KissMeData/089600/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195600	183557890	18700	18700	18700	18700	163
3	20240517	195500	183557890	18700	18700	18700	18700	0
4	20240517	195400	183557890	18700	18700	18700	18700	0
5	20240517	195300	183557890	18700	18700	18700	18700	0
6	20240517	195200	183557890	18700	18700	18700	18700	0
7	20240517	195100	183557890	18700	18700	18700	18700	0
8	20240517	195000	183557890	18700	18700	18700	18700	0
9	20240517	194900	183557890	18700	18700	18700	18700	0
10	20240517	194800	183557890	18700	18700	18700	18700	0
11	20240517	194700	183557890	18700	18700	18700	18700	0
12	20240517	194600	183557890	18700	18700	18700	18700	0
13	20240517	194500	183557890	18700	18700	18700	18700	0
14	20240517	194400	183557890	18700	18700	18700	18700	0
15	20240517	194300	183557890	18700	18700	18700	18700	0
16	20240517	194200	183557890	18700	18700	18700	18700	0
17	20240517	194100	183557890	18700	18700	18700	18700	0
18	20240517	194000	183557890	18700	18700	18700	18700	0
19	20240517	193900	183557890	18700	18700	18700	18700	0
20	20240517	193800	183557890	18700	18700	18700	18700	0
21	20240517	193700	183557890	18700	18700	18700	18700	0
22	20240517	193600	183557890	18700	18700	18700	18700	0
23	20240517	193500	183557890	18700	18700	18700	18700	0
24	20240517	193400	183557890	18700	18700	18700	18700	0
25	20240517	193300	183557890	18700	18700	18700	18700	0
26	20240517	193200	183557890	18700	18700	18700	18700	0
27	20240517	193100	183557890	18700	18700	18700	18700	0
28	20240517	193000	183557890	18700	18700	18700	18700	0
29	20240517	192900	183557890	18700	18700	18700	18700	0
30	20240517	192800	183557890	18700	18700	18700	18700	0
31	20240517	192700	183557890	18700	18700	18700	18700	0
32	20240517	192600	183557890	18700	18700	18700	18700	163
33	20240517	192500	183557890	18700	18700	18700	18700	0
34	20240517	192400	183557890	18700	18700	18700	18700	0
35	20240517	192300	183557890	18700	18700	18700	18700	0
36	20240517	192200	183557890	18700	18700	18700	18700	0
37	20240517	192100	183557890	18700	18700	18700	18700	0
38	20240517	192000	183557890	18700	18700	18700	18700	0
39	20240517	191900	183557890	18700	18700	18700	18700	0
40	20240517	191800	183557890	18700	18700	18700	18700	0
41	20240517	191700	183557890	18700	18700	18700	18700	0
42	20240517	191600	183557890	18700	18700	18700	18700	0
43	20240517	191500	183557890	18700	18700	18700	18700	0
44	20240517	191400	183557890	18700	18700	18700	18700	0
45	20240517	191300	183557890	18700	18700	18700	18700	0
46	20240517	191200	183557890	18700	18700	18700	18700	0
47	20240517	191100	183557890	18700	18700	18700	18700	0
48	20240517	191000	183557890	18700	18700	18700	18700	0
49	20240517	190900	183557890	18700	18700	18700	18700	0
50	20240517	190800	183557890	18700	18700	18700	18700	0
51	20240517	190700	183557890	18700	18700	18700	18700	0
52	20240517	190600	183557890	18700	18700	18700	18700	0
53	20240517	190500	183557890	18700	18700	18700	18700	0
54	20240517	190400	183557890	18700	18700	18700	18700	0
55	20240517	190300	183557890	18700	18700	18700	18700	0
56	20240517	190200	183557890	18700	18700	18700	18700	0
57	20240517	190100	183557890	18700	18700	18700	18700	0
58	20240517	190000	183557890	18700	18700	18700	18700	0
59	20240517	185900	183557890	18700	18700	18700	18700	0
60	20240517	185800	183557890	18700	18700	18700	18700	0
61	20240517	185700	183557890	18700	18700	18700	18700	0
62	20240517	185600	183557890	18700	18700	18700	18700	163
63	20240517	185500	183557890	18700	18700	18700	18700	0
64	20240517	185400	183557890	18700	18700	18700	18700	0
65	20240517	185300	183557890	18700	18700	18700	18700	0
66	20240517	185200	183557890	18700	18700	18700	18700	0
67	20240517	185100	183557890	18700	18700	18700	18700	0
68	20240517	185000	183557890	18700	18700	18700	18700	0
69	20240517	184900	183557890	18700	18700	18700	18700	0
70	20240517	184800	183557890	18700	18700	18700	18700	0
71	20240517	184700	183557890	18700	18700	18700	18700	0
72	20240517	184600	183557890	18700	18700	18700	18700	0
73	20240517	184500	183557890	18700	18700	18700	18700	0
74	20240517	184400	183557890	18700	18700	18700	18700	0
75	20240517	184300	183557890	18700	18700	18700	18700	0
76	20240517	184200	183557890	18700	18700	18700	18700	0
77	20240517	184100	183557890	18700	18700	18700	18700	0
78	20240517	184000	183557890	18700	18700	18700	18700	0
79	20240517	183900	183557890	18700	18700	18700	18700	0
80	20240517	183800	183557890	18700	18700	18700	18700	0
81	20240517	183700	183557890	18700	18700	18700	18700	0
82	20240517	183600	183557890	18700	18700	18700	18700	0
83	20240517	183500	183557890	18700	18700	18700	18700	0
84	20240517	183400	183557890	18700	18700	18700	18700	0
85	20240517	183300	183557890	18700	18700	18700	18700	0
86	20240517	183200	183557890	18700	18700	18700	18700	0
87	20240517	183100	183557890	18700	18700	18700	18700	0
88	20240517	183000	183557890	18700	18700	18700	18700	0
89	20240517	182900	183557890	18700	18700	18700	18700	0
90	20240517	182800	183557890	18700	18700	18700	18700	0
91	20240517	182700	183557890	18700	18700	18700	18700	0
92	20240517	182600	183557890	18700	18700	18700	18700	163
93	20240517	182500	183557890	18700	18700	18700	18700	0
94	20240517	182400	183557890	18700	18700	18700	18700	0
95	20240517	182300	183557890	18700	18700	18700	18700	0
96	20240517	182200	183557890	18700	18700	18700	18700	0
97	20240517	182100	183557890	18700	18700	18700	18700	0
98	20240517	182000	183557890	18700	18700	18700	18700	0
99	20240517	181900	183557890	18700	18700	18700	18700	0
100	20240517	181800	183557890	18700	18700	18700	18700	0
101	20240517	181700	183557890	18700	18700	18700	18700	0
102	20240517	181600	183557890	18700	18700	18700	18700	0
103	20240517	181500	183557890	18700	18700	18700	18700	0
104	20240517	181400	183557890	18700	18700	18700	18700	0
105	20240517	181300	183557890	18700	18700	18700	18700	0
106	20240517	181200	183557890	18700	18700	18700	18700	0
107	20240517	181100	183557890	18700	18700	18700	18700	0
108	20240517	181000	183557890	18700	18700	18700	18700	0
109	20240517	180900	183557890	18700	18700	18700	18700	0
110	20240517	180800	183557890	18700	18700	18700	18700	0
111	20240517	180700	183557890	18700	18700	18700	18700	0
112	20240517	180600	183557890	18700	18700	18700	18700	0
113	20240517	180500	183557890	18700	18700	18700	18700	0
114	20240517	180400	183557890	18700	18700	18700	18700	0
115	20240517	180300	183557890	18700	18700	18700	18700	0
116	20240517	180200	183557890	18700	18700	18700	18700	0
117	20240517	180100	183557890	18700	18700	18700	18700	0
118	20240517	180000	183557890	18700	18700	18700	18700	0
119	20240517	175900	183557890	18700	18700	18700	18700	0
120	20240517	175800	183557890	18700	18700	18700	18700	0
121	20240517	175700	183557890	18700	18700	18700	18700	0
122	20240517	175600	183557890	18700	18700	18700	18700	163
123	20240517	175500	183557890	18700	18700	18700	18700	0
124	20240517	175400	183557890	18700	18700	18700	18700	0
125	20240517	175300	183557890	18700	18700	18700	18700	0
126	20240517	175200	183557890	18700	18700	18700	18700	0
127	20240517	175100	183557890	18700	18700	18700	18700	0
128	20240517	175000	183557890	18700	18700	18700	18700	0
129	20240517	174900	183557890	18700	18700	18700	18700	0
130	20240517	174800	183557890	18700	18700	18700	18700	0
131	20240517	174700	183557890	18700	18700	18700	18700	0
132	20240517	174600	183557890	18700	18700	18700	18700	0
133	20240517	174500	183557890	18700	18700	18700	18700	0
134	20240517	174400	183557890	18700	18700	18700	18700	0
135	20240517	174300	183557890	18700	18700	18700	18700	0
136	20240517	174200	183557890	18700	18700	18700	18700	0
137	20240517	174100	183557890	18700	18700	18700	18700	0
138	20240517	174000	183557890	18700	18700	18700	18700	0
139	20240517	173900	183557890	18700	18700	18700	18700	0
140	20240517	173800	183557890	18700	18700	18700	18700	0
141	20240517	173700	183557890	18700	18700	18700	18700	0
142	20240517	173600	183557890	18700	18700	18700	18700	0
143	20240517	173500	183557890	18700	18700	18700	18700	0
144	20240517	173400	183557890	18700	18700	18700	18700	0
145	20240517	173300	183557890	18700	18700	18700	18700	0
146	20240517	173200	183557890	18700	18700	18700	18700	0
147	20240517	173100	183557890	18700	18700	18700	18700	0
148	20240517	173000	183557890	18700	18700	18700	18700	0
149	20240517	172900	183557890	18700	18700	18700	18700	0
150	20240517	172800	183557890	18700	18700	18700	18700	0
151	20240517	172700	183557890	18700	18700	18700	18700	0
152	20240517	172600	183557890	18700	18700	18700	18700	163
153	20240517	172500	183557890	18700	18700	18700	18700	0
154	20240517	172400	183557890	18700	18700	18700	18700	0
155	20240517	172300	183557890	18700	18700	18700	18700	0
156	20240517	172200	183557890	18700	18700	18700	18700	0
157	20240517	172100	183557890	18700	18700	18700	18700	0
158	20240517	172000	183557890	18700	18700	18700	18700	0
159	20240517	171900	183557890	18700	18700	18700	18700	0
160	20240517	171800	183557890	18700	18700	18700	18700	0
161	20240517	171700	183557890	18700	18700	18700	18700	0
162	20240517	171600	183557890	18700	18700	18700	18700	0
163	20240517	171500	183557890	18700	18700	18700	18700	0
164	20240517	171400	183557890	18700	18700	18700	18700	0
165	20240517	171300	183557890	18700	18700	18700	18700	0
166	20240517	171200	183557890	18700	18700	18700	18700	0
167	20240517	171100	183557890	18700	18700	18700	18700	0
168	20240517	171000	183557890	18700	18700	18700	18700	0
169	20240517	170900	183557890	18700	18700	18700	18700	0
170	20240517	170800	183557890	18700	18700	18700	18700	0
171	20240517	170700	183557890	18700	18700	18700	18700	0
172	20240517	170600	183557890	18700	18700	18700	18700	0
173	20240517	170500	183557890	18700	18700	18700	18700	0
174	20240517	170400	183557890	18700	18700	18700	18700	0
175	20240517	170300	183557890	18700	18700	18700	18700	0
176	20240517	170200	183557890	18700	18700	18700	18700	0
177	20240517	170100	183557890	18700	18700	18700	18700	0
178	20240517	170000	183557890	18700	18700	18700	18700	0
179	20240517	165900	183557890	18700	18700	18700	18700	0
180	20240517	165800	183557890	18700	18700	18700	18700	0
181	20240517	165700	183557890	18700	18700	18700	18700	0
182	20240517	165600	183557890	18700	18700	18700	18700	163
183	20240517	165500	183557890	18700	18700	18700	18700	0
184	20240517	165400	183557890	18700	18700	18700	18700	0
185	20240517	165300	183557890	18700	18700	18700	18700	0
186	20240517	165200	183557890	18700	18700	18700	18700	0
187	20240517	165100	183557890	18700	18700	18700	18700	0
188	20240517	165000	183557890	18700	18700	18700	18700	0
189	20240517	164900	183557890	18700	18700	18700	18700	0
190	20240517	164800	183557890	18700	18700	18700	18700	0
191	20240517	164700	183557890	18700	18700	18700	18700	0
192	20240517	164600	183557890	18700	18700	18700	18700	0
193	20240517	164500	183557890	18700	18700	18700	18700	0
194	20240517	164400	183557890	18700	18700	18700	18700	0
195	20240517	164300	183557890	18700	18700	18700	18700	0
196	20240517	164200	183557890	18700	18700	18700	18700	0
197	20240517	164100	183557890	18700	18700	18700	18700	0
198	20240517	164000	183557890	18700	18700	18700	18700	0
199	20240517	163900	183557890	18700	18700	18700	18700	0
200	20240517	163800	183557890	18700	18700	18700	18700	0
201	20240517	163700	183557890	18700	18700	18700	18700	0
202	20240517	163600	183557890	18700	18700	18700	18700	0
203	20240517	163500	183557890	18700	18700	18700	18700	0
204	20240517	163400	183557890	18700	18700	18700	18700	0
205	20240517	163300	183557890	18700	18700	18700	18700	0
206	20240517	163200	183557890	18700	18700	18700	18700	0
207	20240517	163100	183557890	18700	18700	18700	18700	0
208	20240517	163000	183557890	18700	18700	18700	18700	0
209	20240517	162900	183557890	18700	18700	18700	18700	0
210	20240517	162800	183557890	18700	18700	18700	18700	0
211	20240517	162700	183557890	18700	18700	18700	18700	0
212	20240517	162600	183557890	18700	18700	18700	18700	163
213	20240517	162500	183557890	18700	18700	18700	18700	0
214	20240517	162400	183557890	18700	18700	18700	18700	0
215	20240517	162300	183557890	18700	18700	18700	18700	0
216	20240517	162200	183557890	18700	18700	18700	18700	0
217	20240517	162100	183557890	18700	18700	18700	18700	0
218	20240517	162000	183557890	18700	18700	18700	18700	0
219	20240517	161900	183557890	18700	18700	18700	18700	0
220	20240517	161800	183557890	18700	18700	18700	18700	0
221	20240517	161700	183557890	18700	18700	18700	18700	0
222	20240517	161600	183557890	18700	18700	18700	18700	0
223	20240517	161500	183557890	18700	18700	18700	18700	0
224	20240517	161400	183557890	18700	18700	18700	18700	0
225	20240517	161300	183557890	18700	18700	18700	18700	0
226	20240517	161200	183557890	18700	18700	18700	18700	0
227	20240517	161100	183557890	18700	18700	18700	18700	0
228	20240517	161000	183557890	18700	18700	18700	18700	0
229	20240517	160900	183557890	18700	18700	18700	18700	0
230	20240517	160800	183557890	18700	18700	18700	18700	0
231	20240517	160700	183557890	18700	18700	18700	18700	0
232	20240517	160600	183557890	18700	18700	18700	18700	0
233	20240517	160500	183557890	18700	18700	18700	18700	0
234	20240517	160400	183557890	18700	18700	18700	18700	0
235	20240517	160300	183557890	18700	18700	18700	18700	0
236	20240517	160200	183557890	18700	18700	18700	18700	0
237	20240517	160100	183557890	18700	18700	18700	18700	0
238	20240517	160000	183557890	18700	18700	18700	18700	0
239	20240517	155900	183557890	18700	18700	18700	18700	0
240	20240517	155800	183557890	18700	18700	18700	18700	0
241	20240517	155700	183557890	18700	18700	18700	18700	0
242	20240517	155600	183557890	18700	18700	18700	18700	163
243	20240517	155500	183557890	18700	18700	18700	18700	0
244	20240517	155400	183557890	18700	18700	18700	18700	0
245	20240517	155300	183557890	18700	18700	18700	18700	0
246	20240517	155200	183557890	18700	18700	18700	18700	0
247	20240517	155100	183557890	18700	18700	18700	18700	0
248	20240517	155000	183557890	18700	18700	18700	18700	0
249	20240517	154900	183557890	18700	18700	18700	18700	0
250	20240517	154800	183557890	18700	18700	18700	18700	0
251	20240517	154700	183557890	18700	18700	18700	18700	0
252	20240517	154600	183557890	18700	18700	18700	18700	0
253	20240517	154500	183557890	18700	18700	18700	18700	0
254	20240517	154400	183557890	18700	18700	18700	18700	0
255	20240517	154300	183557890	18700	18700	18700	18700	0
256	20240517	154200	183557890	18700	18700	18700	18700	0
257	20240517	154100	183557890	18700	18700	18700	18700	0
258	20240517	154000	183557890	18700	18700	18700	18700	0
259	20240517	153900	183557890	18700	18700	18700	18700	0
260	20240517	153800	183557890	18700	18700	18700	18700	0
261	20240517	153700	183557890	18700	18700	18700	18700	0
262	20240517	153600	183557890	18700	18700	18700	18700	0
263	20240517	153500	183557890	18700	18700	18700	18700	0
264	20240517	153400	183557890	18700	18700	18700	18700	0
265	20240517	153300	183557890	18700	18700	18700	18700	0
266	20240517	153200	183557890	18700	18700	18700	18700	0
267	20240517	153100	183557890	18700	18700	18700	18700	0
268	20240517	153000	183557890	18700	18700	18700	18700	163
269	20240517	152900	180509790	18670	18670	18670	18670	0
270	20240517	152800	180509790	18670	18670	18670	18670	0
271	20240517	152700	180509790	18670	18670	18670	18670	0
272	20240517	152600	180509790	18670	18670	18670	18670	0
273	20240517	152500	180509790	18670	18670	18670	18670	0
274	20240517	152400	180509790	18670	18670	18670	18670	0
275	20240517	152300	180509790	18670	18670	18670	18670	0
276	20240517	152200	180509790	18670	18670	18670	18670	0
277	20240517	152100	180509790	18670	18670	18670	18670	0
278	20240517	152000	180509790	18670	18670	18670	18670	0
279	20240517	151900	180509790	18670	18670	18670	18670	320
280	20240517	151800	174535390	18670	18690	18690	18670	61
281	20240517	151700	173395850	18670	18670	18670	18670	0
282	20240517	151600	173395850	18670	18670	18670	18670	0
283	20240517	151500	173395850	18670	18670	18670	18670	0
284	20240517	151400	173395850	18670	18700	18700	18670	14
285	20240517	151300	173134110	18670	18670	18670	18670	0
286	20240517	151200	173134110	18670	18670	18670	18670	14
287	20240517	151100	172872730	18670	18700	18700	18670	15
288	20240517	151000	172592290	18670	18680	18680	18670	33
289	20240517	150900	171975900	18680	18680	18680	18680	0
290	20240517	150800	171975900	18680	18680	18680	18680	0
291	20240517	150700	171975900	18680	18680	18680	18680	12
292	20240517	150600	171751740	18660	18660	18660	18660	0
293	20240517	150500	171751740	18660	18680	18680	18660	331
294	20240517	150400	165569360	18680	18710	18710	18680	342
295	20240517	150300	159174560	18670	18670	18670	18670	0
296	20240517	150200	159174560	18670	18670	18670	18670	0
297	20240517	150100	159174560	18670	18670	18670	18670	0
298	20240517	150000	159174560	18670	18670	18710	18670	15
299	20240517	145900	158894030	18670	18670	18670	18670	2
300	20240517	145800	158856690	18660	18660	18660	18660	0
301	20240517	145700	158856690	18660	18710	18710	18660	16
302	20240517	145600	158557480	18660	18660	18660	18660	1
303	20240517	145500	158538820	18660	18660	18660	18660	0
304	20240517	145400	158538820	18660	18720	18720	18660	15
305	20240517	145300	158258140	18720	18720	18720	18720	0
306	20240517	145200	158258140	18720	18720	18720	18720	0
307	20240517	145100	158258140	18720	18720	18720	18720	1
308	20240517	145000	158239420	18720	18720	18720	18720	12
309	20240517	144900	158014780	18660	18660	18660	18660	0
310	20240517	144800	158014780	18660	18660	18660	18660	1
311	20240517	144700	157996120	18660	18710	18730	18660	1419
312	20240517	144600	131426780	18680	18680	18680	18680	0
313	20240517	144500	131426780	18680	18720	18720	18680	58
314	20240517	144400	130341380	18710	18710	18710	18710	0
315	20240517	144300	130341380	18710	18710	18710	18710	13
316	20240517	144200	130098150	18720	18720	18720	18720	0
317	20240517	144100	130098150	18720	18720	18720	18720	0
318	20240517	144000	130098150	18720	18680	18720	18680	14
319	20240517	143900	129836110	18670	18670	18670	18670	0
320	20240517	143800	129836110	18670	18670	18670	18670	0
321	20240517	143700	129836110	18670	18720	18720	18670	15
322	20240517	143600	129555460	18670	18670	18670	18670	0
323	20240517	143500	129555460	18670	18670	18670	18670	1
324	20240517	143400	129536790	18670	18670	18670	18670	0
325	20240517	143300	129536790	18670	18720	18720	18670	16
326	20240517	143200	129237420	18670	18670	18670	18670	1
327	20240517	143100	129218750	18670	18670	18670	18670	0
328	20240517	143000	129218750	18670	18720	18720	18670	15
329	20240517	142900	128938050	18670	18670	18670	18670	3
330	20240517	142800	128882040	18670	18670	18670	18670	0
331	20240517	142700	128882040	18670	18670	18670	18670	1
332	20240517	142600	128863370	18670	18670	18720	18670	16
333	20240517	142500	128564000	18670	18670	18670	18670	0
334	20240517	142400	128564000	18670	18670	18670	18670	1
335	20240517	142300	128545330	18670	18730	18730	18670	134
336	20240517	142200	126042770	18670	18670	18670	18670	0
337	20240517	142100	126042770	18670	18670	18670	18670	3
338	20240517	142000	125986760	18670	18730	18730	18670	15
339	20240517	141900	125705930	18670	18670	18670	18670	1
340	20240517	141800	125687260	18670	18670	18670	18670	0
341	20240517	141700	125687260	18670	18670	18670	18670	1
342	20240517	141600	125668590	18670	18680	18730	18670	104
343	20240517	141500	123725380	18680	18680	18680	18680	0
344	20240517	141400	123725380	18680	18690	18690	18680	72
345	20240517	141300	122379720	18680	18700	18700	18680	170
346	20240517	141200	119203810	18700	18700	18700	18700	1
347	20240517	141100	119185110	18700	18700	18700	18700	43
348	20240517	141000	118381010	18700	18700	18700	18700	0
349	20240517	140900	118381010	18700	18710	18730	18700	19
350	20240517	140800	118025310	18730	18730	18730	18730	0
351	20240517	140700	118025310	18730	18730	18730	18730	0
352	20240517	140600	118025310	18730	18710	18730	18710	14
353	20240517	140500	117763110	18710	18710	18710	18710	1
354	20240517	140400	117744400	18710	18710	18710	18710	1
355	20240517	140300	117725690	18720	18720	18730	18720	21
356	20240517	140200	117332440	18720	18720	18720	18720	0
357	20240517	140100	117332440	18720	18720	18720	18720	0
358	20240517	140000	117332440	18720	18720	18730	18720	14
359	20240517	135900	117070260	18720	18720	18720	18720	2
360	20240517	135800	117032820	18710	18710	18710	18710	4
361	20240517	135700	116957980	18720	18720	18720	18720	0
362	20240517	135600	116957980	18720	18740	18740	18720	15
363	20240517	135500	116676920	18710	18710	18720	18710	13
364	20240517	135400	116433590	18680	18680	18680	18680	0
365	20240517	135300	116433590	18680	18680	18680	18680	0
366	20240517	135200	116433590	18680	18680	18730	18680	16
367	20240517	135100	116134060	18680	18680	18680	18680	0
368	20240517	135000	116134060	18680	18680	18680	18680	0
369	20240517	134900	116134060	18680	18730	18730	18680	17
370	20240517	134800	115815850	18680	18680	18680	18680	0
371	20240517	134700	115815850	18680	18680	18680	18680	2
372	20240517	134600	115778490	18680	18720	18720	18680	14
373	20240517	134500	115516490	18680	18680	18680	18680	0
374	20240517	134400	115516490	18680	18680	18680	18680	2
375	20240517	134300	115479130	18680	18680	18680	18680	1
376	20240517	134200	115460450	18680	18720	18720	18680	15
377	20240517	134100	115179730	18680	18680	18680	18680	1
378	20240517	134000	115161050	18670	18670	18670	18670	0
379	20240517	133900	115161050	18670	18670	18720	18670	17
380	20240517	133800	114843010	18670	18670	18670	18670	1
381	20240517	133700	114824340	18660	18660	18660	18660	0
382	20240517	133600	114824340	18660	18660	18660	18660	1
383	20240517	133500	114805680	18660	18660	18720	18660	15
384	20240517	133400	114525000	18660	18660	18660	18660	0
385	20240517	133300	114525000	18660	18660	18660	18660	1
386	20240517	133200	114506340	18660	18720	18720	18660	16
387	20240517	133100	114207000	18660	18660	18660	18660	1
388	20240517	133000	114188340	18660	18660	18660	18660	1
389	20240517	132900	114169680	18660	18720	18720	18660	15
390	20240517	132800	113889000	18660	18660	18660	18660	2
391	20240517	132700	113851680	18660	18660	18660	18660	0
392	20240517	132600	113851680	18660	18660	18660	18660	0
393	20240517	132500	113851680	18660	18720	18720	18660	16
394	20240517	132400	113552340	18660	18660	18660	18660	0
395	20240517	132300	113552340	18660	18660	18660	18660	1
396	20240517	132200	113533680	18660	18720	18720	18660	14
397	20240517	132100	113271720	18720	18720	18720	18720	0
398	20240517	132000	113271720	18720	18720	18720	18720	0
399	20240517	131900	113271720	18720	18720	18720	18720	0
400	20240517	131800	113271720	18720	18720	18720	18720	13
401	20240517	131700	113028360	18660	18660	18660	18660	1
402	20240517	131600	113009700	18660	18660	18660	18660	0
403	20240517	131500	113009700	18660	18660	18720	18660	18
404	20240517	131400	112673040	18660	18660	18660	18660	0
405	20240517	131300	112673040	18660	18660	18660	18660	0
406	20240517	131200	112673040	18660	18660	18660	18660	4
407	20240517	131100	112598400	18720	18720	18720	18720	13
408	20240517	131000	112355040	18660	18660	18660	18660	1
409	20240517	130900	112336380	18660	18660	18660	18660	1
410	20240517	130800	112317720	18660	18720	18720	18660	16
411	20240517	130700	112018380	18730	18730	18730	18730	0
412	20240517	130600	112018380	18730	18730	18730	18730	0
413	20240517	130500	112018380	18730	18730	18730	18730	13
414	20240517	130400	111774890	18660	18660	18660	18660	1
415	20240517	130300	111756230	18660	18660	18660	18660	0
416	20240517	130200	111756230	18660	18660	18660	18660	0
417	20240517	130100	111756230	18660	18660	18730	18660	20
418	20240517	130000	111382120	18660	18660	18660	18660	0
419	20240517	125900	111382120	18660	18660	18660	18660	1
420	20240517	125800	111363460	18660	18730	18730	18660	15
421	20240517	125700	111082650	18660	18660	18660	18660	0
422	20240517	125600	111082650	18660	18660	18660	18660	2
423	20240517	125500	111045330	18660	18660	18660	18660	0
424	20240517	125400	111045330	18660	18730	18730	18660	13
425	20240517	125300	110801910	18650	18650	18650	18650	1
426	20240517	125200	110783260	18650	18650	18650	18650	0
427	20240517	125100	110783260	18650	18650	18730	18650	16
428	20240517	125000	110483820	18650	18650	18650	18650	0
429	20240517	124900	110483820	18650	18650	18650	18650	0
430	20240517	124800	110483820	18650	18730	18730	18650	17
431	20240517	124700	110165730	18650	18650	18650	18650	28
432	20240517	124600	109643530	18650	18650	18650	18650	0
433	20240517	124500	109643530	18650	18650	18650	18650	1
434	20240517	124400	109624880	18650	18740	18740	18650	16
435	20240517	124300	109325310	18640	18640	18640	18640	2
436	20240517	124200	109288030	18640	18640	18640	18640	0
437	20240517	124100	109288030	18640	18740	18740	18640	16
438	20240517	124000	108988490	18640	18640	18640	18640	1
439	20240517	123900	108969850	18640	18640	18640	18640	0
440	20240517	123800	108969850	18640	18640	18640	18640	7
441	20240517	123700	108839370	18730	18650	18730	18640	70
442	20240517	123600	107533320	18650	18700	18700	18650	4
443	20240517	123500	107458670	18740	18740	18740	18740	0
444	20240517	123400	107458670	18740	18740	18740	18740	13
445	20240517	123300	107215050	18700	18700	18700	18700	0
446	20240517	123200	107215050	18700	18700	18700	18700	1
447	20240517	123100	107196350	18700	18740	18740	18700	25
448	20240517	123000	106728370	18740	18740	18740	18740	0
449	20240517	122900	106728370	18740	18740	18740	18740	0
450	20240517	122800	106728370	18740	18740	18740	18740	7
451	20240517	122700	106597190	18740	18650	18740	18650	7
452	20240517	122600	106466100	18640	18640	18640	18640	0
453	20240517	122500	106466100	18640	18640	18640	18640	0
454	20240517	122400	106466100	18640	18740	18740	18640	19
455	20240517	122300	106110540	18740	18740	18740	18740	0
456	20240517	122200	106110540	18740	18740	18740	18740	0
457	20240517	122100	106110540	18740	18740	18740	18740	0
458	20240517	122000	106110540	18740	18740	18740	18740	13
459	20240517	121900	105866920	18640	18640	18640	18640	1
460	20240517	121800	105848280	18640	18640	18640	18640	0
461	20240517	121700	105848280	18640	18750	18750	18640	55
462	20240517	121600	104818050	18740	18740	18740	18740	11
463	20240517	121500	104611910	18740	18740	18740	18740	15
464	20240517	121400	104330810	18750	18750	18750	18750	13
465	20240517	121300	104087060	18740	18740	18740	18740	2
466	20240517	121200	104049580	18740	18740	18740	18740	0
467	20240517	121100	104049580	18740	18740	18740	18740	21
468	20240517	121000	103656040	18740	18730	18740	18650	212
469	20240517	120900	99683480	18740	18740	18740	18740	0
470	20240517	120800	99683480	18740	18740	18740	18740	0
471	20240517	120700	99683480	18740	18740	18740	18740	12
472	20240517	120600	99458600	18740	18740	18740	18740	10
473	20240517	120500	99271200	18740	18740	18740	18740	0
474	20240517	120400	99271200	18740	18740	18740	18740	0
475	20240517	120300	99271200	18740	18640	18740	18640	14
476	20240517	120200	99008940	18640	18640	18640	18640	0
477	20240517	120100	99008940	18640	18640	18640	18640	0
478	20240517	120000	99008940	18640	18640	18740	18640	22
479	20240517	115900	98597560	18640	18640	18640	18640	0
480	20240517	115800	98597560	18640	18640	18640	18640	5
481	20240517	115700	98504360	18640	18730	18730	18640	15
482	20240517	115600	98223590	18640	18640	18640	18640	6
483	20240517	115500	98111750	18640	18640	18640	18640	2
484	20240517	115400	98074470	18640	18640	18640	18640	4
485	20240517	115300	97999910	18640	18640	18730	18640	21
486	20240517	115200	97607300	18640	18640	18640	18640	1
487	20240517	115100	97588660	18640	18640	18640	18640	4
488	20240517	115000	97514100	18640	18730	18730	18640	15
489	20240517	114900	97233330	18640	18640	18640	18640	5
490	20240517	114800	97140130	18640	18640	18640	18640	0
491	20240517	114700	97140130	18640	18640	18640	18640	5
492	20240517	114600	97046930	18640	18720	18720	18640	15
493	20240517	114500	96766290	18730	18730	18730	18730	1
494	20240517	114400	96747560	18640	18640	18640	18640	7
495	20240517	114300	96617080	18640	18720	18720	18640	15
496	20240517	114200	96336440	18640	18640	18640	18640	7
497	20240517	114100	96205960	18630	18630	18630	18630	1
498	20240517	114000	96187330	18630	18720	18720	18630	19
499	20240517	113900	95832280	18630	18630	18630	18630	5
500	20240517	113800	95739130	18630	18630	18630	18630	0
501	20240517	113700	95739130	18630	18630	18630	18630	7
502	20240517	113600	95608720	18630	18730	18730	18630	15
503	20240517	113500	95327970	18740	18740	18740	18740	1
504	20240517	113400	95309230	18630	18630	18630	18630	5
505	20240517	113300	95216080	18630	18740	18740	18630	17
506	20240517	113200	94897940	18630	18630	18630	18630	4
507	20240517	113100	94823420	18630	18630	18630	18630	1
508	20240517	113000	94804790	18630	18630	18630	18630	5
509	20240517	112900	94711640	18630	18650	18700	18630	26
510	20240517	112800	94226150	18650	18650	18650	18650	0
511	20240517	112700	94226150	18650	18630	18650	18630	7
512	20240517	112600	94095720	18630	18630	18630	18630	1
513	20240517	112500	94077090	18620	18630	18630	18620	6
514	20240517	112400	93965350	18630	18630	18630	18630	0
515	20240517	112300	93965350	18630	18630	18630	18630	6
516	20240517	112200	93853570	18630	18630	18630	18630	5
517	20240517	112100	93760420	18650	18650	18650	18650	0
518	20240517	112000	93760420	18650	18650	18650	18650	8
519	20240517	111900	93611220	18650	18650	18650	18650	5
520	20240517	111800	93517970	18620	18620	18620	18620	4
521	20240517	111700	93443490	18620	18620	18620	18620	2
522	20240517	111600	93406250	18700	18700	18700	18630	16
523	20240517	111500	93107190	18630	18620	18630	18620	7
524	20240517	111400	92976790	18620	18620	18620	18620	4
525	20240517	111300	92902310	18620	18620	18620	18620	4
526	20240517	111200	92827830	18620	18620	18620	18620	1
527	20240517	111100	92809210	18620	18680	18680	18610	1835
528	20240517	111000	58629530	18710	18710	18710	18710	0
529	20240517	110900	58629530	18710	18710	18710	18710	13
530	20240517	110800	58386300	18650	18650	18650	18650	8
531	20240517	110700	58237100	18650	18650	18650	18650	2
532	20240517	110600	58199800	18650	18650	18650	18650	20
533	20240517	110500	57826800	18690	18650	18690	18650	36
534	20240517	110400	57154880	18650	18670	18670	18650	191
535	20240517	110300	53590300	18670	18670	18670	18670	5
536	20240517	110200	53496950	18690	18680	18690	18670	98
537	20240517	110100	51666580	18680	18680	18680	18680	25
538	20240517	110000	51199580	18680	18680	18680	18680	45
539	20240517	105900	50358980	18710	18710	18710	18710	13
540	20240517	105800	50115750	18680	18700	18700	18680	54
541	20240517	105700	49106950	18740	18740	18740	18740	0
542	20240517	105600	49106950	18740	18740	18740	18740	0
543	20240517	105500	49106950	18740	18690	18740	18680	62
544	20240517	105400	47947630	18700	18700	18700	18700	4
545	20240517	105300	47872830	18700	18700	18700	18700	1
546	20240517	105200	47854130	18700	18700	18700	18700	8
547	20240517	105100	47704530	18690	18690	18690	18690	1
548	20240517	105000	47685840	18690	18690	18690	18690	4
549	20240517	104900	47611080	18730	18730	18730	18730	0
550	20240517	104800	47611080	18730	18690	18730	18690	13
551	20240517	104700	47367630	18690	18700	18700	18690	42
552	20240517	104600	46582630	18700	18700	18700	18700	12
553	20240517	104500	46358230	18700	18700	18700	18700	4
554	20240517	104400	46283430	18700	18700	18700	18700	0
555	20240517	104300	46283430	18700	18700	18700	18700	5
556	20240517	104200	46189930	18700	18700	18700	18700	5
557	20240517	104100	46096430	18700	18700	18700	18700	1
558	20240517	104000	46077730	18690	18700	18700	18690	9
559	20240517	103900	45909440	18700	18700	18700	18700	0
560	20240517	103800	45909440	18700	18700	18700	18700	5
561	20240517	103700	45815940	18730	18730	18730	18730	0
562	20240517	103600	45815940	18730	18730	18730	18730	0
563	20240517	103500	45815940	18730	18730	18730	18730	13
564	20240517	103400	45572450	18730	18730	18730	18730	14
565	20240517	103300	45310230	18740	18740	18740	18740	0
566	20240517	103200	45310230	18740	18740	18740	18740	0
567	20240517	103100	45310230	18740	18680	18740	18680	17
568	20240517	103000	44991890	18680	18680	18680	18680	0
569	20240517	102900	44991890	18680	18680	18680	18680	14
570	20240517	102800	44730370	18740	18680	18740	18680	17
571	20240517	102700	44412030	18680	18680	18680	18680	0
572	20240517	102600	44412030	18680	18680	18680	18680	4
573	20240517	102500	44337310	18680	18690	18740	18680	15
574	20240517	102400	44056370	18690	18690	18690	18690	2
575	20240517	102300	44018990	18690	18690	18690	18690	8
576	20240517	102200	43869470	18700	18700	18700	18700	9
577	20240517	102100	43701170	18700	18700	18700	18700	4
578	20240517	102000	43626370	18740	18740	18740	18740	0
579	20240517	101900	43626370	18740	18740	18740	18740	0
580	20240517	101800	43626370	18740	18740	18740	18740	13
581	20240517	101700	43382750	18680	18680	18680	18680	4
582	20240517	101600	43308030	18680	18680	18680	18680	5
583	20240517	101500	43214630	18680	18680	18680	18680	0
584	20240517	101400	43214630	18680	18690	18690	18670	12
585	20240517	101300	42990530	18690	18690	18690	18690	0
586	20240517	101200	42990530	18690	18690	18690	18690	5
587	20240517	101100	42897080	18690	18690	18690	18690	10
588	20240517	101000	42710180	18740	18740	18740	18740	0
589	20240517	100900	42710180	18740	18740	18740	18740	0
590	20240517	100800	42710180	18740	18740	18740	18740	13
591	20240517	100700	42466560	18660	18670	18670	18660	7
592	20240517	100600	42335900	18690	18690	18690	18690	1
593	20240517	100500	42317210	18700	18700	18700	18700	0
594	20240517	100400	42317210	18700	18700	18700	18700	13
595	20240517	100300	42074110	18650	18650	18650	18650	4
596	20240517	100200	41999510	18650	18650	18650	18650	6
597	20240517	100100	41887610	18740	18650	18740	18650	4
598	20240517	100000	41812920	18650	18740	18740	18650	228
599	20240517	095900	37558270	18690	18690	18690	18690	0
600	20240517	095800	37558270	18690	18690	18690	18690	5
601	20240517	095700	37464820	18690	18700	18700	18680	8
602	20240517	095600	37315290	18720	18720	18720	18720	1
603	20240517	095500	37296570	18670	18690	18690	18670	51
604	20240517	095400	36343660	18740	18740	18740	18740	13
605	20240517	095300	36100040	18690	18690	18690	18690	5
606	20240517	095200	36006590	18690	18690	18690	18690	6
607	20240517	095100	35894450	18700	18700	18700	18700	9
608	20240517	095000	35726150	18700	18690	18700	18690	77
609	20240517	094900	34286980	18720	18700	18720	18700	17
610	20240517	094800	33969060	18740	18740	18740	18740	1
611	20240517	094700	33950320	18750	18750	18750	18750	13
612	20240517	094600	33706570	18700	18700	18700	18700	14
613	20240517	094500	33444770	18700	18700	18700	18700	0
614	20240517	094400	33444770	18700	18710	18710	18700	74
615	20240517	094300	32060930	18710	18710	18710	18710	5
616	20240517	094200	31967380	18710	18710	18710	18710	4
617	20240517	094100	31892540	18710	18720	18720	18710	6
618	20240517	094000	31780270	18750	18750	18750	18750	0
619	20240517	093900	31780270	18750	18750	18750	18750	3
620	20240517	093800	31724020	18750	18680	18750	18680	64
621	20240517	093700	30527120	18690	18690	18690	18690	84
622	20240517	093600	28957160	18690	18690	18690	18690	55
623	20240517	093500	27929210	18690	18690	18690	18690	0
624	20240517	093400	27929210	18690	18690	18690	18690	4
625	20240517	093300	27854450	18680	18680	18680	18680	3
626	20240517	093200	27798410	18690	18690	18690	18690	1
627	20240517	093100	27779720	18690	18690	18690	18690	48
628	20240517	093000	26882600	18690	18690	18690	18690	100
629	20240517	092900	25013600	18690	18690	18690	18690	4
630	20240517	092800	24938840	18690	18690	18690	18690	0
631	20240517	092700	24938840	18690	18690	18690	18690	5
632	20240517	092600	24845390	18690	18690	18690	18690	0
633	20240517	092500	24845390	18690	18690	18690	18690	4
634	20240517	092400	24770630	18690	18650	18690	18650	24
635	20240517	092300	24322230	18650	18650	18650	18650	0
636	20240517	092200	24322230	18650	18650	18650	18650	34
637	20240517	092100	23688130	18650	18660	18660	18650	16
638	20240517	092000	23389720	18660	18660	18660	18660	4
639	20240517	091900	23315080	18660	18660	18660	18660	34
640	20240517	091800	22680640	18660	18660	18660	18660	0
641	20240517	091700	22680640	18660	18670	18670	18660	174
642	20240517	091600	19432100	18670	18660	18670	18660	5
643	20240517	091500	19338790	18670	18670	18670	18670	1
644	20240517	091400	19320120	18670	18680	18680	18670	418
645	20240517	091300	11511890	18690	18690	18690	18690	0
646	20240517	091200	11511890	18690	18690	18690	18690	38
647	20240517	091100	10801670	18690	18690	18690	18690	9
648	20240517	091000	10633460	18750	18750	18750	18750	1
649	20240517	090900	10614710	18770	18770	18770	18770	0
650	20240517	090800	10614710	18770	18770	18770	18770	0
651	20240517	090700	10614710	18770	18780	18780	18770	106
652	20240517	090600	8624090	18770	18770	18770	18770	1
653	20240517	090500	8605320	18780	18780	18780	18780	23
654	20240517	090400	8173380	18780	18690	18780	18690	6
655	20240517	090300	8060790	18690	18690	18690	18690	0
656	20240517	090200	8060790	18690	18770	18770	18690	2
657	20240517	090100	8023330	18790	18790	18790	18790	0
658	20240517	090000	8023330	18790	18790	18790	18790	427