KissMeData/089600/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195600	206301150	18500	18500	18500	18500	320
3	20240521	195500	206301150	18500	18500	18500	18500	0
4	20240521	195400	206301150	18500	18500	18500	18500	0
5	20240521	195300	206301150	18500	18500	18500	18500	0
6	20240521	195200	206301150	18500	18500	18500	18500	0
7	20240521	195100	206301150	18500	18500	18500	18500	0
8	20240521	195000	206301150	18500	18500	18500	18500	0
9	20240521	194900	206301150	18500	18500	18500	18500	0
10	20240521	194800	206301150	18500	18500	18500	18500	0
11	20240521	194700	206301150	18500	18500	18500	18500	0
12	20240521	194600	206301150	18500	18500	18500	18500	0
13	20240521	194500	206301150	18500	18500	18500	18500	0
14	20240521	194400	206301150	18500	18500	18500	18500	0
15	20240521	194300	206301150	18500	18500	18500	18500	0
16	20240521	194200	206301150	18500	18500	18500	18500	0
17	20240521	194100	206301150	18500	18500	18500	18500	0
18	20240521	194000	206301150	18500	18500	18500	18500	0
19	20240521	193900	206301150	18500	18500	18500	18500	0
20	20240521	193800	206301150	18500	18500	18500	18500	0
21	20240521	193700	206301150	18500	18500	18500	18500	0
22	20240521	193600	206301150	18500	18500	18500	18500	0
23	20240521	193500	206301150	18500	18500	18500	18500	0
24	20240521	193400	206301150	18500	18500	18500	18500	0
25	20240521	193300	206301150	18500	18500	18500	18500	0
26	20240521	193200	206301150	18500	18500	18500	18500	0
27	20240521	193100	206301150	18500	18500	18500	18500	0
28	20240521	193000	206301150	18500	18500	18500	18500	0
29	20240521	192900	206301150	18500	18500	18500	18500	0
30	20240521	192800	206301150	18500	18500	18500	18500	0
31	20240521	192700	206301150	18500	18500	18500	18500	0
32	20240521	192600	206301150	18500	18500	18500	18500	320
33	20240521	192500	206301150	18500	18500	18500	18500	0
34	20240521	192400	206301150	18500	18500	18500	18500	0
35	20240521	192300	206301150	18500	18500	18500	18500	0
36	20240521	192200	206301150	18500	18500	18500	18500	0
37	20240521	192100	206301150	18500	18500	18500	18500	0
38	20240521	192000	206301150	18500	18500	18500	18500	0
39	20240521	191900	206301150	18500	18500	18500	18500	0
40	20240521	191800	206301150	18500	18500	18500	18500	0
41	20240521	191700	206301150	18500	18500	18500	18500	0
42	20240521	191600	206301150	18500	18500	18500	18500	0
43	20240521	191500	206301150	18500	18500	18500	18500	0
44	20240521	191400	206301150	18500	18500	18500	18500	0
45	20240521	191300	206301150	18500	18500	18500	18500	0
46	20240521	191200	206301150	18500	18500	18500	18500	0
47	20240521	191100	206301150	18500	18500	18500	18500	0
48	20240521	191000	206301150	18500	18500	18500	18500	0
49	20240521	190900	206301150	18500	18500	18500	18500	0
50	20240521	190800	206301150	18500	18500	18500	18500	0
51	20240521	190700	206301150	18500	18500	18500	18500	0
52	20240521	190600	206301150	18500	18500	18500	18500	0
53	20240521	190500	206301150	18500	18500	18500	18500	0
54	20240521	190400	206301150	18500	18500	18500	18500	0
55	20240521	190300	206301150	18500	18500	18500	18500	0
56	20240521	190200	206301150	18500	18500	18500	18500	0
57	20240521	190100	206301150	18500	18500	18500	18500	0
58	20240521	190000	206301150	18500	18500	18500	18500	0
59	20240521	185900	206301150	18500	18500	18500	18500	0
60	20240521	185800	206301150	18500	18500	18500	18500	0
61	20240521	185700	206301150	18500	18500	18500	18500	0
62	20240521	185600	206301150	18500	18500	18500	18500	320
63	20240521	185500	206301150	18500	18500	18500	18500	0
64	20240521	185400	206301150	18500	18500	18500	18500	0
65	20240521	185300	206301150	18500	18500	18500	18500	0
66	20240521	185200	206301150	18500	18500	18500	18500	0
67	20240521	185100	206301150	18500	18500	18500	18500	0
68	20240521	185000	206301150	18500	18500	18500	18500	0
69	20240521	184900	206301150	18500	18500	18500	18500	0
70	20240521	184800	206301150	18500	18500	18500	18500	0
71	20240521	184700	206301150	18500	18500	18500	18500	0
72	20240521	184600	206301150	18500	18500	18500	18500	0
73	20240521	184500	206301150	18500	18500	18500	18500	0
74	20240521	184400	206301150	18500	18500	18500	18500	0
75	20240521	184300	206301150	18500	18500	18500	18500	0
76	20240521	184200	206301150	18500	18500	18500	18500	0
77	20240521	184100	206301150	18500	18500	18500	18500	0
78	20240521	184000	206301150	18500	18500	18500	18500	0
79	20240521	183900	206301150	18500	18500	18500	18500	0
80	20240521	183800	206301150	18500	18500	18500	18500	0
81	20240521	183700	206301150	18500	18500	18500	18500	0
82	20240521	183600	206301150	18500	18500	18500	18500	0
83	20240521	183500	206301150	18500	18500	18500	18500	0
84	20240521	183400	206301150	18500	18500	18500	18500	0
85	20240521	183300	206301150	18500	18500	18500	18500	0
86	20240521	183200	206301150	18500	18500	18500	18500	0
87	20240521	183100	206301150	18500	18500	18500	18500	0
88	20240521	183000	206301150	18500	18500	18500	18500	0
89	20240521	182900	206301150	18500	18500	18500	18500	0
90	20240521	182800	206301150	18500	18500	18500	18500	0
91	20240521	182700	206301150	18500	18500	18500	18500	0
92	20240521	182600	206301150	18500	18500	18500	18500	320
93	20240521	182500	206301150	18500	18500	18500	18500	0
94	20240521	182400	206301150	18500	18500	18500	18500	0
95	20240521	182300	206301150	18500	18500	18500	18500	0
96	20240521	182200	206301150	18500	18500	18500	18500	0
97	20240521	182100	206301150	18500	18500	18500	18500	0
98	20240521	182000	206301150	18500	18500	18500	18500	0
99	20240521	181900	206301150	18500	18500	18500	18500	0
100	20240521	181800	206301150	18500	18500	18500	18500	0
101	20240521	181700	206301150	18500	18500	18500	18500	0
102	20240521	181600	206301150	18500	18500	18500	18500	0
103	20240521	181500	206301150	18500	18500	18500	18500	0
104	20240521	181400	206301150	18500	18500	18500	18500	0
105	20240521	181300	206301150	18500	18500	18500	18500	0
106	20240521	181200	206301150	18500	18500	18500	18500	0
107	20240521	181100	206301150	18500	18500	18500	18500	0
108	20240521	181000	206301150	18500	18500	18500	18500	0
109	20240521	180900	206301150	18500	18500	18500	18500	0
110	20240521	180800	206301150	18500	18500	18500	18500	0
111	20240521	180700	206301150	18500	18500	18500	18500	0
112	20240521	180600	206301150	18500	18500	18500	18500	0
113	20240521	180500	206301150	18500	18500	18500	18500	0
114	20240521	180400	206301150	18500	18500	18500	18500	0
115	20240521	180300	206301150	18500	18500	18500	18500	0
116	20240521	180200	206301150	18500	18500	18500	18500	0
117	20240521	180100	206301150	18500	18500	18500	18500	0
118	20240521	180000	206301150	18500	18500	18500	18500	0
119	20240521	175900	206301150	18500	18500	18500	18500	0
120	20240521	175800	206301150	18500	18500	18500	18500	0
121	20240521	175700	206301150	18500	18500	18500	18500	0
122	20240521	175600	206301150	18500	18500	18500	18500	320
123	20240521	175500	206301150	18500	18500	18500	18500	0
124	20240521	175400	206301150	18500	18500	18500	18500	0
125	20240521	175300	206301150	18500	18500	18500	18500	0
126	20240521	175200	206301150	18500	18500	18500	18500	0
127	20240521	175100	206301150	18500	18500	18500	18500	0
128	20240521	175000	206301150	18500	18500	18500	18500	0
129	20240521	174900	206301150	18500	18500	18500	18500	0
130	20240521	174800	206301150	18500	18500	18500	18500	0
131	20240521	174700	206301150	18500	18500	18500	18500	0
132	20240521	174600	206301150	18500	18500	18500	18500	0
133	20240521	174500	206301150	18500	18500	18500	18500	0
134	20240521	174400	206301150	18500	18500	18500	18500	0
135	20240521	174300	206301150	18500	18500	18500	18500	0
136	20240521	174200	206301150	18500	18500	18500	18500	0
137	20240521	174100	206301150	18500	18500	18500	18500	0
138	20240521	174000	206301150	18500	18500	18500	18500	0
139	20240521	173900	206301150	18500	18500	18500	18500	0
140	20240521	173800	206301150	18500	18500	18500	18500	0
141	20240521	173700	206301150	18500	18500	18500	18500	0
142	20240521	173600	206301150	18500	18500	18500	18500	0
143	20240521	173500	206301150	18500	18500	18500	18500	0
144	20240521	173400	206301150	18500	18500	18500	18500	0
145	20240521	173300	206301150	18500	18500	18500	18500	0
146	20240521	173200	206301150	18500	18500	18500	18500	0
147	20240521	173100	206301150	18500	18500	18500	18500	0
148	20240521	173000	206301150	18500	18500	18500	18500	0
149	20240521	172900	206301150	18500	18500	18500	18500	0
150	20240521	172800	206301150	18500	18500	18500	18500	0
151	20240521	172700	206301150	18500	18500	18500	18500	0
152	20240521	172600	206301150	18500	18500	18500	18500	320
153	20240521	172500	206301150	18500	18500	18500	18500	0
154	20240521	172400	206301150	18500	18500	18500	18500	0
155	20240521	172300	206301150	18500	18500	18500	18500	0
156	20240521	172200	206301150	18500	18500	18500	18500	0
157	20240521	172100	206301150	18500	18500	18500	18500	0
158	20240521	172000	206301150	18500	18500	18500	18500	0
159	20240521	171900	206301150	18500	18500	18500	18500	0
160	20240521	171800	206301150	18500	18500	18500	18500	0
161	20240521	171700	206301150	18500	18500	18500	18500	0
162	20240521	171600	206301150	18500	18500	18500	18500	0
163	20240521	171500	206301150	18500	18500	18500	18500	0
164	20240521	171400	206301150	18500	18500	18500	18500	0
165	20240521	171300	206301150	18500	18500	18500	18500	0
166	20240521	171200	206301150	18500	18500	18500	18500	0
167	20240521	171100	206301150	18500	18500	18500	18500	0
168	20240521	171000	206301150	18500	18500	18500	18500	0
169	20240521	170900	206301150	18500	18500	18500	18500	0
170	20240521	170800	206301150	18500	18500	18500	18500	0
171	20240521	170700	206301150	18500	18500	18500	18500	0
172	20240521	170600	206301150	18500	18500	18500	18500	0
173	20240521	170500	206301150	18500	18500	18500	18500	0
174	20240521	170400	206301150	18500	18500	18500	18500	0
175	20240521	170300	206301150	18500	18500	18500	18500	0
176	20240521	170200	206301150	18500	18500	18500	18500	0
177	20240521	170100	206301150	18500	18500	18500	18500	0
178	20240521	170000	206301150	18500	18500	18500	18500	0
179	20240521	165900	206301150	18500	18500	18500	18500	0
180	20240521	165800	206301150	18500	18500	18500	18500	0
181	20240521	165700	206301150	18500	18500	18500	18500	0
182	20240521	165600	206301150	18500	18500	18500	18500	320
183	20240521	165500	206301150	18500	18500	18500	18500	0
184	20240521	165400	206301150	18500	18500	18500	18500	0
185	20240521	165300	206301150	18500	18500	18500	18500	0
186	20240521	165200	206301150	18500	18500	18500	18500	0
187	20240521	165100	206301150	18500	18500	18500	18500	0
188	20240521	165000	206301150	18500	18500	18500	18500	0
189	20240521	164900	206301150	18500	18500	18500	18500	0
190	20240521	164800	206301150	18500	18500	18500	18500	0
191	20240521	164700	206301150	18500	18500	18500	18500	0
192	20240521	164600	206301150	18500	18500	18500	18500	0
193	20240521	164500	206301150	18500	18500	18500	18500	0
194	20240521	164400	206301150	18500	18500	18500	18500	0
195	20240521	164300	206301150	18500	18500	18500	18500	0
196	20240521	164200	206301150	18500	18500	18500	18500	0
197	20240521	164100	206301150	18500	18500	18500	18500	0
198	20240521	164000	206301150	18500	18500	18500	18500	0
199	20240521	163900	206301150	18500	18500	18500	18500	0
200	20240521	163800	206301150	18500	18500	18500	18500	0
201	20240521	163700	206301150	18500	18500	18500	18500	0
202	20240521	163600	206301150	18500	18500	18500	18500	0
203	20240521	163500	206301150	18500	18500	18500	18500	0
204	20240521	163400	206301150	18500	18500	18500	18500	0
205	20240521	163300	206301150	18500	18500	18500	18500	0
206	20240521	163200	206301150	18500	18500	18500	18500	0
207	20240521	163100	206301150	18500	18500	18500	18500	0
208	20240521	163000	206301150	18500	18500	18500	18500	0
209	20240521	162900	206301150	18500	18500	18500	18500	0
210	20240521	162800	206301150	18500	18500	18500	18500	0
211	20240521	162700	206301150	18500	18500	18500	18500	0
212	20240521	162600	206301150	18500	18500	18500	18500	320
213	20240521	162500	206301150	18500	18500	18500	18500	0
214	20240521	162400	206301150	18500	18500	18500	18500	0
215	20240521	162300	206301150	18500	18500	18500	18500	0
216	20240521	162200	206301150	18500	18500	18500	18500	0
217	20240521	162100	206301150	18500	18500	18500	18500	0
218	20240521	162000	206301150	18500	18500	18500	18500	0
219	20240521	161900	206301150	18500	18500	18500	18500	0
220	20240521	161800	206301150	18500	18500	18500	18500	0
221	20240521	161700	206301150	18500	18500	18500	18500	0
222	20240521	161600	206301150	18500	18500	18500	18500	0
223	20240521	161500	206301150	18500	18500	18500	18500	0
224	20240521	161400	206301150	18500	18500	18500	18500	0
225	20240521	161300	206301150	18500	18500	18500	18500	0
226	20240521	161200	206301150	18500	18500	18500	18500	0
227	20240521	161100	206301150	18500	18500	18500	18500	0
228	20240521	161000	206301150	18500	18500	18500	18500	0
229	20240521	160900	206301150	18500	18500	18500	18500	0
230	20240521	160800	206301150	18500	18500	18500	18500	0
231	20240521	160700	206301150	18500	18500	18500	18500	0
232	20240521	160600	206301150	18500	18500	18500	18500	0
233	20240521	160500	206301150	18500	18500	18500	18500	0
234	20240521	160400	206301150	18500	18500	18500	18500	0
235	20240521	160300	206301150	18500	18500	18500	18500	0
236	20240521	160200	206301150	18500	18500	18500	18500	0
237	20240521	160100	206301150	18500	18500	18500	18500	0
238	20240521	160000	206301150	18500	18500	18500	18500	0
239	20240521	155900	206301150	18500	18500	18500	18500	0
240	20240521	155800	206301150	18500	18500	18500	18500	0
241	20240521	155700	206301150	18500	18500	18500	18500	0
242	20240521	155600	206301150	18500	18500	18500	18500	320
243	20240521	155500	206301150	18500	18500	18500	18500	0
244	20240521	155400	206301150	18500	18500	18500	18500	0
245	20240521	155300	206301150	18500	18500	18500	18500	0
246	20240521	155200	206301150	18500	18500	18500	18500	0
247	20240521	155100	206301150	18500	18500	18500	18500	0
248	20240521	155000	206301150	18500	18500	18500	18500	0
249	20240521	154900	206301150	18500	18500	18500	18500	0
250	20240521	154800	206301150	18500	18500	18500	18500	0
251	20240521	154700	206301150	18500	18500	18500	18500	0
252	20240521	154600	206301150	18500	18500	18500	18500	0
253	20240521	154500	206301150	18500	18500	18500	18500	0
254	20240521	154400	206301150	18500	18500	18500	18500	0
255	20240521	154300	206301150	18500	18500	18500	18500	0
256	20240521	154200	206301150	18500	18500	18500	18500	0
257	20240521	154100	206301150	18500	18500	18500	18500	0
258	20240521	154000	206301150	18500	18500	18500	18500	0
259	20240521	153900	206301150	18500	18500	18500	18500	0
260	20240521	153800	206301150	18500	18500	18500	18500	0
261	20240521	153700	206301150	18500	18500	18500	18500	0
262	20240521	153600	206301150	18500	18500	18500	18500	0
263	20240521	153500	206301150	18500	18500	18500	18500	0
264	20240521	153400	206301150	18500	18500	18500	18500	0
265	20240521	153300	206301150	18500	18500	18500	18500	0
266	20240521	153200	206301150	18500	18500	18500	18500	0
267	20240521	153100	206301150	18500	18500	18500	18500	0
268	20240521	153000	206301150	18500	18500	18500	18500	320
269	20240521	152900	200381150	18510	18510	18510	18510	0
270	20240521	152800	200381150	18510	18510	18510	18510	0
271	20240521	152700	200381150	18510	18510	18510	18510	0
272	20240521	152600	200381150	18510	18510	18510	18510	0
273	20240521	152500	200381150	18510	18510	18510	18510	0
274	20240521	152400	200381150	18510	18510	18510	18510	0
275	20240521	152300	200381150	18510	18510	18510	18510	0
276	20240521	152200	200381150	18510	18510	18510	18510	0
277	20240521	152100	200381150	18510	18510	18510	18510	0
278	20240521	152000	200381150	18510	18510	18510	18510	0
279	20240521	151900	200381150	18510	18500	18510	18450	40
280	20240521	151800	199641530	18500	18500	18500	18500	69
281	20240521	151700	198365030	18500	18450	18510	18440	6
282	20240521	151600	198254180	18440	18500	18510	18440	39
283	20240521	151500	197532540	18440	18470	18470	18440	501
284	20240521	151400	188290180	18470	18470	18470	18470	1
285	20240521	151300	188271710	18470	18480	18510	18470	137
286	20240521	151200	185738230	18470	18480	18490	18470	23
287	20240521	151100	185313230	18470	18470	18470	18470	2
288	20240521	151000	185276290	18470	18470	18470	18470	14
289	20240521	150900	185017710	18470	18470	18470	18470	1
290	20240521	150800	184999240	18470	18480	18480	18470	19
291	20240521	150700	184648140	18480	18470	18480	18470	7
292	20240521	150600	184518800	18470	18470	18470	18470	0
293	20240521	150500	184518800	18470	18480	18480	18470	21
294	20240521	150400	184130750	18470	18470	18470	18470	0
295	20240521	150300	184130750	18470	18470	18470	18470	22
296	20240521	150200	183724410	18470	18470	18470	18470	2
297	20240521	150100	183687470	18480	18480	18480	18470	138
298	20240521	150000	181137240	18470	18470	18470	18470	2
299	20240521	145900	181100300	18470	18470	18470	18470	2
300	20240521	145800	181063360	18470	18470	18470	18470	1
301	20240521	145700	181044890	18470	18480	18480	18470	18
302	20240521	145600	180712260	18480	18480	18480	18480	37
303	20240521	145500	180028500	18490	18490	18490	18490	4
304	20240521	145400	179954540	18490	18500	18500	18490	38
305	20240521	145300	179251720	18490	18490	18490	18490	0
306	20240521	145200	179251720	18490	18490	18490	18490	1
307	20240521	145100	179233230	18500	18500	18500	18500	30
308	20240521	145000	178678230	18510	18510	18510	18510	0
309	20240521	144900	178678230	18510	18510	18510	18510	22
310	20240521	144800	178271010	18510	18510	18510	18510	1
311	20240521	144700	178252500	18510	18510	18510	18510	0
312	20240521	144600	178252500	18510	18510	18510	18510	27
313	20240521	144500	177752730	18510	18510	18510	18510	100
314	20240521	144400	175901730	18510	18510	18510	18510	0
315	20240521	144300	175901730	18510	18510	18510	18510	79
316	20240521	144200	174439440	18510	18510	18510	18510	70
317	20240521	144100	173143740	18510	18500	18510	18500	140
318	20240521	144000	170553580	18500	18500	18500	18500	0
319	20240521	143900	170553580	18500	18500	18500	18500	0
320	20240521	143800	170553580	18500	18500	18500	18500	17
321	20240521	143700	170239080	18490	18490	18490	18490	0
322	20240521	143600	170239080	18490	18490	18490	18490	0
323	20240521	143500	170239080	18490	18490	18490	18490	6
324	20240521	143400	170128140	18500	18500	18500	18500	17
325	20240521	143300	169813640	18500	18500	18500	18500	0
326	20240521	143200	169813640	18500	18500	18500	18500	1
327	20240521	143100	169795140	18500	18500	18500	18500	18
328	20240521	143000	169462140	18500	18500	18500	18500	50
329	20240521	142900	168537140	18510	18510	18510	18510	1
330	20240521	142800	168518630	18500	18500	18500	18500	2
331	20240521	142700	168481630	18490	18490	18490	18490	0
332	20240521	142600	168481630	18490	18490	18490	18490	0
333	20240521	142500	168481630	18490	18490	18490	18490	0
334	20240521	142400	168481630	18490	18490	18490	18490	0
335	20240521	142300	168481630	18490	18490	18490	18490	0
336	20240521	142200	168481630	18490	18490	18490	18490	0
337	20240521	142100	168481630	18490	18490	18490	18490	0
338	20240521	142000	168481630	18490	18490	18490	18490	0
339	20240521	141900	168481630	18490	18490	18490	18490	822
340	20240521	141800	153282850	18480	18480	18480	18480	219
341	20240521	141700	149235730	18480	18480	18480	18480	0
342	20240521	141600	149235730	18480	18480	18480	18480	17
343	20240521	141500	148921570	18480	18480	18480	18480	0
344	20240521	141400	148921570	18480	18480	18480	18480	0
345	20240521	141300	148921570	18480	18480	18480	18480	0
346	20240521	141200	148921570	18480	18480	18480	18480	17
347	20240521	141100	148607410	18480	18480	18480	18480	0
348	20240521	141000	148607410	18480	18480	18480	18480	0
349	20240521	140900	148607410	18480	18480	18480	18480	1
350	20240521	140800	148588930	18480	18480	18480	18480	17
351	20240521	140700	148274770	18470	18470	18470	18470	0
352	20240521	140600	148274770	18470	18470	18470	18470	1
353	20240521	140500	148256300	18480	18480	18480	18480	0
354	20240521	140400	148256300	18480	18480	18480	18480	18
355	20240521	140300	147923660	18480	18480	18480	18480	10
356	20240521	140200	147738860	18480	18480	18480	18480	0
357	20240521	140100	147738860	18480	18480	18480	18480	17
358	20240521	140000	147424700	18480	18480	18480	18480	0
359	20240521	135900	147424700	18480	18480	18480	18480	0
360	20240521	135800	147424700	18480	18480	18480	18480	0
361	20240521	135700	147424700	18480	18480	18480	18480	17
362	20240521	135600	147110540	18480	18480	18480	18480	0
363	20240521	135500	147110540	18480	18480	18480	18480	0
364	20240521	135400	147110540	18480	18480	18480	18480	0
365	20240521	135300	147110540	18480	18480	18480	18480	18
366	20240521	135200	146777900	18480	18480	18480	18480	0
367	20240521	135100	146777900	18480	18480	18480	18480	0
368	20240521	135000	146777900	18480	18480	18480	18480	0
369	20240521	134900	146777900	18480	18470	18480	18470	77
370	20240521	134800	145355540	18480	18480	18480	18480	0
371	20240521	134700	145355540	18480	18480	18480	18480	0
372	20240521	134600	145355540	18480	18490	18490	18480	20
373	20240521	134500	144985930	18490	18490	18490	18490	17
374	20240521	134400	144671600	18490	18490	18490	18490	0
375	20240521	134300	144671600	18490	18490	18490	18490	103
376	20240521	134200	142767130	18490	18490	18490	18480	118
377	20240521	134100	140585810	18480	18480	18480	18480	1
378	20240521	134000	140567330	18490	18490	18490	18490	1
379	20240521	133900	140548840	18490	18490	18490	18490	0
380	20240521	133800	140548840	18490	18490	18490	18490	17
381	20240521	133700	140234510	18480	18480	18480	18480	0
382	20240521	133600	140234510	18480	18480	18480	18480	0
383	20240521	133500	140234510	18480	18480	18480	18480	1
384	20240521	133400	140216030	18490	18490	18490	18490	17
385	20240521	133300	139901700	18490	18490	18490	18490	0
386	20240521	133200	139901700	18490	18490	18490	18490	40
387	20240521	133100	139162100	18490	18490	18490	18490	0
388	20240521	133000	139162100	18490	18490	18490	18490	18
389	20240521	132900	138829280	18490	18490	18490	18490	0
390	20240521	132800	138829280	18490	18490	18490	18490	0
391	20240521	132700	138829280	18490	18490	18490	18490	17
392	20240521	132600	138514950	18490	18490	18490	18490	0
393	20240521	132500	138514950	18490	18490	18490	18490	0
394	20240521	132400	138514950	18490	18490	18490	18490	0
395	20240521	132300	138514950	18490	18490	18490	18490	17
396	20240521	132200	138200620	18480	18480	18480	18480	9
397	20240521	132100	138034300	18480	18480	18480	18480	0
398	20240521	132000	138034300	18480	18480	18480	18480	0
399	20240521	131900	138034300	18480	18480	18480	18480	18
400	20240521	131800	137701660	18480	18480	18480	18480	0
401	20240521	131700	137701660	18480	18480	18480	18480	0
402	20240521	131600	137701660	18480	18480	18480	18480	17
403	20240521	131500	137387500	18480	18480	18480	18480	0
404	20240521	131400	137387500	18480	18480	18480	18480	0
405	20240521	131300	137387500	18480	18480	18480	18480	20
406	20240521	131200	137017900	18490	18490	18490	18490	18
407	20240521	131100	136685080	18490	18490	18490	18490	0
408	20240521	131000	136685080	18490	18490	18490	18490	0
409	20240521	130900	136685080	18490	18490	18490	18490	0
410	20240521	130800	136685080	18490	18490	18490	18490	17
411	20240521	130700	136370750	18490	18490	18490	18490	0
412	20240521	130600	136370750	18490	18490	18490	18490	0
413	20240521	130500	136370750	18490	18490	18490	18490	0
414	20240521	130400	136370750	18490	18490	18490	18490	18
415	20240521	130300	136037930	18480	18480	18480	18480	51
416	20240521	130200	135095450	18490	18490	18490	18490	3
417	20240521	130100	135039980	18490	18490	18490	18490	0
418	20240521	130000	135039980	18490	18480	18490	18480	20
419	20240521	125900	134670210	18480	18480	18480	18480	2
420	20240521	125800	134633250	18480	18480	18480	18480	0
421	20240521	125700	134633250	18480	18480	18480	18480	17
422	20240521	125600	134319090	18480	18480	18480	18480	0
423	20240521	125500	134319090	18480	18480	18480	18480	0
424	20240521	125400	134319090	18480	18480	18480	18480	0
425	20240521	125300	134319090	18480	18480	18480	18480	18
426	20240521	125200	133986450	18480	18480	18480	18480	40
427	20240521	125100	133247250	18480	18480	18480	18480	0
428	20240521	125000	133247250	18480	18480	18480	18480	0
429	20240521	124900	133247250	18480	18480	18480	18480	17
430	20240521	124800	132933090	18480	18480	18480	18480	0
431	20240521	124700	132933090	18480	18480	18480	18480	0
432	20240521	124600	132933090	18480	18480	18480	18480	0
433	20240521	124500	132933090	18480	18480	18480	18480	17
434	20240521	124400	132618930	18480	18480	18480	18480	0
435	20240521	124300	132618930	18480	18480	18480	18480	0
436	20240521	124200	132618930	18480	18480	18480	18480	0
437	20240521	124100	132618930	18480	18480	18480	18480	18
438	20240521	124000	132286290	18480	18480	18480	18480	0
439	20240521	123900	132286290	18480	18480	18480	18480	0
440	20240521	123800	132286290	18480	18480	18480	18480	17
441	20240521	123700	131972130	18440	18440	18440	18440	40
442	20240521	123600	131234530	18480	18480	18480	18480	0
443	20240521	123500	131234530	18480	18480	18480	18480	0
444	20240521	123400	131234530	18480	18480	18480	18480	17
445	20240521	123300	130920370	18440	18450	18450	18440	110
446	20240521	123200	128891870	18450	18450	18450	18450	0
447	20240521	123100	128891870	18450	18450	18450	18450	60
448	20240521	123000	127784870	18480	18510	18510	18480	106
449	20240521	122900	125825170	18500	18500	18500	18500	6
450	20240521	122800	125714170	18510	18510	18510	18510	0
451	20240521	122700	125714170	18510	18510	18510	18510	10
452	20240521	122600	125529070	18540	18540	18540	18540	17
453	20240521	122500	125213890	18540	18540	18540	18540	26
454	20240521	122400	124731850	18540	18540	18540	18540	0
455	20240521	122300	124731850	18540	18540	18540	18540	17
456	20240521	122200	124416670	18540	18540	18540	18540	0
457	20240521	122100	124416670	18540	18540	18540	18540	0
458	20240521	122000	124416670	18540	18540	18540	18540	0
459	20240521	121900	124416670	18540	18540	18540	18540	18
460	20240521	121800	124082950	18540	18540	18540	18540	0
461	20240521	121700	124082950	18540	18540	18540	18540	0
462	20240521	121600	124082950	18540	18540	18540	18540	0
463	20240521	121500	124082950	18540	18540	18540	18540	17
464	20240521	121400	123767770	18540	18540	18540	18540	0
465	20240521	121300	123767770	18540	18540	18540	18540	0
466	20240521	121200	123767770	18540	18540	18540	18540	0
467	20240521	121100	123767770	18540	18540	18540	18540	17
468	20240521	121000	123452590	18540	18540	18540	18540	0
469	20240521	120900	123452590	18540	18540	18540	18540	0
470	20240521	120800	123452590	18540	18540	18540	18540	17
471	20240521	120700	123137410	18540	18540	18540	18540	0
472	20240521	120600	123137410	18540	18540	18540	18540	0
473	20240521	120500	123137410	18540	18540	18540	18540	0
474	20240521	120400	123137410	18540	18540	18540	18540	18
475	20240521	120300	122803690	18560	18560	18560	18560	0
476	20240521	120200	122803690	18560	18560	18560	18560	0
477	20240521	120100	122803690	18560	18560	18560	18560	0
478	20240521	120000	122803690	18560	18560	18560	18560	20
479	20240521	115900	122432490	18560	18560	18560	18560	0
480	20240521	115800	122432490	18560	18560	18560	18560	8
481	20240521	115700	122284010	18560	18560	18560	18560	1
482	20240521	115600	122265450	18560	18490	18560	18490	26
483	20240521	115500	121783520	18490	18410	18490	18410	27
484	20240521	115400	121285650	18480	18480	18480	18480	0
485	20240521	115300	121285650	18480	18490	18490	18480	118
486	20240521	115200	119104830	18400	18420	18420	18400	467
487	20240521	115100	110506850	18430	18460	18460	18430	516
488	20240521	115000	100993620	18510	18510	18510	18510	0
489	20240521	114900	100993620	18510	18510	18510	18510	17
490	20240521	114800	100678950	18520	18520	18520	18520	0
491	20240521	114700	100678950	18520	18520	18520	18520	0
492	20240521	114600	100678950	18520	18520	18520	18520	0
493	20240521	114500	100678950	18520	18520	18520	18520	17
494	20240521	114400	100364110	18450	18450	18450	18450	0
495	20240521	114300	100364110	18450	18530	18530	18450	76
496	20240521	114200	98961830	18530	18530	18530	18530	0
497	20240521	114100	98961830	18530	18530	18530	18530	17
498	20240521	114000	98646820	18450	18450	18450	18450	296
499	20240521	113900	93185620	18540	18540	18540	18540	0
500	20240521	113800	93185620	18540	18540	18540	18540	17
501	20240521	113700	92870440	18460	18500	18500	18460	113
502	20240521	113600	90781980	18500	18500	18500	18500	0
503	20240521	113500	90781980	18500	18560	18560	18500	481
504	20240521	113400	81881600	18570	18570	18570	18570	17
505	20240521	113300	81565910	18570	18570	18570	18570	0
506	20240521	113200	81565910	18570	18570	18570	18570	0
507	20240521	113100	81565910	18570	18570	18570	18570	0
508	20240521	113000	81565910	18570	18570	18570	18570	19
509	20240521	112900	81213080	18570	18570	18570	18570	1
510	20240521	112800	81194510	18570	18570	18570	18570	20
511	20240521	112700	80823110	18570	18570	18570	18570	0
512	20240521	112600	80823110	18570	18560	18570	18560	27
513	20240521	112500	80321820	18560	18560	18560	18560	0
514	20240521	112400	80321820	18560	18560	18560	18560	0
515	20240521	112300	80321820	18560	18560	18560	18560	0
516	20240521	112200	80321820	18560	18530	18560	18520	7
517	20240521	112100	80191970	18560	18560	18560	18560	0
518	20240521	112000	80191970	18560	18560	18560	18560	0
519	20240521	111900	80191970	18560	18560	18560	18560	18
520	20240521	111800	79857890	18570	18570	18570	18570	0
521	20240521	111700	79857890	18570	18570	18570	18570	0
522	20240521	111600	79857890	18570	18570	18570	18570	0
523	20240521	111500	79857890	18570	18570	18570	18570	17
524	20240521	111400	79542200	18570	18570	18570	18570	2
525	20240521	111300	79505060	18570	18570	18570	18570	2
526	20240521	111200	79467920	18580	18580	18580	18580	0
527	20240521	111100	79467920	18580	18580	18580	18580	35
528	20240521	111000	78817620	18580	18580	18580	18580	38
529	20240521	110900	78111580	18580	18580	18580	18580	31
530	20240521	110800	77535600	18580	18580	18580	18580	0
531	20240521	110700	77535600	18580	18580	18580	18580	17
532	20240521	110600	77219740	18520	18520	18520	18520	1
533	20240521	110500	77201220	18580	18580	18580	18580	100
534	20240521	110400	75343220	18580	18580	18580	18580	18
535	20240521	110300	75008780	18580	18580	18580	18580	0
536	20240521	110200	75008780	18580	18580	18580	18580	0
537	20240521	110100	75008780	18580	18580	18580	18580	0
538	20240521	110000	75008780	18580	18580	18580	18580	18
539	20240521	105900	74674340	18580	18580	18580	18580	0
540	20240521	105800	74674340	18580	18580	18580	18580	1
541	20240521	105700	74655760	18580	18580	18580	18580	0
542	20240521	105600	74655760	18580	18580	18580	18580	37
543	20240521	105500	73968300	18510	18510	18510	18510	1
544	20240521	105400	73949790	18580	18580	18580	18580	0
545	20240521	105300	73949790	18580	18580	18580	18580	0
546	20240521	105200	73949790	18580	18580	18580	18580	18
547	20240521	105100	73615350	18590	18590	18590	18590	0
548	20240521	105000	73615350	18590	18590	18590	18590	0
549	20240521	104900	73615350	18590	18590	18590	18590	17
550	20240521	104800	73299320	18590	18590	18590	18590	0
551	20240521	104700	73299320	18590	18590	18590	18590	0
552	20240521	104600	73299320	18590	18590	18590	18590	0
553	20240521	104500	73299320	18590	18590	18590	18590	17
554	20240521	104400	72983290	18590	18590	18590	18590	0
555	20240521	104300	72983290	18590	18590	18590	18590	0
556	20240521	104200	72983290	18590	18590	18590	18590	0
557	20240521	104100	72983290	18590	18590	18590	18590	18
558	20240521	104000	72648670	18520	18520	18520	18520	0
559	20240521	103900	72648670	18520	18550	18550	18520	1640
560	20240521	103800	42264750	18560	18560	18560	18560	73
561	20240521	103700	40909870	18590	18570	18590	18570	47
562	20240521	103600	40036740	18570	18570	18570	18570	20
563	20240521	103500	39665340	18590	18590	18590	18590	0
564	20240521	103400	39665340	18590	18590	18590	18590	17
565	20240521	103300	39349310	18570	18570	18570	18570	0
566	20240521	103200	39349310	18570	18580	18580	18570	609
567	20240521	103100	28039610	18590	18590	18590	18590	0
568	20240521	103000	28039610	18590	18620	18620	18590	138
569	20240521	102900	25472860	18620	18620	18620	18620	2
570	20240521	102800	25435620	18620	18620	18620	18620	1
571	20240521	102700	25417000	18630	18630	18630	18630	0
572	20240521	102600	25417000	18630	18630	18630	18630	17
573	20240521	102500	25100290	18620	18620	18620	18620	0
574	20240521	102400	25100290	18620	18620	18620	18620	10
575	20240521	102300	24914090	18620	18620	18620	18620	0
576	20240521	102200	24914090	18620	18620	18620	18620	4
577	20240521	102100	24839610	18620	18620	18620	18620	26
578	20240521	102000	24355490	18630	18630	18630	18630	0
579	20240521	101900	24355490	18630	18630	18630	18630	1
580	20240521	101800	24336860	18630	18630	18630	18630	18
581	20240521	101700	24001520	18630	18630	18630	18630	0
582	20240521	101600	24001520	18630	18630	18630	18630	0
583	20240521	101500	24001520	18630	18630	18630	18630	17
584	20240521	101400	23684810	18630	18630	18630	18630	0
585	20240521	101300	23684810	18630	18630	18630	18630	5
586	20240521	101200	23591660	18630	18630	18630	18630	0
587	20240521	101100	23591660	18630	18630	18630	18630	17
588	20240521	101000	23274950	18620	18620	18620	18620	0
589	20240521	100900	23274950	18620	18620	18620	18620	0
590	20240521	100800	23274950	18620	18620	18620	18620	0
591	20240521	100700	23274950	18620	18620	18620	18620	18
592	20240521	100600	22939790	18630	18630	18630	18630	0
593	20240521	100500	22939790	18630	18630	18630	18630	0
594	20240521	100400	22939790	18630	18630	18630	18630	0
595	20240521	100300	22939790	18630	18630	18630	18630	18
596	20240521	100200	22604450	18600	18600	18600	18600	25
597	20240521	100100	22139450	18600	18600	18600	18600	0
598	20240521	100000	22139450	18600	18600	18600	18600	18
599	20240521	095900	21804650	18600	18600	18600	18600	1
600	20240521	095800	21786050	18600	18600	18600	18600	2
601	20240521	095700	21748850	18600	18600	18600	18600	5
602	20240521	095600	21655850	18630	18630	18630	18630	17
603	20240521	095500	21339140	18630	18630	18630	18630	0
604	20240521	095400	21339140	18630	18630	18630	18630	0
605	20240521	095300	21339140	18630	18630	18630	18630	0
606	20240521	095200	21339140	18630	18630	18630	18630	18
607	20240521	095100	21003800	18630	18630	18630	18630	0
608	20240521	095000	21003800	18630	18630	18630	18630	0
609	20240521	094900	21003800	18630	18630	18630	18630	0
610	20240521	094800	21003800	18630	18630	18630	18630	17
611	20240521	094700	20687090	18630	18630	18630	18630	0
612	20240521	094600	20687090	18630	18630	18630	18630	0
613	20240521	094500	20687090	18630	18630	18630	18630	17
614	20240521	094400	20370380	18620	18620	18620	18620	1
615	20240521	094300	20351760	18630	18630	18630	18630	0
616	20240521	094200	20351760	18630	18630	18630	18630	0
617	20240521	094100	20351760	18630	18620	18630	18620	64
618	20240521	094000	19159650	18620	18620	18620	18620	1
619	20240521	093900	19141030	18630	18630	18630	18630	0
620	20240521	093800	19141030	18630	18630	18630	18630	0
621	20240521	093700	19141030	18630	18630	18630	18630	17
622	20240521	093600	18824320	18630	18630	18630	18630	0
623	20240521	093500	18824320	18630	18630	18630	18630	0
624	20240521	093400	18824320	18630	18630	18630	18630	0
625	20240521	093300	18824320	18630	18630	18630	18630	17
626	20240521	093200	18507610	18580	18580	18580	18580	0
627	20240521	093100	18507610	18580	18580	18580	18580	0
628	20240521	093000	18507610	18580	18580	18580	18580	3
629	20240521	092900	18451870	18570	18570	18570	18570	0
630	20240521	092800	18451870	18570	18570	18570	18570	0
631	20240521	092700	18451870	18570	18570	18570	18570	111
632	20240521	092600	16390600	18570	18570	18570	18570	17
633	20240521	092500	16074910	18570	18570	18570	18570	105
634	20240521	092400	14125060	18580	18580	18580	18580	0
635	20240521	092300	14125060	18580	18580	18580	18580	13
636	20240521	092200	13883520	18580	18580	18580	18580	5
637	20240521	092100	13790620	18580	18590	18590	18580	8
638	20240521	092000	13641960	18600	18600	18600	18600	50
639	20240521	091900	12711960	18630	18630	18630	18630	0
640	20240521	091800	12711960	18630	18630	18630	18630	18
641	20240521	091700	12376620	18570	18570	18570	18570	0
642	20240521	091600	12376620	18570	18570	18570	18570	20
643	20240521	091500	12005220	18570	18570	18570	18570	1
644	20240521	091400	11986650	18640	18640	18640	18640	17
645	20240521	091300	11669770	18640	18640	18640	18640	7
646	20240521	091200	11539290	18640	18640	18640	18640	1
647	20240521	091100	11520650	18650	18650	18650	18650	17
648	20240521	091000	11203600	18620	18620	18620	18620	1
649	20240521	090900	11184980	18570	18580	18580	18570	62
650	20240521	090800	10033520	18700	18700	18700	18700	0
651	20240521	090700	10033520	18700	18700	18700	18700	17
652	20240521	090600	9715620	18550	18720	18720	18550	82
653	20240521	090500	8185840	18520	18520	18520	18520	0
654	20240521	090400	8185840	18520	18520	18520	18520	0
655	20240521	090300	8185840	18520	18520	18520	18520	0
656	20240521	090200	8185840	18520	18520	18520	18520	0
657	20240521	090100	8185840	18520	18520	18520	18520	0
658	20240521	090000	8185840	18520	18520	18520	18520	442