18830	0
216	20240514	162200	370869320	18830	18830	18830	18830	0
217	20240514	162100	370869320	18830	18830	18830	18830	0
218	20240514	162000	370869320	18830	18830	18830	18830	0
219	20240514	161900	370869320	18830	18830	18830	18830	0
220	20240514	161800	370869320	18830	18830	18830	18830	0
221	20240514	161700	370869320	18830	18830	18830	18830	0
222	20240514	161600	370869320	18830	18830	18830	18830	0
223	20240514	161500	370869320	18830	18830	18830	18830	0
224	20240514	161400	370869320	18830	18830	18830	18830	0
225	20240514	161300	370869320	18830	18830	18830	18830	0
226	20240514	161200	370869320	18830	18830	18830	18830	0
227	20240514	161100	370869320	18830	18830	18830	18830	0
228	20240514	161000	370869320	18830	18830	18830	18830	0
229	20240514	160900	370869320	18830	18830	18830	18830	0
230	20240514	160800	370869320	18830	18830	18830	18830	0
231	20240514	160700	370869320	18830	18830	18830	18830	0
232	20240514	160600	370869320	18830	18830	18830	18830	0
233	20240514	160500	370869320	18830	18830	18830	18830	0
234	20240514	160400	370869320	18830	18830	18830	18830	0
235	20240514	160300	370869320	18830	18830	18830	18830	0
236	20240514	160200	370869320	18830	18830	18830	18830	0
237	20240514	160100	370869320	18830	18830	18830	18830	0
238	20240514	160000	370869320	18830	18830	18830	18830	0
239	20240514	155900	370869320	18830	18830	18830	18830	0
240	20240514	155800	370869320	18830	18830	18830	18830	0
241	20240514	155700	370869320	18830	18830	18830	18830	0
242	20240514	155600	370869320	18830	18830	18830	18830	328
243	20240514	155500	370869320	18830	18830	18830	18830	0
244	20240514	155400	370869320	18830	18830	18830	18830	0
245	20240514	155300	370869320	18830	18830	18830	18830	0
246	20240514	155200	370869320	18830	18830	18830	18830	0
247	20240514	155100	370869320	18830	18830	18830	18830	0
248	20240514	155000	370869320	18830	18830	18830	18830	0
249	20240514	154900	370869320	18830	18830	18830	18830	0
250	20240514	154800	370869320	18830	18830	18830	18830	0
251	20240514	154700	370869320	18830	18830	18830	18830	0
252	20240514	154600	370869320	18830	18830	18830	18830	0
253	20240514	154500	370869320	18830	18830	18830	18830	0
254	20240514	154400	370869320	18830	18830	18830	18830	0
255	20240514	154300	370869320	18830	18830	18830	18830	0
256	20240514	154200	370869320	18830	18830	18830	18830	0
257	20240514	154100	370869320	18830	18830	18830	18830	0
258	20240514	154000	370869320	18830	18830	18830	18830	0
259	20240514	153900	370869320	18830	18830	18830	18830	0
260	20240514	153800	370869320	18830	18830	18830	18830	0
261	20240514	153700	370869320	18830	18830	18830	18830	0
262	20240514	153600	370869320	18830	18830	18830	18830	0
263	20240514	153500	370869320	18830	18830	18830	18830	0
264	20240514	153400	370869320	18830	18830	18830	18830	0
265	20240514	153300	370869320	18830	18830	18830	18830	0
266	20240514	153200	370869320	18830	18830	18830	18830	0
267	20240514	153100	370869320	18830	18830	18830	18830	0
268	20240514	153000	370869320	18830	18830	18830	18830	328
269	20240514	152900	364693080	18830	18830	18830	18830	0
270	20240514	152800	364693080	18830	18830	18830	18830	0
271	20240514	152700	364693080	18830	18830	18830	18830	0
272	20240514	152600	364693080	18830	18830	18830	18830	0
273	20240514	152500	364693080	18830	18830	18830	18830	0
274	20240514	152400	364693080	18830	18830	18830	18830	0
275	20240514	152300	364693080	18830	18830	18830	18830	0
276	20240514	152200	364693080	18830	18830	18830	18830	0
277	20240514	152100	364693080	18830	18830	18830	18830	0
278	20240514	152000	364693080	18830	18830	18830	18830	0
279	20240514	151900	364693080	18830	18790	18830	18790	507
280	20240514	151800	355161150	18790	18780	18790	18770	210
281	20240514	151700	351217450	18770	18750	18770	18750	164
282	20240514	151600	348141580	18750	18750	18750	18750	22
283	20240514	151500	347729080	18750	18750	18750	18740	376
284	20240514	151400	340682810	18750	18740	18750	18740	124
285	20240514	151300	338359010	18740	18740	18740	18740	0
286	20240514	151200	338359010	18740	18740	18740	18740	9
287	20240514	151100	338190350	18740	18740	18740	18740	60
288	20240514	151000	337065950	18740	18750	18750	18740	80
289	20240514	150900	335566160	18750	18750	18750	18750	3
290	20240514	150800	335509910	18760	18760	18760	18760	1
291	20240514	150700	335491150	18760	18760	18760	18760	0
292	20240514	150600	335491150	18760	18760	18760	18760	0
293	20240514	150500	335491150	18760	18760	18760	18760	1
294	20240514	150400	335472390	18750	18750	18750	18750	61
295	20240514	150300	334328640	18740	18740	18740	18740	0
296	20240514	150200	334328640	18740	18740	18740	18740	0
297	20240514	150100	334328640	18740	18740	18740	18740	0
298	20240514	150000	334328640	18740	18780	18780	18740	2
299	20240514	145900	334291120	18740	18750	18750	18740	55
300	20240514	145800	333260100	18750	18750	18750	18750	0
301	20240514	145700	333260100	18750	18750	18750	18750	0
302	20240514	145600	333260100	18750	18750	18750	18750	0
303	20240514	145500	333260100	18750	18750	18750	18750	0
304	20240514	145400	333260100	18750	18750	18750	18750	0
305	20240514	145300	333260100	18750	18750	18750	18750	108
306	20240514	145200	331235100	18750	18750	18750	18750	0
307	20240514	145100	331235100	18750	18750	18750	18750	0
308	20240514	145000	331235100	18750	18750	18750	18750	40
309	20240514	144900	330485100	18780	18780	18780	18780	18
310	20240514	144800	330147060	18780	18780	18780	18780	10
311	20240514	144700	329959260	18780	18780	18780	18780	2
312	20240514	144600	329921700	18790	18790	18790	18790	0
313	20240514	144500	329921700	18790	18790	18790	18790	0
314	20240514	144400	329921700	18790	18790	18790	18790	0
315	20240514	144300	329921700	18790	18790	18790	18790	3
316	20240514	144200	329865330	18790	18790	18790	18790	100
317	20240514	144100	327986330	18750	18750	18750	18750	0
318	20240514	144000	327986330	18750	18750	18750	18750	10
319	20240514	143900	327798830	18790	18790	18790	18790	0
320	20240514	143800	327798830	18790	18790	18790	18790	0
321	20240514	143700	327798830	18790	18790	18790	18790	0
322	20240514	143600	327798830	18790	18790	18790	18790	0
323	20240514	143500	327798830	18790	18790	18790	18790	4
324	20240514	143400	327723670	18790	18790	18790	18790	0
325	20240514	143300	327723670	18790	18790	18790	18790	0
326	20240514	143200	327723670	18790	18760	18790	18760	40
327	20240514	143100	326972910	18770	18770	18770	18770	1
328	20240514	143000	326954140	18760	18740	18760	18740	148
329	20240514	142900	324179400	18750	18750	18750	18750	0
330	20240514	142800	324179400	18750	18750	18750	18750	35
331	20240514	142700	323523150	18740	18740	18740	18740	0
332	20240514	142600	323523150	18740	18740	18740	18740	19
333	20240514	142500	323167090	18740	18750	18750	18740	749
334	20240514	142400	309130790	18750	18750	18750	18750	6
335	20240514	142300	309018290	18750	18750	18750	18750	0
336	20240514	142200	309018290	18750	18750	18750	18750	0
337	20240514	142100	309018290	18750	18750	18750	18750	247
338	20240514	142000	304387040	18760	18760	18760	18760	0
339	20240514	141900	304387040	18760	18760	18760	18760	11
340	20240514	141800	304180680	18750	18750	18750	18750	0
341	20240514	141700	304180680	18750	18750	18750	18750	189
342	20240514	141600	300636930	18760	18760	18760	18760	37
343	20240514	141500	299942810	18760	18760	18760	18760	60
344	20240514	141400	298817210	18770	18770	18770	18770	7
345	20240514	141300	298685820	18760	18760	18760	18760	0
346	20240514	141200	298685820	18760	18760	18760	18760	0
347	20240514	141100	298685820	18760	18760	18760	18760	6
348	20240514	141000	298573260	18760	18770	18770	18760	8
349	20240514	140900	298423170	18810	18810	18810	18810	0
350	20240514	140800	298423170	18810	18810	18810	18810	0
351	20240514	140700	298423170	18810	18810	18810	18810	0
352	20240514	140600	298423170	18810	18810	18810	18810	0
353	20240514	140500	298423170	18810	18810	18810	18810	1
354	20240514	140400	298404360	18810	18800	18810	18800	227
355	20240514	140300	294134590	18810	18810	18810	18810	0
356	20240514	140200	294134590	18810	18810	18810	18810	0
357	20240514	140100	294134590	18810	18760	18810	18760	555
358	20240514	140000	283697340	18760	18770	18770	18760	84
359	20240514	135900	282120920	18780	18780	18780	18770	37
360	20240514	135800	281426300	18780	18790	18790	18780	20
361	20240514	135700	281050570	18790	18780	18790	18780	24
362	20240514	135600	280599840	18790	18790	18790	18790	5
363	20240514	135500	280505890	18790	18800	18800	18790	14
364	20240514	135400	280242750	18770	18810	18810	18770	144
365	20240514	135300	277539710	18770	18790	18800	18770	29
366	20240514	135200	276995250	18810	18810	18810	18810	4
367	20240514	135100	276920010	18760	18800	18820	18760	41
368	20240514	135000	276149990	18790	18760	18820	18760	2516
369	20240514	134900	228849230	18740	18710	18750	18710	618
370	20240514	134800	217271380	18720	18730	18730	18710	454
371	20240514	134700	208776870	18710	18650	18730	18640	801
372	20240514	134600	193801300	18650	18640	18650	18630	122
373	20240514	134500	191526910	18630	18610	18630	18610	64
374	20240514	134400	190335050	18630	18600	18630	18600	105
375	20240514	134300	188380980	18590	18590	18600	18590	30
376	20240514	134200	187823230	18590	18580	18590	18580	32
377	20240514	134100	187228590	18590	18590	18590	18590	17
378	20240514	134000	186912560	18580	18580	18580	18580	0
379	20240514	133900	186912560	18580	18600	18600	18580	28
380	20240514	133800	186392220	18590	18600	18600	18590	17
381	20240514	133700	186076100	18600	18590	18600	18590	32
382	20240514	133600	185481130	18600	18600	18600	18600	7
383	20240514	133500	185350930	18600	18620	18620	18600	11
384	20240514	133400	185146250	18580	18580	18580	18580	23
385	20240514	133300	184718910	18590	18590	18590	18590	16
386	20240514	133200	184421470	18590	18580	18590	18580	16
387	20240514	133100	184124110	18580	18580	18580	18580	15
388	20240514	133000	183845410	18580	18580	18630	18580	44
389	20240514	132900	183027390	18580	18580	18580	18580	11
390	20240514	132800	182823010	18580	18580	18630	18580	13
391	20240514	132700	182581220	18570	18570	18570	18570	23
392	20240514	132600	182154110	18580	18580	18580	18580	16
393	20240514	132500	181856830	18630	18630	18630	18630	1
394	20240514	132400	181838200	18570	18630	18630	18570	33
395	20240514	132300	181224850	18570	18570	18570	18570	23
396	20240514	132200	180797740	18640	18570	18640	18570	28
397	20240514	132100	180277430	18570	18570	18570	18570	0
398	20240514	132000	180277430	18570	18650	18650	18570	27
399	20240514	131900	179775720	18570	18650	18650	18570	28
400	20240514	131800	179255360	18650	18570	18650	18570	127
401	20240514	131700	176889650	18640	18640	18640	18640	5
402	20240514	131600	176796450	18570	18570	18570	18570	23
403	20240514	131500	176369340	18560	18650	18650	18560	34
404	20240514	131400	175737400	18560	18560	18560	18560	23
405	20240514	131300	175310520	18650	18560	18650	18560	104
406	20240514	131200	173379920	18560	18640	18650	18560	92
407	20240514	131100	171666200	18650	18650	18650	18570	114
408	20240514	131000	169541940	18660	18640	18660	18640	242
409	20240514	130900	165029060	18580	18640	18640	18580	33
410	20240514	130800	164415320	18640	18610	18640	18580	276
411	20240514	130700	159274690	18600	18570	18600	18570	610
412	20240514	130600	147933520	18570	18550	18570	18550	220
413	20240514	130500	143848850	18540	18550	18550	18540	37
414	20240514	130400	143162740	18540	18550	18560	18540	459
415	20240514	130300	134651740	18540	18460	18540	18460	230
416	20240514	130200	130390430	18520	18470	18520	18470	71
417	20240514	130100	129078760	18470	18520	18520	18470	12
418	20240514	130000	128856920	18460	18490	18540	18460	84
419	20240514	125900	127303540	18490	18490	18490	18490	1
420	20240514	125800	127285050	18500	18460	18500	18460	28
421	20240514	125700	126767800	18460	18480	18490	18460	105
422	20240514	125600	124826720	18460	18480	18480	18460	28
423	20240514	125500	124309760	18480	18440	18480	18440	28
424	20240514	125400	123793240	18480	18480	18480	18480	5
425	20240514	125300	123700840	18480	18440	18480	18440	28
426	20240514	125200	123184320	18480	18440	18480	18440	33
427	20240514	125100	122575400	18440	18440	18440	18440	23
428	20240514	125000	122151280	18480	18480	18480	18480	10
429	20240514	124900	121966480	18450	18450	18450	18450	23
430	20240514	124800	121542130	18440	18440	18440	18440	24
431	20240514	124700	121099570	18440	18440	18440	18440	23
432	20240514	124600	120675450	18480	18480	18480	18480	4
433	20240514	124500	120601530	18440	18440	18440	18440	39
434	20240514	124400	119882370	18440	18440	18440	18440	7
435	20240514	124300	119753290	18480	18440	18480	18440	19
436	20240514	124200	119402890	18440	18480	18480	18440	25
437	20240514	124100	118941090	18440	18480	18480	18440	33
438	20240514	124000	118332170	18430	18440	18480	18430	73
439	20240514	123900	116984440	18440	18440	18440	18440	12
440	20240514	123800	116763160	18430	18440	18440	18430	30
441	20240514	123700	116210200	18440	18480	18480	18440	6
442	20240514	123600	116099360	18440	18440	18440	18430	34
443	20240514	123500	115472630	18440	18440	18440	18440	4
444	20240514	123400	115398870	18440	18490	18490	18440	13
445	20240514	123300	115158900	18490	18430	18490	18430	27
446	20240514	123200	114661050	18430	18440	18440	18430	122
447	20240514	123100	112412120	18490	18490	18490	18490	10
448	20240514	123000	112227220	18430	18450	18450	18430	35
449	20240514	122900	111581930	18430	18440	18440	18430	32
450	20240514	122800	110992090	18440	18440	18440	18440	15
451	20240514	122700	110715490	18440	18440	18440	18440	0
452	20240514	122600	110715490	18440	18440	18440	18430	45
453	20240514	122500	109885920	18440	18440	18440	18440	1
454	20240514	122400	109867480	18440	18440	18440	18430	39
455	20240514	122300	109148550	18440	18440	18440	18440	0
456	20240514	122200	109148550	18440	18450	18450	18440	11
457	20240514	122100	108945670	18450	18450	18450	18450	7
458	20240514	122000	108816520	18450	18430	18450	18430	27
459	20240514	121900	108318850	18450	18440	18450	18440	14
460	20240514	121800	108060560	18440	18440	18440	18440	22
461	20240514	121700	107654880	18450	18450	18450	18450	7
462	20240514	121600	107525730	18500	18440	18500	18440	24
463	20240514	121500	107082930	18440	18500	18500	18440	8
464	20240514	121400	106935110	18500	18430	18500	18430	41
465	20240514	121300	106179000	18430	18500	18500	18430	46
466	20240514	121200	105330770	18500	18500	18500	18500	5
467	20240514	121100	105238270	18430	18440	18440	18430	39
468	20240514	121000	104519350	18440	18440	18440	18440	8
469	20240514	120900	104371830	18460	18430	18460	18430	34
470	20240514	120800	103744880	18430	18430	18430	18430	1
471	20240514	120700	103726450	18450	18450	18450	18450	30
472	20240514	120600	103172950	18430	18430	18430	18430	23
473	20240514	120500	102749060	18450	18430	18450	18430	33
474	20240514	120400	102140700	18440	18440	18440	18440	8
475	20240514	120300	101993180	18430	18440	18440	18430	28
476	20240514	120200	101477090	18440	18450	18450	18440	14
477	20240514	120100	101218870	18450	18450	18450	18450	14
478	20240514	120000	100960570	18460	18450	18460	18450	8
479	20240514	115900	100812910	18430	18430	18430	18430	23
480	20240514	115800	100389020	18430	18430	18430	18430	23
481	20240514	115700	99965130	18430	18430	18430	18430	23
482	20240514	115600	99541240	18430	18430	18430	18430	0
483	20240514	115500	99541240	18430	18430	18430	18430	24
484	20240514	115400	99098920	18430	18430	18430	18430	23
485	20240514	115300	98675030	18430	18430	18430	18430	24
486	20240514	115200	98232710	18430	18430	18430	18430	0
487	20240514	115100	98232710	18430	18450	18450	18430	34
488	20240514	115000	97605870	18430	18430	18430	18430	23
489	20240514	114900	97181980	18430	18430	18430	18430	0
490	20240514	114800	97181980	18430	18440	18440	18430	24
491	20240514	114700	96739650	18440	18440	18440	18440	23
492	20240514	114600	96315530	18440	18440	18440	18440	23
493	20240514	114500	95891410	18440	18440	18440	18440	0
494	20240514	114400	95891410	18440	18440	18440	18440	23
495	20240514	114300	95467290	18440	18440	18440	18440	24
496	20240514	114200	95024730	18440	18450	18450	18440	25
497	20240514	114100	94563710	18430	18430	18430	18430	0
498	20240514	114000	94563710	18430	18450	18450	18430	32
499	20240514	113900	93973770	18430	18430	18430	18430	30
500	20240514	113800	93420870	18430	18420	18430	18420	33
501	20240514	113700	92812910	18420	18420	18420	18420	0
502	20240514	113600	92812910	18420	18420	18420	18420	23
503	20240514	113500	92389250	18410	18410	18410	18410	74
504	20240514	113400	91026910	18410	18410	18410	18410	57
505	20240514	113300	89977540	18410	18410	18410	18410	0
506	20240514	113200	89977540	18410	18410	18410	18410	23
507	20240514	113100	89554110	18410	18410	18410	18410	23
508	20240514	113000	89130680	18410	18410	18410	18410	23
509	20240514	112900	88707250	18420	18420	18420	18420	16
510	20240514	112800	88412530	18420	18420	18420	18420	23
511	20240514	112700	87988870	18420	18420	18420	18420	23
512	20240514	112600	87565210	18420	18420	18420	18420	0
513	20240514	112500	87565210	18420	18420	18420	18420	24
514	20240514	112400	87123130	18430	18440	18440	18430	17
515	20240514	112300	86809710	18440	18440	18440	18420	27
516	20240514	112200	86312290	18420	18420	18420	18420	22
517	20240514	112100	85907050	18410	18410	18410	18410	23
518	20240514	112000	85483620	18410	18410	18410	18410	23
519	20240514	111900	85060190	18410	18420	18420	18410	18
520	20240514	111800	84728800	18410	18410	18410	18410	0
521	20240514	111700	84728800	18410	18420	18420	18410	56
522	20240514	111600	83697540	18420	18420	18420	18420	4
523	20240514	111500	83623860	18410	18410	18410	18410	23
524	20240514	111400	83200430	18410	18410	18410	18410	0
525	20240514	111300	83200430	18410	18420	18420	18410	33
526	20240514	111200	82592800	18420	18420	18440	18420	34
527	20240514	111100	81966360	18410	18410	18410	18410	23
528	20240514	111000	81542930	18420	18420	18420	18420	5
529	20240514	110900	81450830	18420	18420	18420	18420	5
530	20240514	110800	81358730	18420	18420	18420	18420	24
531	20240514	110700	80916650	18420	18420	18420	18420	23
532	20240514	110600	80492990	18410	18410	18410	18410	0
533	20240514	110500	80492990	18410	18410	18410	18410	23
534	20240514	110400	80069560	18410	18410	18410	18410	23
535	20240514	110300	79646130	18410	18410	18410	18410	23
536	20240514	110200	79222700	18410	18410	18410	18410	0
537	20240514	110100	79222700	18410	18410	18410	18410	23
538	20240514	110000	78799270	18410	18410	18440	18410	33
539	20240514	105900	78191710	18410	18410	18410	18410	27
540	20240514	105800	77694640	18410	18410	18410	18410	60
541	20240514	105700	76590040	18410	18410	18410	18410	59
542	20240514	105600	75503850	18410	18410	18410	18410	70
543	20240514	105500	74215150	18410	18420	18420	18410	30
544	20240514	105400	73662750	18420	18420	18420	18420	48
545	20240514	105300	72778590	18420	18420	18420	18410	60
546	20240514	105200	71673470	18410	18420	18420	18410	59
547	20240514	105100	70587240	18420	18420	18420	18420	27
548	20240514	105000	70089900	18420	18420	18420	18420	36
549	20240514	104900	69426780	18420	18420	18420	18420	86
550	20240514	104800	67842660	18420	18420	18420	18420	60
551	20240514	104700	66737460	18420	18420	18420	18420	27
552	20240514	104600	66240120	18410	18420	18420	18410	68
553	20240514	104500	64987880	18420	18420	18420	18420	60
554	20240514	104400	63882680	18420	18430	18430	18420	65
555	20240514	104300	62684920	18440	18440	18440	18440	20
556	20240514	104200	62316120	18440	18430	18440	18430	66
557	20240514	104100	61099580	18430	18430	18430	18420	87
558	20240514	104000	59496590	18430	18440	18440	18430	19
559	20240514	103900	59146320	18440	18440	18440	18440	37
560	20240514	103800	58464040	18440	18440	18440	18440	59
561	20240514	103700	57376080	18440	18440	18440	18440	60
562	20240514	103600	56269680	18440	18420	18440	18420	96
563	20240514	103500	54500350	18420	18420	18420	18420	18
564	20240514	103400	54168790	18460	18460	18460	18460	280
565	20240514	103300	48999990	18430	18430	18430	18430	23
566	20240514	103200	48576100	18420	18420	18420	18420	0
567	20240514	103100	48576100	18420	18420	18420	18420	24
568	20240514	103000	48134020	18420	18430	18480	18420	313
569	20240514	102900	42355700	18410	18410	18410	18410	30
570	20240514	102800	41803400	18420	18420	18420	18420	62
571	20240514	102700	40661360	18420	18420	18420	18420	123
572	20240514	102600	38395700	18420	18420	18420	18420	33
573	20240514	102500	37787840	18420	18420	18420	18420	163
574	20240514	102400	34785380	18420	18420	18420	18420	10
575	20240514	102300	34601180	18420	18420	18420	18420	23
576	20240514	102200	34177520	18420	18420	18420	18420	24
577	20240514	102100	33735440	18420	18420	18420	18420	33
578	20240514	102000	33127580	18430	18420	18430	18420	12
579	20240514	101900	32906520	18420	18430	18430	18420	25
580	20240514	101800	32446000	18430	18430	18430	18430	15
581	20240514	101700	32169550	18430	18430	18430	18430	33
582	20240514	101600	31561360	18430	18430	18430	18430	0
583	20240514	101500	31561360	18430	18430	18430	18430	23
584	20240514	101400	31137470	18430	18440	18440	18430	34
585	20240514	101300	30510840	18420	18420	18420	18420	24
586	20240514	101200	30068760	18420	18420	18420	18420	10
587	20240514	101100	29884560	18420	18420	18420	18420	23
588	20240514	101000	29460900	18420	18420	18420	18420	23
589	20240514	100900	29037240	18420	18420	18420	18420	123
590	20240514	100800	26771580	18430	18430	18430	18430	9
591	20240514	100700	26605710	18430	18430	18430	18430	14
592	20240514	100600	26347690	18430	18430	18430	18430	23
593	20240514	100500	25923800	18430	18430	18430	18430	23
594	20240514	100400	25499910	18420	18420	18420	18420	0
595	20240514	100300	25499910	18420	18420	18420	18420	24
596	20240514	100200	25057830	18430	18430	18430	18430	8
597	20240514	100100	24910390	18420	18420	18420	18420	0
598	20240514	100000	24910390	18420	18420	18420	18420	23
599	20240514	095900	24486730	18420	18420	18420	18420	23
600	20240514	095800	24063070	18440	18420	18440	18420	24
601	20240514	095700	23620970	18440	18440	18440	18440	1
602	20240514	095600	23602530	18420	18420	18420	18420	23
603	20240514	095500	23178870	18420	18440	18440	18420	114
604	20240514	095400	21077190	18420	18420	18420	18420	93
605	20240514	095300	19364130	18420	18420	18420	18420	0
606	20240514	095200	19364130	18420	18420	18420	18420	23
607	20240514	095100	18940470	18420	18420	18420	18420	23
608	20240514	095000	18516810	18420	18420	18420	18420	23
609	20240514	094900	18093150	18420	18420	18420	18420	0
610	20240514	094800	18093150	18420	18420	18420	18420	23
611	20240514	094700	17669490	18420	18420	18420	18420	23
612	20240514	094600	17245830	18420	18420	18420	18420	24
613	20240514	094500	16803750	18420	18420	18420	18420	0
614	20240514	094400	16803750	18420	18420	18420	18420	23
615	20240514	094300	16380090	18440	18410	18440	18410	24
616	20240514	094200	15938220	18410	18410	18410	18410	23
617	20240514	094100	15514790	18420	18420	18420	18420	5
618	20240514	094000	15422690	18410	18410	18410	18410	23
619	20240514	093900	14999260	18420	18420	18420	18420	25
620	20240514	093800	14538760	18420	18420	18420	18420	10
621	20240514	093700	14354560	18420	18420	18420	18410	51
622	20240514	093600	13415210	18430	18420	18430	18420	28
623	20240514	093500	12899410	18420	18420	18420	18420	23
624	20240514	093400	12475750	18420	18420	18420	18420	50
625	20240514	093300	11554750	18430	18430	18430	18430	19
626	20240514	093200	11204580	18430	18440	18440	18430	29
627	20240514	093100	10670050	18430	18430	18430	18430	23
628	20240514	093000	10246160	18440	18440	18440	18440	3
629	20240514	092900	10190840	18440	18440	18440	18440	23
630	20240514	092800	9766720	18450	18450	18450	18450	2
631	20240514	092700	9729820	18460	18460	18460	18460	6
632	20240514	092600	9619060	18460	18460	18460	18460	2
633	20240514	092500	9582140	18460	18460	18460	18460	9
634	20240514	092400	9416000	18460	18460	18460	18460	23
635	20240514	092300	8991420	18470	18470	18470	18470	1
636	20240514	092200	8972950	18410	18410	18410	18410	0
637	20240514	092100	8972950	18410	18410	18410	18410	32
638	20240514	092000	8383830	18410	18410	18410	18410	0
639	20240514	091900	8383830	18410	18410	18410	18410	32
640	20240514	091800	7794710	18430	18430	18430	18430	0
641	20240514	091700	7794710	18430	18430	18430	18430	32
642	20240514	091600	7204950	18430	18430	18430	18430	0
643	20240514	091500	7204950	18430	18430	18430	18430	33
644	20240514	091400	6596760	18430	18460	18460	18430	11
645	20240514	091300	6393910	18450	18450	18450	18450	52
646	20240514	091200	5434510	18450	18450	18450	18450	0
647	20240514	091100	5434510	18450	18450	18450	18450	12
648	20240514	091000	5213110	18480	18480	18480	18480	1
649	20240514	090900	5194630	18480	18480	18480	18480	9
650	20240514	090800	5028310	18480	18420	18480	18420	74
651	20240514	090700	3662770	18480	18480	18480	18480	0
652	20240514	090600	3662770	18480	18530	18530	18410	34
653	20240514	090500	3036640	18410	18410	18410	18410	0
654	20240514	090400	3036640	18410	18410	18410	18410	32
655	20240514	090300	2447520	18410	18410	18410	18410	0
656	20240514	090200	2447520	18410	18410	18410	18410	32
657	20240514	090100	1858400	18400	18400	18400	18400	0
658	20240514	090000	1858400	18400	18400	18400	18400	101