KissMeData/089600/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195600	391168780	18680	18680	18680	18680	1023
3	20240516	195500	391168780	18680	18680	18680	18680	0
4	20240516	195400	391168780	18680	18680	18680	18680	0
5	20240516	195300	391168780	18680	18680	18680	18680	0
6	20240516	195200	391168780	18680	18680	18680	18680	0
7	20240516	195100	391168780	18680	18680	18680	18680	0
8	20240516	195000	391168780	18680	18680	18680	18680	0
9	20240516	194900	391168780	18680	18680	18680	18680	0
10	20240516	194800	391168780	18680	18680	18680	18680	0
11	20240516	194700	391168780	18680	18680	18680	18680	0
12	20240516	194600	391168780	18680	18680	18680	18680	0
13	20240516	194500	391168780	18680	18680	18680	18680	0
14	20240516	194400	391168780	18680	18680	18680	18680	0
15	20240516	194300	391168780	18680	18680	18680	18680	0
16	20240516	194200	391168780	18680	18680	18680	18680	0
17	20240516	194100	391168780	18680	18680	18680	18680	0
18	20240516	194000	391168780	18680	18680	18680	18680	0
19	20240516	193900	391168780	18680	18680	18680	18680	0
20	20240516	193800	391168780	18680	18680	18680	18680	0
21	20240516	193700	391168780	18680	18680	18680	18680	0
22	20240516	193600	391168780	18680	18680	18680	18680	0
23	20240516	193500	391168780	18680	18680	18680	18680	0
24	20240516	193400	391168780	18680	18680	18680	18680	0
25	20240516	193300	391168780	18680	18680	18680	18680	0
26	20240516	193200	391168780	18680	18680	18680	18680	0
27	20240516	193100	391168780	18680	18680	18680	18680	0
28	20240516	193000	391168780	18680	18680	18680	18680	0
29	20240516	192900	391168780	18680	18680	18680	18680	0
30	20240516	192800	391168780	18680	18680	18680	18680	0
31	20240516	192700	391168780	18680	18680	18680	18680	0
32	20240516	192600	391168780	18680	18680	18680	18680	1023
33	20240516	192500	391168780	18680	18680	18680	18680	0
34	20240516	192400	391168780	18680	18680	18680	18680	0
35	20240516	192300	391168780	18680	18680	18680	18680	0
36	20240516	192200	391168780	18680	18680	18680	18680	0
37	20240516	192100	391168780	18680	18680	18680	18680	0
38	20240516	192000	391168780	18680	18680	18680	18680	0
39	20240516	191900	391168780	18680	18680	18680	18680	0
40	20240516	191800	391168780	18680	18680	18680	18680	0
41	20240516	191700	391168780	18680	18680	18680	18680	0
42	20240516	191600	391168780	18680	18680	18680	18680	0
43	20240516	191500	391168780	18680	18680	18680	18680	0
44	20240516	191400	391168780	18680	18680	18680	18680	0
45	20240516	191300	391168780	18680	18680	18680	18680	0
46	20240516	191200	391168780	18680	18680	18680	18680	0
47	20240516	191100	391168780	18680	18680	18680	18680	0
48	20240516	191000	391168780	18680	18680	18680	18680	0
49	20240516	190900	391168780	18680	18680	18680	18680	0
50	20240516	190800	391168780	18680	18680	18680	18680	0
51	20240516	190700	391168780	18680	18680	18680	18680	0
52	20240516	190600	391168780	18680	18680	18680	18680	0
53	20240516	190500	391168780	18680	18680	18680	18680	0
54	20240516	190400	391168780	18680	18680	18680	18680	0
55	20240516	190300	391168780	18680	18680	18680	18680	0
56	20240516	190200	391168780	18680	18680	18680	18680	0
57	20240516	190100	391168780	18680	18680	18680	18680	0
58	20240516	190000	391168780	18680	18680	18680	18680	0
59	20240516	185900	391168780	18680	18680	18680	18680	0
60	20240516	185800	391168780	18680	18680	18680	18680	0
61	20240516	185700	391168780	18680	18680	18680	18680	0
62	20240516	185600	391168780	18680	18680	18680	18680	1023
63	20240516	185500	391168780	18680	18680	18680	18680	0
64	20240516	185400	391168780	18680	18680	18680	18680	0
65	20240516	185300	391168780	18680	18680	18680	18680	0
66	20240516	185200	391168780	18680	18680	18680	18680	0
67	20240516	185100	391168780	18680	18680	18680	18680	0
68	20240516	185000	391168780	18680	18680	18680	18680	0
69	20240516	184900	391168780	18680	18680	18680	18680	0
70	20240516	184800	391168780	18680	18680	18680	18680	0
71	20240516	184700	391168780	18680	18680	18680	18680	0
72	20240516	184600	391168780	18680	18680	18680	18680	0
73	20240516	184500	391168780	18680	18680	18680	18680	0
74	20240516	184400	391168780	18680	18680	18680	18680	0
75	20240516	184300	391168780	18680	18680	18680	18680	0
76	20240516	184200	391168780	18680	18680	18680	18680	0
77	20240516	184100	391168780	18680	18680	18680	18680	0
78	20240516	184000	391168780	18680	18680	18680	18680	0
79	20240516	183900	391168780	18680	18680	18680	18680	0
80	20240516	183800	391168780	18680	18680	18680	18680	0
81	20240516	183700	391168780	18680	18680	18680	18680	0
82	20240516	183600	391168780	18680	18680	18680	18680	0
83	20240516	183500	391168780	18680	18680	18680	18680	0
84	20240516	183400	391168780	18680	18680	18680	18680	0
85	20240516	183300	391168780	18680	18680	18680	18680	0
86	20240516	183200	391168780	18680	18680	18680	18680	0
87	20240516	183100	391168780	18680	18680	18680	18680	0
88	20240516	183000	391168780	18680	18680	18680	18680	0
89	20240516	182900	391168780	18680	18680	18680	18680	0
90	20240516	182800	391168780	18680	18680	18680	18680	0
91	20240516	182700	391168780	18680	18680	18680	18680	0
92	20240516	182600	391168780	18680	18680	18680	18680	1023
93	20240516	182500	391168780	18680	18680	18680	18680	0
94	20240516	182400	391168780	18680	18680	18680	18680	0
95	20240516	182300	391168780	18680	18680	18680	18680	0
96	20240516	182200	391168780	18680	18680	18680	18680	0
97	20240516	182100	391168780	18680	18680	18680	18680	0
98	20240516	182000	391168780	18680	18680	18680	18680	0
99	20240516	181900	391168780	18680	18680	18680	18680	0
100	20240516	181800	391168780	18680	18680	18680	18680	0
101	20240516	181700	391168780	18680	18680	18680	18680	0
102	20240516	181600	391168780	18680	18680	18680	18680	0
103	20240516	181500	391168780	18680	18680	18680	18680	0
104	20240516	181400	391168780	18680	18680	18680	18680	0
105	20240516	181300	391168780	18680	18680	18680	18680	0
106	20240516	181200	391168780	18680	18680	18680	18680	0
107	20240516	181100	391168780	18680	18680	18680	18680	0
108	20240516	181000	391168780	18680	18680	18680	18680	0
109	20240516	180900	391168780	18680	18680	18680	18680	0
110	20240516	180800	391168780	18680	18680	18680	18680	0
111	20240516	180700	391168780	18680	18680	18680	18680	0
112	20240516	180600	391168780	18680	18680	18680	18680	0
113	20240516	180500	391168780	18680	18680	18680	18680	0
114	20240516	180400	391168780	18680	18680	18680	18680	0
115	20240516	180300	391168780	18680	18680	18680	18680	0
116	20240516	180200	391168780	18680	18680	18680	18680	0
117	20240516	180100	391168780	18680	18680	18680	18680	0
118	20240516	180000	391168780	18680	18680	18680	18680	0
119	20240516	175900	391168780	18680	18680	18680	18680	0
120	20240516	175800	391168780	18680	18680	18680	18680	0
121	20240516	175700	391168780	18680	18680	18680	18680	0
122	20240516	175600	391168780	18680	18680	18680	18680	1023
123	20240516	175500	391168780	18680	18680	18680	18680	0
124	20240516	175400	391168780	18680	18680	18680	18680	0
125	20240516	175300	391168780	18680	18680	18680	18680	0
126	20240516	175200	391168780	18680	18680	18680	18680	0
127	20240516	175100	391168780	18680	18680	18680	18680	0
128	20240516	175000	391168780	18680	18680	18680	18680	0
129	20240516	174900	391168780	18680	18680	18680	18680	0
130	20240516	174800	391168780	18680	18680	18680	18680	0
131	20240516	174700	391168780	18680	18680	18680	18680	0
132	20240516	174600	391168780	18680	18680	18680	18680	0
133	20240516	174500	391168780	18680	18680	18680	18680	0
134	20240516	174400	391168780	18680	18680	18680	18680	0
135	20240516	174300	391168780	18680	18680	18680	18680	0
136	20240516	174200	391168780	18680	18680	18680	18680	0
137	20240516	174100	391168780	18680	18680	18680	18680	0
138	20240516	174000	391168780	18680	18680	18680	18680	0
139	20240516	173900	391168780	18680	18680	18680	18680	0
140	20240516	173800	391168780	18680	18680	18680	18680	0
141	20240516	173700	391168780	18680	18680	18680	18680	0
142	20240516	173600	391168780	18680	18680	18680	18680	0
143	20240516	173500	391168780	18680	18680	18680	18680	0
144	20240516	173400	391168780	18680	18680	18680	18680	0
145	20240516	173300	391168780	18680	18680	18680	18680	0
146	20240516	173200	391168780	18680	18680	18680	18680	0
147	20240516	173100	391168780	18680	18680	18680	18680	0
148	20240516	173000	391168780	18680	18680	18680	18680	0
149	20240516	172900	391168780	18680	18680	18680	18680	0
150	20240516	172800	391168780	18680	18680	18680	18680	0
151	20240516	172700	391168780	18680	18680	18680	18680	0
152	20240516	172600	391168780	18680	18680	18680	18680	1023
153	20240516	172500	391168780	18680	18680	18680	18680	0
154	20240516	172400	391168780	18680	18680	18680	18680	0
155	20240516	172300	391168780	18680	18680	18680	18680	0
156	20240516	172200	391168780	18680	18680	18680	18680	0
157	20240516	172100	391168780	18680	18680	18680	18680	0
158	20240516	172000	391168780	18680	18680	18680	18680	0
159	20240516	171900	391168780	18680	18680	18680	18680	0
160	20240516	171800	391168780	18680	18680	18680	18680	0
161	20240516	171700	391168780	18680	18680	18680	18680	0
162	20240516	171600	391168780	18680	18680	18680	18680	0
163	20240516	171500	391168780	18680	18680	18680	18680	0
164	20240516	171400	391168780	18680	18680	18680	18680	0
165	20240516	171300	391168780	18680	18680	18680	18680	0
166	20240516	171200	391168780	18680	18680	18680	18680	0
167	20240516	171100	391168780	18680	18680	18680	18680	0
168	20240516	171000	391168780	18680	18680	18680	18680	0
169	20240516	170900	391168780	18680	18680	18680	18680	0
170	20240516	170800	391168780	18680	18680	18680	18680	0
171	20240516	170700	391168780	18680	18680	18680	18680	0
172	20240516	170600	391168780	18680	18680	18680	18680	0
173	20240516	170500	391168780	18680	18680	18680	18680	0
174	20240516	170400	391168780	18680	18680	18680	18680	0
175	20240516	170300	391168780	18680	18680	18680	18680	0
176	20240516	170200	391168780	18680	18680	18680	18680	0
177	20240516	170100	391168780	18680	18680	18680	18680	0
178	20240516	170000	391168780	18680	18680	18680	18680	0
179	20240516	165900	391168780	18680	18680	18680	18680	0
180	20240516	165800	391168780	18680	18680	18680	18680	0
181	20240516	165700	391168780	18680	18680	18680	18680	0
182	20240516	165600	391168780	18680	18680	18680	18680	1023
183	20240516	165500	391168780	18680	18680	18680	18680	0
184	20240516	165400	391168780	18680	18680	18680	18680	0
185	20240516	165300	391168780	18680	18680	18680	18680	0
186	20240516	165200	391168780	18680	18680	18680	18680	0
187	20240516	165100	391168780	18680	18680	18680	18680	0
188	20240516	165000	391168780	18680	18680	18680	18680	0
189	20240516	164900	391168780	18680	18680	18680	18680	0
190	20240516	164800	391168780	18680	18680	18680	18680	0
191	20240516	164700	391168780	18680	18680	18680	18680	0
192	20240516	164600	391168780	18680	18680	18680	18680	0
193	20240516	164500	391168780	18680	18680	18680	18680	0
194	20240516	164400	391168780	18680	18680	18680	18680	0
195	20240516	164300	391168780	18680	18680	18680	18680	0
196	20240516	164200	391168780	18680	18680	18680	18680	0
197	20240516	164100	391168780	18680	18680	18680	18680	0
198	20240516	164000	391168780	18680	18680	18680	18680	0
199	20240516	163900	391168780	18680	18680	18680	18680	0
200	20240516	163800	391168780	18680	18680	18680	18680	0
201	20240516	163700	391168780	18680	18680	18680	18680	0
202	20240516	163600	391168780	18680	18680	18680	18680	0
203	20240516	163500	391168780	18680	18680	18680	18680	0
204	20240516	163400	391168780	18680	18680	18680	18680	0
205	20240516	163300	391168780	18680	18680	18680	18680	0
206	20240516	163200	391168780	18680	18680	18680	18680	0
207	20240516	163100	391168780	18680	18680	18680	18680	0
208	20240516	163000	391168780	18680	18680	18680	18680	0
209	20240516	162900	391168780	18680	18680	18680	18680	0
210	20240516	162800	391168780	18680	18680	18680	18680	0
211	20240516	162700	391168780	18680	18680	18680	18680	0
212	20240516	162600	391168780	18680	18680	18680	18680	1023
213	20240516	162500	391168780	18680	18680	18680	18680	0
214	20240516	162400	391168780	18680	18680	18680	18680	0
215	20240516	162300	391168780	18680	18680	18680	18680	0
216	20240516	162200	391168780	18680	18680	18680	18680	0
217	20240516	162100	391168780	18680	18680	18680	18680	0
218	20240516	162000	391168780	18680	18680	18680	18680	0
219	20240516	161900	391168780	18680	18680	18680	18680	0
220	20240516	161800	391168780	18680	18680	18680	18680	0
221	20240516	161700	391168780	18680	18680	18680	18680	0
222	20240516	161600	391168780	18680	18680	18680	18680	0
223	20240516	161500	391168780	18680	18680	18680	18680	0
224	20240516	161400	391168780	18680	18680	18680	18680	0
225	20240516	161300	391168780	18680	18680	18680	18680	0
226	20240516	161200	391168780	18680	18680	18680	18680	0
227	20240516	161100	391168780	18680	18680	18680	18680	0
228	20240516	161000	391168780	18680	18680	18680	18680	0
229	20240516	160900	391168780	18680	18680	18680	18680	0
230	20240516	160800	391168780	18680	18680	18680	18680	0
231	20240516	160700	391168780	18680	18680	18680	18680	0
232	20240516	160600	391168780	18680	18680	18680	18680	0
233	20240516	160500	391168780	18680	18680	18680	18680	0
234	20240516	160400	391168780	18680	18680	18680	18680	0
235	20240516	160300	391168780	18680	18680	18680	18680	0
236	20240516	160200	391168780	18680	18680	18680	18680	0
237	20240516	160100	391168780	18680	18680	18680	18680	0
238	20240516	160000	391168780	18680	18680	18680	18680	0
239	20240516	155900	391168780	18680	18680	18680	18680	0
240	20240516	155800	391168780	18680	18680	18680	18680	0
241	20240516	155700	391168780	18680	18680	18680	18680	0
242	20240516	155600	391168780	18680	18680	18680	18680	1023
243	20240516	155500	391168780	18680	18680	18680	18680	0
244	20240516	155400	391168780	18680	18680	18680	18680	0
245	20240516	155300	391168780	18680	18680	18680	18680	0
246	20240516	155200	391168780	18680	18680	18680	18680	0
247	20240516	155100	391168780	18680	18680	18680	18680	0
248	20240516	155000	391168780	18680	18680	18680	18680	0
249	20240516	154900	391168780	18680	18680	18680	18680	0
250	20240516	154800	391168780	18680	18680	18680	18680	0
251	20240516	154700	391168780	18680	18680	18680	18680	0
252	20240516	154600	391168780	18680	18680	18680	18680	0
253	20240516	154500	391168780	18680	18680	18680	18680	0
254	20240516	154400	391168780	18680	18680	18680	18680	0
255	20240516	154300	391168780	18680	18680	18680	18680	0
256	20240516	154200	391168780	18680	18680	18680	18680	0
257	20240516	154100	391168780	18680	18680	18680	18680	0
258	20240516	154000	391168780	18680	18680	18680	18680	0
259	20240516	153900	391168780	18680	18680	18680	18680	0
260	20240516	153800	391168780	18680	18680	18680	18680	0
261	20240516	153700	391168780	18680	18680	18680	18680	0
262	20240516	153600	391168780	18680	18680	18680	18680	0
263	20240516	153500	391168780	18680	18680	18680	18680	0
264	20240516	153400	391168780	18680	18680	18680	18680	0
265	20240516	153300	391168780	18680	18680	18680	18680	0
266	20240516	153200	391168780	18680	18680	18680	18680	0
267	20240516	153100	391168780	18680	18680	18680	18680	0
268	20240516	153000	391168780	18680	18680	18680	18680	1023
269	20240516	152900	372059140	18690	18690	18690	18690	0
270	20240516	152800	372059140	18690	18690	18690	18690	0
271	20240516	152700	372059140	18690	18690	18690	18690	0
272	20240516	152600	372059140	18690	18690	18690	18690	0
273	20240516	152500	372059140	18690	18690	18690	18690	0
274	20240516	152400	372059140	18690	18690	18690	18690	0
275	20240516	152300	372059140	18690	18690	18690	18690	0
276	20240516	152200	372059140	18690	18690	18690	18690	0
277	20240516	152100	372059140	18690	18690	18690	18690	0
278	20240516	152000	372059140	18690	18690	18690	18690	0
279	20240516	151900	372059140	18690	18700	18700	18690	45
280	20240516	151800	371217740	18700	18700	18700	18690	29
281	20240516	151700	370675510	18700	18700	18700	18700	41
282	20240516	151600	369908810	18690	18690	18700	18690	41
283	20240516	151500	369142370	18690	18700	18700	18690	45
284	20240516	151400	368300990	18700	18710	18710	18700	32
285	20240516	151300	367702470	18710	18720	18720	18710	126
286	20240516	151200	365343870	18720	18720	18720	18720	0
287	20240516	151100	365343870	18720	18720	18720	18720	100
288	20240516	151000	363471870	18730	18720	18730	18720	114
289	20240516	150900	361337660	18720	18720	18720	18720	0
290	20240516	150800	361337660	18720	18710	18720	18710	259
291	20240516	150700	356490180	18720	18680	18720	18680	590
292	20240516	150600	345450970	18670	18680	18680	18670	64
293	20240516	150500	344255590	18670	18670	18670	18670	23
294	20240516	150400	343826180	18670	18670	18670	18670	0
295	20240516	150300	343826180	18670	18670	18670	18670	0
296	20240516	150200	343826180	18670	18670	18670	18670	0
297	20240516	150100	343826180	18670	18670	18670	18670	5
298	20240516	150000	343732830	18670	18670	18670	18670	70
299	20240516	145900	342425930	18670	18670	18670	18670	14
300	20240516	145800	342164550	18660	18660	18660	18660	51
301	20240516	145700	341212890	18700	18700	18700	18700	0
302	20240516	145600	341212890	18700	18700	18700	18700	0
303	20240516	145500	341212890	18700	18700	18700	18700	0
304	20240516	145400	341212890	18700	18700	18700	18700	0
305	20240516	145300	341212890	18700	18660	18700	18650	244
306	20240516	145200	336659330	18670	18670	18670	18670	0
307	20240516	145100	336659330	18670	18670	18670	18670	15
308	20240516	145000	336379280	18650	18650	18650	18650	0
309	20240516	144900	336379280	18650	18650	18650	18650	139
310	20240516	144800	333786930	18660	18660	18660	18650	721
311	20240516	144700	320335430	18660	18680	18680	18660	137
312	20240516	144600	317777150	18680	18680	18680	18680	0
313	20240516	144500	317777150	18680	18680	18680	18680	0
314	20240516	144400	317777150	18680	18680	18680	18680	0
315	20240516	144300	317777150	18680	18680	18680	18680	0
316	20240516	144200	317777150	18680	18680	18680	18680	0
317	20240516	144100	317777150	18680	18680	18680	18680	0
318	20240516	144000	317777150	18680	18680	18680	18680	7
319	20240516	143900	317646390	18670	18670	18670	18670	0
320	20240516	143800	317646390	18670	18690	18700	18670	292
321	20240516	143700	312187850	18680	18680	18680	18680	0
322	20240516	143600	312187850	18680	18680	18680	18680	0
323	20240516	143500	312187850	18680	18680	18680	18680	0
324	20240516	143400	312187850	18680	18680	18680	18680	0
325	20240516	143300	312187850	18680	18680	18680	18680	0
326	20240516	143200	312187850	18680	18680	18680	18680	0
327	20240516	143100	312187850	18680	18680	18680	18680	0
328	20240516	143000	312187850	18680	18680	18680	18680	0
329	20240516	142900	312187850	18680	18680	18680	18680	0
330	20240516	142800	312187850	18680	18680	18680	18680	10
331	20240516	142700	312001050	18670	18670	18670	18670	18
332	20240516	142600	311664990	18680	18680	18680	18680	0
333	20240516	142500	311664990	18680	18680	18680	18680	0
334	20240516	142400	311664990	18680	18680	18680	18680	0
335	20240516	142300	311664990	18680	18680	18680	18680	50
336	20240516	142200	310730990	18650	18650	18650	18650	0
337	20240516	142100	310730990	18650	18650	18650	18650	0
338	20240516	142000	310730990	18650	18650	18650	18650	0
339	20240516	141900	310730990	18650	18650	18650	18650	0
340	20240516	141800	310730990	18650	18650	18650	18650	0
341	20240516	141700	310730990	18650	18650	18650	18650	0
342	20240516	141600	310730990	18650	18700	18700	18650	1218
343	20240516	141500	287980550	18700	18710	18710	18700	17
344	20240516	141400	287662600	18710	18710	18710	18710	0
345	20240516	141300	287662600	18710	18710	18710	18710	0
346	20240516	141200	287662600	18710	18710	18710	18710	0
347	20240516	141100	287662600	18710	18710	18710	18710	0
348	20240516	141000	287662600	18710	18710	18710	18710	0
349	20240516	140900	287662600	18710	18710	18710	18710	50
350	20240516	140800	286727100	18710	18710	18710	18710	1
351	20240516	140700	286708390	18700	18700	18700	18700	0
352	20240516	140600	286708390	18700	18700	18700	18700	1
353	20240516	140500	286689690	18710	18710	18710	18710	5
354	20240516	140400	286596140	18710	18710	18710	18710	8
355	20240516	140300	286446460	18710	18710	18710	18710	1
356	20240516	140200	286427750	18710	18710	18710	18710	0
357	20240516	140100	286427750	18710	18710	18710	18710	1
358	20240516	140000	286409040	18700	18700	18700	18700	2
359	20240516	135900	286371640	18710	18710	18710	18710	6
360	20240516	135800	286259380	18700	18700	18700	18700	0
361	20240516	135700	286259380	18700	18700	18700	18700	0
362	20240516	135600	286259380	18700	18700	18700	18700	0
363	20240516	135500	286259380	18700	18700	18700	18700	0
364	20240516	135400	286259380	18700	18700	18700	18700	0
365	20240516	135300	286259380	18700	18720	18720	18700	53
366	20240516	135200	285268070	18720	18720	18720	18710	344
367	20240516	135100	278830090	18730	18730	18730	18730	0
368	20240516	135000	278830090	18730	18730	18730	18730	1
369	20240516	134900	278811360	18720	18720	18720	18720	0
370	20240516	134800	278811360	18720	18720	18720	18720	0
371	20240516	134700	278811360	18720	18720	18720	18720	0
372	20240516	134600	278811360	18720	18720	18720	18720	0
373	20240516	134500	278811360	18720	18720	18720	18720	2
374	20240516	134400	278773920	18720	18720	18720	18720	0
375	20240516	134300	278773920	18720	18720	18720	18720	0
376	20240516	134200	278773920	18720	18720	18720	18720	0
377	20240516	134100	278773920	18720	18720	18720	18720	0
378	20240516	134000	278773920	18720	18720	18720	18720	0
379	20240516	133900	278773920	18720	18720	18720	18720	0
380	20240516	133800	278773920	18720	18720	18720	18720	0
381	20240516	133700	278773920	18720	18720	18720	18720	0
382	20240516	133600	278773920	18720	18720	18720	18720	27
383	20240516	133500	278268480	18720	18720	18720	18720	0
384	20240516	133400	278268480	18720	18720	18720	18720	0
385	20240516	133300	278268480	18720	18720	18720	18720	0
386	20240516	133200	278268480	18720	18720	18720	18720	0
387	20240516	133100	278268480	18720	18720	18720	18720	8
388	20240516	133000	278118720	18720	18720	18720	18720	0
389	20240516	132900	278118720	18720	18720	18720	18720	0
390	20240516	132800	278118720	18720	18720	18720	18720	0
391	20240516	132700	278118720	18720	18720	18720	18720	55
392	20240516	132600	277089120	18720	18720	18720	18720	0
393	20240516	132500	277089120	18720	18720	18720	18720	0
394	20240516	132400	277089120	18720	18720	18720	18720	99
395	20240516	132300	275235840	18700	18700	18700	18700	0
396	20240516	132200	275235840	18700	18700	18700	18700	0
397	20240516	132100	275235840	18700	18700	18700	18700	0
398	20240516	132000	275235840	18700	18700	18700	18700	0
399	20240516	131900	275235840	18700	18700	18700	18700	0
400	20240516	131800	275235840	18700	18700	18700	18700	0
401	20240516	131700	275235840	18700	18700	18700	18700	0
402	20240516	131600	275235840	18700	18710	18710	18700	50
403	20240516	131500	274300440	18710	18710	18710	18710	0
404	20240516	131400	274300440	18710	18710	18710	18710	0
405	20240516	131300	274300440	18710	18710	18710	18710	16
406	20240516	131200	274001080	18720	18720	18720	18720	12
407	20240516	131100	273776440	18710	18710	18710	18710	0
408	20240516	131000	273776440	18710	18710	18710	18710	6
409	20240516	130900	273664180	18720	18720	18720	18720	22
410	20240516	130800	273252340	18710	18710	18710	18710	28
411	20240516	130700	272728460	18700	18700	18700	18700	0
412	20240516	130600	272728460	18700	18700	18700	18700	0
413	20240516	130500	272728460	18700	18700	18700	18700	0
414	20240516	130400	272728460	18700	18700	18700	18700	0
415	20240516	130300	272728460	18700	18700	18700	18700	4
416	20240516	130200	272653660	18710	18710	18710	18710	5
417	20240516	130100	272560110	18700	18700	18700	18700	7
418	20240516	130000	272429210	18700	18700	18700	18700	9
419	20240516	125900	272260910	18700	18700	18700	18700	7
420	20240516	125800	272130010	18700	18700	18700	18700	0
421	20240516	125700	272130010	18700	18700	18700	18700	7
422	20240516	125600	271999110	18700	18700	18700	18700	7
423	20240516	125500	271868210	18700	18700	18700	18700	0
424	20240516	125400	271868210	18700	18700	18700	18700	0
425	20240516	125300	271868210	18700	18700	18700	18700	37
426	20240516	125200	271176310	18700	18700	18700	18700	0
427	20240516	125100	271176310	18700	18700	18700	18700	0
428	20240516	125000	271176310	18700	18700	18700	18700	0
429	20240516	124900	271176310	18700	18700	18700	18700	0
430	20240516	124800	271176310	18700	18700	18700	18700	0
431	20240516	124700	271176310	18700	18700	18700	18700	0
432	20240516	124600	271176310	18700	18700	18700	18700	0
433	20240516	124500	271176310	18700	18700	18700	18700	33
434	20240516	124400	270559210	18710	18710	18710	18710	0
435	20240516	124300	270559210	18710	18710	18710	18710	0
436	20240516	124200	270559210	18710	18710	18710	18710	0
437	20240516	124100	270559210	18710	18710	18710	18710	0
438	20240516	124000	270559210	18710	18710	18710	18710	3
439	20240516	123900	270503080	18700	18700	18700	18700	0
440	20240516	123800	270503080	18700	18700	18700	18700	13
441	20240516	123700	270259980	18700	18700	18700	18700	0
442	20240516	123600	270259980	18700	18700	18700	18700	0
443	20240516	123500	270259980	18700	18700	18700	18700	13
444	20240516	123400	270016880	18700	18700	18700	18700	0
445	20240516	123300	270016880	18700	18700	18700	18700	0
446	20240516	123200	270016880	18700	18700	18700	18700	13
447	20240516	123100	269773780	18700	18700	18700	18700	0
448	20240516	123000	269773780	18700	18700	18700	18700	14
449	20240516	122900	269511980	18700	18700	18700	18700	127
450	20240516	122800	267137080	18690	18690	18690	18690	0
451	20240516	122700	267137080	18690	18690	18690	18690	13
452	20240516	122600	266894110	18680	18680	18680	18680	0
453	20240516	122500	266894110	18680	18680	18680	18680	15
454	20240516	122400	266613910	18680	18680	18680	18680	0
455	20240516	122300	266613910	18680	18680	18680	18680	0
456	20240516	122200	266613910	18680	18680	18680	18680	0
457	20240516	122100	266613910	18680	18680	18680	18680	10
458	20240516	122000	266427110	18680	18680	18680	18680	141
459	20240516	121900	263793230	18690	18690	18690	18690	62
460	20240516	121800	262634450	18690	18690	18690	18690	10
461	20240516	121700	262447550	18700	18700	18700	18700	79
462	20240516	121600	260970250	18700	18700	18700	18700	0
463	20240516	121500	260970250	18700	18700	18700	18700	10
464	20240516	121400	260783250	18700	18700	18700	18700	0
465	20240516	121300	260783250	18700	18700	18700	18700	0
466	20240516	121200	260783250	18700	18700	18700	18700	10
467	20240516	121100	260596250	18700	18700	18700	18700	0
468	20240516	121000	260596250	18700	18700	18700	18700	6
469	20240516	120900	260484050	18710	18710	18710	18710	0
470	20240516	120800	260484050	18710	18710	18710	18710	91
471	20240516	120700	258781440	18710	18710	18710	18710	6
472	20240516	120600	258669180	18710	18710	18710	18710	6
473	20240516	120500	258556920	18710	18710	18710	18710	0
474	20240516	120400	258556920	18710	18710	18710	18710	8
475	20240516	120300	258407240	18710	18710	18710	18710	11
476	20240516	120200	258201430	18720	18720	18720	18720	0
477	20240516	120100	258201430	18720	18720	18720	18720	0
478	20240516	120000	258201430	18720	18720	18720	18720	25
479	20240516	115900	257733430	18720	18720	18720	18720	3
480	20240516	115800	257677270	18720	18720	18730	18720	497
481	20240516	115700	248373310	18730	18730	18730	18730	0
482	20240516	115600	248373310	18730	18730	18730	18730	0
483	20240516	115500	248373310	18730	18770	18770	18730	1492
484	20240516	115400	220394530	18850	18850	18850	18850	0
485	20240516	115300	220394530	18850	18850	18850	18850	0
486	20240516	115200	220394530	18850	18850	18850	18850	0
487	20240516	115100	220394530	18850	18850	18850	18850	0
488	20240516	115000	220394530	18850	18850	18850	18850	0
489	20240516	114900	220394530	18850	18850	18850	18850	0
490	20240516	114800	220394530	18850	18850	18850	18850	0
491	20240516	114700	220394530	18850	18850	18850	18850	0
492	20240516	114600	220394530	18850	18850	18850	18850	0
493	20240516	114500	220394530	18850	18850	18850	18850	0
494	20240516	114400	220394530	18850	18850	18850	18850	0
495	20240516	114300	220394530	18850	18850	18850	18850	0
496	20240516	114200	220394530	18850	18850	18850	18850	0
497	20240516	114100	220394530	18850	18850	18850	18850	1
498	20240516	114000	220375680	18790	18780	18790	18780	350
499	20240516	113900	213802660	18770	18770	18770	18770	0
500	20240516	113800	213802660	18770	18770	18770	18770	0
501	20240516	113700	213802660	18770	18770	18770	18770	0
502	20240516	113600	213802660	18770	18770	18770	18770	0
503	20240516	113500	213802660	18770	18770	18770	18770	0
504	20240516	113400	213802660	18770	18770	18770	18770	0
505	20240516	113300	213802660	18770	18770	18770	18770	0
506	20240516	113200	213802660	18770	18770	18770	18770	113
507	20240516	113100	211681650	18770	18770	18770	18770	20
508	20240516	113000	211306250	18760	18760	18760	18760	0
509	20240516	112900	211306250	18760	18760	18760	18760	0
510	20240516	112800	211306250	18760	18760	18760	18760	345
511	20240516	112700	204834050	18760	18760	18760	18760	235
512	20240516	112600	200425450	18760	18760	18760	18760	168
513	20240516	112500	197273770	18770	18770	18770	18770	1
514	20240516	112400	197255000	18760	18760	18760	18760	0
515	20240516	112300	197255000	18760	18760	18760	18760	0
516	20240516	112200	197255000	18760	18760	18760	18760	0
517	20240516	112100	197255000	18760	18760	18760	18760	0
518	20240516	112000	197255000	18760	18760	18760	18760	0
519	20240516	111900	197255000	18760	18760	18760	18760	0
520	20240516	111800	197255000	18760	18760	18760	18760	2
521	20240516	111700	197217480	18760	18770	18770	18760	17
522	20240516	111600	196898460	18770	18770	18770	18770	3
523	20240516	111500	196842150	18760	18760	18760	18760	198
524	20240516	111400	193127670	18770	18770	18770	18770	0
525	20240516	111300	193127670	18770	18770	18770	18770	0
526	20240516	111200	193127670	18770	18770	18770	18770	9
527	20240516	111100	192958740	18770	18770	18770	18770	0
528	20240516	111000	192958740	18770	18770	18770	18770	54
529	20240516	110900	191945160	18760	18760	18760	18760	0
530	20240516	110800	191945160	18760	18760	18760	18760	0
531	20240516	110700	191945160	18760	18760	18760	18760	0
532	20240516	110600	191945160	18760	18760	18760	18760	0
533	20240516	110500	191945160	18760	18760	18760	18760	0
534	20240516	110400	191945160	18760	18760	18760	18760	3
535	20240516	110300	191888880	18760	18760	18760	18760	0
536	20240516	110200	191888880	18760	18760	18760	18760	0
537	20240516	110100	191888880	18760	18780	18780	18760	53
538	20240516	110000	190894260	18780	18780	18780	18780	0
539	20240516	105900	190894260	18780	18770	18780	18770	38
540	20240516	105800	190180980	18760	18760	18760	18760	0
541	20240516	105700	190180980	18760	18760	18760	18760	0
542	20240516	105600	190180980	18760	18770	18770	18760	506
543	20240516	105500	180688270	18780	18780	18780	18780	0
544	20240516	105400	180688270	18780	18780	18780	18780	0
545	20240516	105300	180688270	18780	18780	18780	18780	0
546	20240516	105200	180688270	18780	18780	18780	18780	0
547	20240516	105100	180688270	18780	18780	18780	18780	100
548	20240516	105000	178810270	18780	18780	18780	18780	0
549	20240516	104900	178810270	18780	18780	18780	18780	0
550	20240516	104800	178810270	18780	18780	18780	18780	5
551	20240516	104700	178716370	18760	18760	18760	18760	0
552	20240516	104600	178716370	18760	18760	18760	18760	20
553	20240516	104500	178341170	18760	18760	18760	18760	0
554	20240516	104400	178341170	18760	18760	18760	18760	17
555	20240516	104300	178022250	18760	18760	18760	18760	0
556	20240516	104200	178022250	18760	18760	18760	18760	0
557	20240516	104100	178022250	18760	18760	18760	18760	17
558	20240516	104000	177703330	18770	18770	18770	18770	43
559	20240516	103900	176896220	18770	18780	18780	18770	501
560	20240516	103800	167492400	18770	18780	18780	18770	14
561	20240516	103700	167229500	18760	18760	18760	18760	0
562	20240516	103600	167229500	18760	18760	18760	18760	17
563	20240516	103500	166910580	18760	18790	18790	18760	266
564	20240516	103400	161917220	18790	18810	18810	18790	203
565	20240516	103300	158100160	18810	18810	18810	18810	0
566	20240516	103200	158100160	18810	18810	18810	18810	0
567	20240516	103100	158100160	18810	18810	18810	18810	0
568	20240516	103000	158100160	18810	18810	18810	18810	0
569	20240516	102900	158100160	18810	18810	18810	18810	0
570	20240516	102800	158100160	18810	18810	18810	18810	0
571	20240516	102700	158100160	18810	18810	18810	18810	50
572	20240516	102600	157159660	18800	18800	18800	18800	0
573	20240516	102500	157159660	18800	18800	18800	18800	0
574	20240516	102400	157159660	18800	18800	18800	18800	0
575	20240516	102300	157159660	18800	18800	18800	18800	132
576	20240516	102200	154678060	18800	18840	18840	18800	2190
577	20240516	102100	113436410	18840	18840	18840	18840	12
578	20240516	102000	113210330	18840	18840	18840	18840	17
579	20240516	101900	112890050	18850	18850	18850	18850	8
580	20240516	101800	112739250	18850	18850	18850	18850	10
581	20240516	101700	112550750	18850	18850	18850	18850	20
582	20240516	101600	112173750	18850	18850	18850	18850	0
583	20240516	101500	112173750	18850	18860	18860	18850	185
584	20240516	101400	108685650	18880	18880	18880	18880	0
585	20240516	101300	108685650	18880	18880	18880	18880	0
586	20240516	101200	108685650	18880	18880	18880	18880	0
587	20240516	101100	108685650	18880	18880	18880	18880	0
588	20240516	101000	108685650	18880	18880	18880	18880	0
589	20240516	100900	108685650	18880	18880	18880	18880	0
590	20240516	100800	108685650	18880	18880	18880	18880	0
591	20240516	100700	108685650	18880	18880	18880	18880	0
592	20240516	100600	108685650	18880	18880	18880	18880	0
593	20240516	100500	108685650	18880	18880	18880	18880	0
594	20240516	100400	108685650	18880	18880	18880	18880	2
595	20240516	100300	108647890	18860	18860	18860	18860	0
596	20240516	100200	108647890	18860	18860	18860	18860	0
597	20240516	100100	108647890	18860	18860	18860	18860	0
598	20240516	100000	108647890	18860	18900	18900	18860	3
599	20240516	095900	108591230	18900	18900	18900	18900	1
600	20240516	095800	108572330	18900	18900	18900	18900	0
601	20240516	095700	108572330	18900	18900	18900	18900	1
602	20240516	095600	108553430	18900	18900	18900	18900	1
603	20240516	095500	108534530	18910	18910	18910	18910	0
604	20240516	095400	108534530	18910	18910	18910	18910	1
605	20240516	095300	108515620	18870	18870	18870	18870	0
606	20240516	095200	108515620	18870	18870	18870	18870	0
607	20240516	095100	108515620	18870	18900	18900	18870	270
608	20240516	095000	103419490	18900	18900	18900	18900	9
609	20240516	094900	103249390	18900	18900	18900	18900	1
610	20240516	094800	103230490	18910	18910	18910	18910	0
611	20240516	094700	103230490	18910	18910	18910	18910	0
612	20240516	094600	103230490	18910	18910	18910	18910	0
613	20240516	094500	103230490	18910	18910	18910	18910	0
614	20240516	094400	103230490	18910	18910	18910	18910	28
615	20240516	094300	102701010	18910	18910	18910	18910	1
616	20240516	094200	102682100	18920	18920	18920	18920	0
617	20240516	094100	102682100	18920	18920	18920	18920	0
618	20240516	094000	102682100	18920	18920	18920	18920	0
619	20240516	093900	102682100	18920	18920	18920	18920	43
620	20240516	093800	101868540	18920	18920	18920	18920	0
621	20240516	093700	101868540	18920	18920	18920	18920	0
622	20240516	093600	101868540	18920	18920	18920	18920	30
623	20240516	093500	101300940	18920	18920	18920	18920	0
624	20240516	093400	101300940	18920	18920	18920	18920	79
625	20240516	093300	99806260	18920	18920	18920	18920	76
626	20240516	093200	98368340	18920	18920	18920	18920	0
627	20240516	093100	98368340	18920	18920	18920	18920	45
628	20240516	093000	97516940	18920	18920	18920	18920	503
629	20240516	092900	88000180	18920	18930	18930	18920	1195
630	20240516	092800	65390680	18930	18930	18930	18930	69
631	20240516	092700	64084510	18930	18930	18930	18930	245
632	20240516	092600	59446660	18930	18900	18930	18900	412
633	20240516	092500	51651520	18900	18900	18900	18900	0
634	20240516	092400	51651520	18900	18900	18900	18900	0
635	20240516	092300	51651520	18900	18900	18900	18900	80
636	20240516	092200	50139520	18900	18900	18900	18900	0
637	20240516	092100	50139520	18900	18900	18900	18900	0
638	20240516	092000	50139520	18900	18900	18900	18900	0
639	20240516	091900	50139520	18900	18870	18900	18870	196
640	20240516	091800	46437500	18890	18890	18890	18890	0
641	20240516	091700	46437500	18890	18890	18890	18890	0
642	20240516	091600	46437500	18890	18890	18890	18890	0
643	20240516	091500	46437500	18890	18890	18890	18890	0
644	20240516	091400	46437500	18890	18890	18890	18890	0
645	20240516	091300	46437500	18890	18890	18890	18890	947
646	20240516	091200	28548670	18890	18900	18900	18890	670
647	20240516	091100	15892070	18900	18900	18900	18900	15
648	20240516	091000	15608570	18910	18910	18910	18910	7
649	20240516	090900	15476200	18900	18890	18900	18890	453
650	20240516	090800	6918130	18850	18850	18850	18850	20
651	20240516	090700	6541130	18850	18850	18850	18850	22
652	20240516	090600	6126430	18850	18890	18890	18850	20
653	20240516	090500	5749390	18890	18890	18890	18890	77
654	20240516	090400	4294860	18890	18830	18890	18830	28
655	20240516	090300	3766000	18830	18830	18830	18830	13
656	20240516	090200	3521210	18830	18830	18830	18830	0
657	20240516	090100	3521210	18830	18830	18830	18830	0
658	20240516	090000	3521210	18830	18830	18830	18830	143