KissMeData/089600/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	195600	320725700	18680	18680	18680	18680	347
3	20240523	195500	320725700	18680	18680	18680	18680	0
4	20240523	195400	320725700	18680	18680	18680	18680	0
5	20240523	195300	320725700	18680	18680	18680	18680	0
6	20240523	195200	320725700	18680	18680	18680	18680	0
7	20240523	195100	320725700	18680	18680	18680	18680	0
8	20240523	195000	320725700	18680	18680	18680	18680	0
9	20240523	194900	320725700	18680	18680	18680	18680	0
10	20240523	194800	320725700	18680	18680	18680	18680	0
11	20240523	194700	320725700	18680	18680	18680	18680	0
12	20240523	194600	320725700	18680	18680	18680	18680	0
13	20240523	194500	320725700	18680	18680	18680	18680	0
14	20240523	194400	320725700	18680	18680	18680	18680	0
15	20240523	194300	320725700	18680	18680	18680	18680	0
16	20240523	194200	320725700	18680	18680	18680	18680	0
17	20240523	194100	320725700	18680	18680	18680	18680	0
18	20240523	194000	320725700	18680	18680	18680	18680	0
19	20240523	193900	320725700	18680	18680	18680	18680	0
20	20240523	193800	320725700	18680	18680	18680	18680	0
21	20240523	193700	320725700	18680	18680	18680	18680	0
22	20240523	193600	320725700	18680	18680	18680	18680	0
23	20240523	193500	320725700	18680	18680	18680	18680	0
24	20240523	193400	320725700	18680	18680	18680	18680	0
25	20240523	193300	320725700	18680	18680	18680	18680	0
26	20240523	193200	320725700	18680	18680	18680	18680	0
27	20240523	193100	320725700	18680	18680	18680	18680	0
28	20240523	193000	320725700	18680	18680	18680	18680	0
29	20240523	192900	320725700	18680	18680	18680	18680	0
30	20240523	192800	320725700	18680	18680	18680	18680	0
31	20240523	192700	320725700	18680	18680	18680	18680	0
32	20240523	192600	320725700	18680	18680	18680	18680	347
33	20240523	192500	320725700	18680	18680	18680	18680	0
34	20240523	192400	320725700	18680	18680	18680	18680	0
35	20240523	192300	320725700	18680	18680	18680	18680	0
36	20240523	192200	320725700	18680	18680	18680	18680	0
37	20240523	192100	320725700	18680	18680	18680	18680	0
38	20240523	192000	320725700	18680	18680	18680	18680	0
39	20240523	191900	320725700	18680	18680	18680	18680	0
40	20240523	191800	320725700	18680	18680	18680	18680	0
41	20240523	191700	320725700	18680	18680	18680	18680	0
42	20240523	191600	320725700	18680	18680	18680	18680	0
43	20240523	191500	320725700	18680	18680	18680	18680	0
44	20240523	191400	320725700	18680	18680	18680	18680	0
45	20240523	191300	320725700	18680	18680	18680	18680	0
46	20240523	191200	320725700	18680	18680	18680	18680	0
47	20240523	191100	320725700	18680	18680	18680	18680	0
48	20240523	191000	320725700	18680	18680	18680	18680	0
49	20240523	190900	320725700	18680	18680	18680	18680	0
50	20240523	190800	320725700	18680	18680	18680	18680	0
51	20240523	190700	320725700	18680	18680	18680	18680	0
52	20240523	190600	320725700	18680	18680	18680	18680	0
53	20240523	190500	320725700	18680	18680	18680	18680	0
54	20240523	190400	320725700	18680	18680	18680	18680	0
55	20240523	190300	320725700	18680	18680	18680	18680	0
56	20240523	190200	320725700	18680	18680	18680	18680	0
57	20240523	190100	320725700	18680	18680	18680	18680	0
58	20240523	190000	320725700	18680	18680	18680	18680	0
59	20240523	185900	320725700	18680	18680	18680	18680	0
60	20240523	185800	320725700	18680	18680	18680	18680	0
61	20240523	185700	320725700	18680	18680	18680	18680	0
62	20240523	185600	320725700	18680	18680	18680	18680	347
63	20240523	185500	320725700	18680	18680	18680	18680	0
64	20240523	185400	320725700	18680	18680	18680	18680	0
65	20240523	185300	320725700	18680	18680	18680	18680	0
66	20240523	185200	320725700	18680	18680	18680	18680	0
67	20240523	185100	320725700	18680	18680	18680	18680	0
68	20240523	185000	320725700	18680	18680	18680	18680	0
69	20240523	184900	320725700	18680	18680	18680	18680	0
70	20240523	184800	320725700	18680	18680	18680	18680	0
71	20240523	184700	320725700	18680	18680	18680	18680	0
72	20240523	184600	320725700	18680	18680	18680	18680	0
73	20240523	184500	320725700	18680	18680	18680	18680	0
74	20240523	184400	320725700	18680	18680	18680	18680	0
75	20240523	184300	320725700	18680	18680	18680	18680	0
76	20240523	184200	320725700	18680	18680	18680	18680	0
77	20240523	184100	320725700	18680	18680	18680	18680	0
78	20240523	184000	320725700	18680	18680	18680	18680	0
79	20240523	183900	320725700	18680	18680	18680	18680	0
80	20240523	183800	320725700	18680	18680	18680	18680	0
81	20240523	183700	320725700	18680	18680	18680	18680	0
82	20240523	183600	320725700	18680	18680	18680	18680	0
83	20240523	183500	320725700	18680	18680	18680	18680	0
84	20240523	183400	320725700	18680	18680	18680	18680	0
85	20240523	183300	320725700	18680	18680	18680	18680	0
86	20240523	183200	320725700	18680	18680	18680	18680	0
87	20240523	183100	320725700	18680	18680	18680	18680	0
88	20240523	183000	320725700	18680	18680	18680	18680	0
89	20240523	182900	320725700	18680	18680	18680	18680	0
90	20240523	182800	320725700	18680	18680	18680	18680	0
91	20240523	182700	320725700	18680	18680	18680	18680	0
92	20240523	182600	320725700	18680	18680	18680	18680	347
93	20240523	182500	320725700	18680	18680	18680	18680	0
94	20240523	182400	320725700	18680	18680	18680	18680	0
95	20240523	182300	320725700	18680	18680	18680	18680	0
96	20240523	182200	320725700	18680	18680	18680	18680	0
97	20240523	182100	320725700	18680	18680	18680	18680	0
98	20240523	182000	320725700	18680	18680	18680	18680	0
99	20240523	181900	320725700	18680	18680	18680	18680	0
100	20240523	181800	320725700	18680	18680	18680	18680	0
101	20240523	181700	320725700	18680	18680	18680	18680	0
102	20240523	181600	320725700	18680	18680	18680	18680	0
103	20240523	181500	320725700	18680	18680	18680	18680	0
104	20240523	181400	320725700	18680	18680	18680	18680	0
105	20240523	181300	320725700	18680	18680	18680	18680	0
106	20240523	181200	320725700	18680	18680	18680	18680	0
107	20240523	181100	320725700	18680	18680	18680	18680	0
108	20240523	181000	320725700	18680	18680	18680	18680	0
109	20240523	180900	320725700	18680	18680	18680	18680	0
110	20240523	180800	320725700	18680	18680	18680	18680	0
111	20240523	180700	320725700	18680	18680	18680	18680	0
112	20240523	180600	320725700	18680	18680	18680	18680	0
113	20240523	180500	320725700	18680	18680	18680	18680	0
114	20240523	180400	320725700	18680	18680	18680	18680	0
115	20240523	180300	320725700	18680	18680	18680	18680	0
116	20240523	180200	320725700	18680	18680	18680	18680	0
117	20240523	180100	320725700	18680	18680	18680	18680	0
118	20240523	180000	320725700	18680	18680	18680	18680	0
119	20240523	175900	320725700	18680	18680	18680	18680	0
120	20240523	175800	320725700	18680	18680	18680	18680	0
121	20240523	175700	320725700	18680	18680	18680	18680	0
122	20240523	175600	320725700	18680	18680	18680	18680	347
123	20240523	175500	320725700	18680	18680	18680	18680	0
124	20240523	175400	320725700	18680	18680	18680	18680	0
125	20240523	175300	320725700	18680	18680	18680	18680	0
126	20240523	175200	320725700	18680	18680	18680	18680	0
127	20240523	175100	320725700	18680	18680	18680	18680	0
128	20240523	175000	320725700	18680	18680	18680	18680	0
129	20240523	174900	320725700	18680	18680	18680	18680	0
130	20240523	174800	320725700	18680	18680	18680	18680	0
131	20240523	174700	320725700	18680	18680	18680	18680	0
132	20240523	174600	320725700	18680	18680	18680	18680	0
133	20240523	174500	320725700	18680	18680	18680	18680	0
134	20240523	174400	320725700	18680	18680	18680	18680	0
135	20240523	174300	320725700	18680	18680	18680	18680	0
136	20240523	174200	320725700	18680	18680	18680	18680	0
137	20240523	174100	320725700	18680	18680	18680	18680	0
138	20240523	174000	320725700	18680	18680	18680	18680	0
139	20240523	173900	320725700	18680	18680	18680	18680	0
140	20240523	173800	320725700	18680	18680	18680	18680	0
141	20240523	173700	320725700	18680	18680	18680	18680	0
142	20240523	173600	320725700	18680	18680	18680	18680	0
143	20240523	173500	320725700	18680	18680	18680	18680	0
144	20240523	173400	320725700	18680	18680	18680	18680	0
145	20240523	173300	320725700	18680	18680	18680	18680	0
146	20240523	173200	320725700	18680	18680	18680	18680	0
147	20240523	173100	320725700	18680	18680	18680	18680	0
148	20240523	173000	320725700	18680	18680	18680	18680	0
149	20240523	172900	320725700	18680	18680	18680	18680	0
150	20240523	172800	320725700	18680	18680	18680	18680	0
151	20240523	172700	320725700	18680	18680	18680	18680	0
152	20240523	172600	320725700	18680	18680	18680	18680	347
153	20240523	172500	320725700	18680	18680	18680	18680	0
154	20240523	172400	320725700	18680	18680	18680	18680	0
155	20240523	172300	320725700	18680	18680	18680	18680	0
156	20240523	172200	320725700	18680	18680	18680	18680	0
157	20240523	172100	320725700	18680	18680	18680	18680	0
158	20240523	172000	320725700	18680	18680	18680	18680	0
159	20240523	171900	320725700	18680	18680	18680	18680	0
160	20240523	171800	320725700	18680	18680	18680	18680	0
161	20240523	171700	320725700	18680	18680	18680	18680	0
162	20240523	171600	320725700	18680	18680	18680	18680	0
163	20240523	171500	320725700	18680	18680	18680	18680	0
164	20240523	171400	320725700	18680	18680	18680	18680	0
165	20240523	171300	320725700	18680	18680	18680	18680	0
166	20240523	171200	320725700	18680	18680	18680	18680	0
167	20240523	171100	320725700	18680	18680	18680	18680	0
168	20240523	171000	320725700	18680	18680	18680	18680	0
169	20240523	170900	320725700	18680	18680	18680	18680	0
170	20240523	170800	320725700	18680	18680	18680	18680	0
171	20240523	170700	320725700	18680	18680	18680	18680	0
172	20240523	170600	320725700	18680	18680	18680	18680	0
173	20240523	170500	320725700	18680	18680	18680	18680	0
174	20240523	170400	320725700	18680	18680	18680	18680	0
175	20240523	170300	320725700	18680	18680	18680	18680	0
176	20240523	170200	320725700	18680	18680	18680	18680	0
177	20240523	170100	320725700	18680	18680	18680	18680	0
178	20240523	170000	320725700	18680	18680	18680	18680	0
179	20240523	165900	320725700	18680	18680	18680	18680	0
180	20240523	165800	320725700	18680	18680	18680	18680	0
181	20240523	165700	320725700	18680	18680	18680	18680	0
182	20240523	165600	320725700	18680	18680	18680	18680	347
183	20240523	165500	320725700	18680	18680	18680	18680	0
184	20240523	165400	320725700	18680	18680	18680	18680	0
185	20240523	165300	320725700	18680	18680	18680	18680	0
186	20240523	165200	320725700	18680	18680	18680	18680	0
187	20240523	165100	320725700	18680	18680	18680	18680	0
188	20240523	165000	320725700	18680	18680	18680	18680	0
189	20240523	164900	320725700	18680	18680	18680	18680	0
190	20240523	164800	320725700	18680	18680	18680	18680	0
191	20240523	164700	320725700	18680	18680	18680	18680	0
192	20240523	164600	320725700	18680	18680	18680	18680	0
193	20240523	164500	320725700	18680	18680	18680	18680	0
194	20240523	164400	320725700	18680	18680	18680	18680	0
195	20240523	164300	320725700	18680	18680	18680	18680	0
196	20240523	164200	320725700	18680	18680	18680	18680	0
197	20240523	164100	320725700	18680	18680	18680	18680	0
198	20240523	164000	320725700	18680	18680	18680	18680	0
199	20240523	163900	320725700	18680	18680	18680	18680	0
200	20240523	163800	320725700	18680	18680	18680	18680	0
201	20240523	163700	320725700	18680	18680	18680	18680	0
202	20240523	163600	320725700	18680	18680	18680	18680	0
203	20240523	163500	320725700	18680	18680	18680	18680	0
204	20240523	163400	320725700	18680	18680	18680	18680	0
205	20240523	163300	320725700	18680	18680	18680	18680	0
206	20240523	163200	320725700	18680	18680	18680	18680	0
207	20240523	163100	320725700	18680	18680	18680	18680	0
208	20240523	163000	320725700	18680	18680	18680	18680	0
209	20240523	162900	320725700	18680	18680	18680	18680	0
210	20240523	162800	320725700	18680	18680	18680	18680	0
211	20240523	162700	320725700	18680	18680	18680	18680	0
212	20240523	162600	320725700	18680	18680	18680	18680	347
213	20240523	162500	320725700	18680	18680	18680	18680	0
214	20240523	162400	320725700	18680	18680	18680	18680	0
215	20240523	162300	320725700	18680	18680	18680	18680	0
216	20240523	162200	320725700	18680	18680	18680	18680	0
217	20240523	162100	320725700	18680	18680	18680	18680	0
218	20240523	162000	320725700	18680	18680	18680	18680	0
219	20240523	161900	320725700	18680	18680	18680	18680	0
220	20240523	161800	320725700	18680	18680	18680	18680	0
221	20240523	161700	320725700	18680	18680	18680	18680	0
222	20240523	161600	320725700	18680	18680	18680	18680	0
223	20240523	161500	320725700	18680	18680	18680	18680	0
224	20240523	161400	320725700	18680	18680	18680	18680	0
225	20240523	161300	320725700	18680	18680	18680	18680	0
226	20240523	161200	320725700	18680	18680	18680	18680	0
227	20240523	161100	320725700	18680	18680	18680	18680	0
228	20240523	161000	320725700	18680	18680	18680	18680	0
229	20240523	160900	320725700	18680	18680	18680	18680	0
230	20240523	160800	320725700	18680	18680	18680	18680	0
231	20240523	160700	320725700	18680	18680	18680	18680	0
232	20240523	160600	320725700	18680	18680	18680	18680	0
233	20240523	160500	320725700	18680	18680	18680	18680	0
234	20240523	160400	320725700	18680	18680	18680	18680	0
235	20240523	160300	320725700	18680	18680	18680	18680	0
236	20240523	160200	320725700	18680	18680	18680	18680	0
237	20240523	160100	320725700	18680	18680	18680	18680	0
238	20240523	160000	320725700	18680	18680	18680	18680	0
239	20240523	155900	320725700	18680	18680	18680	18680	0
240	20240523	155800	320725700	18680	18680	18680	18680	0
241	20240523	155700	320725700	18680	18680	18680	18680	0
242	20240523	155600	320725700	18680	18680	18680	18680	347
243	20240523	155500	320725700	18680	18680	18680	18680	0
244	20240523	155400	320725700	18680	18680	18680	18680	0
245	20240523	155300	320725700	18680	18680	18680	18680	0
246	20240523	155200	320725700	18680	18680	18680	18680	0
247	20240523	155100	320725700	18680	18680	18680	18680	0
248	20240523	155000	320725700	18680	18680	18680	18680	0
249	20240523	154900	320725700	18680	18680	18680	18680	0
250	20240523	154800	320725700	18680	18680	18680	18680	0
251	20240523	154700	320725700	18680	18680	18680	18680	0
252	20240523	154600	320725700	18680	18680	18680	18680	0
253	20240523	154500	320725700	18680	18680	18680	18680	0
254	20240523	154400	320725700	18680	18680	18680	18680	0
255	20240523	154300	320725700	18680	18680	18680	18680	0
256	20240523	154200	320725700	18680	18680	18680	18680	0
257	20240523	154100	320725700	18680	18680	18680	18680	0
258	20240523	154000	320725700	18680	18680	18680	18680	0
259	20240523	153900	320725700	18680	18680	18680	18680	0
260	20240523	153800	320725700	18680	18680	18680	18680	0
261	20240523	153700	320725700	18680	18680	18680	18680	0
262	20240523	153600	320725700	18680	18680	18680	18680	0
263	20240523	153500	320725700	18680	18680	18680	18680	0
264	20240523	153400	320725700	18680	18680	18680	18680	0
265	20240523	153300	320725700	18680	18680	18680	18680	0
266	20240523	153200	320725700	18680	18680	18680	18680	0
267	20240523	153100	320725700	18680	18680	18680	18680	0
268	20240523	153000	320725700	18680	18680	18680	18680	347
269	20240523	152900	314243740	18680	18680	18680	18680	0
270	20240523	152800	314243740	18680	18680	18680	18680	0
271	20240523	152700	314243740	18680	18680	18680	18680	0
272	20240523	152600	314243740	18680	18680	18680	18680	0
273	20240523	152500	314243740	18680	18680	18680	18680	0
274	20240523	152400	314243740	18680	18680	18680	18680	0
275	20240523	152300	314243740	18680	18680	18680	18680	0
276	20240523	152200	314243740	18680	18680	18680	18680	0
277	20240523	152100	314243740	18680	18680	18680	18680	0
278	20240523	152000	314243740	18680	18680	18680	18680	0
279	20240523	151900	314243740	18680	18680	18680	18680	23
280	20240523	151800	313814100	18690	18690	18690	18690	11
281	20240523	151700	313608510	18730	18730	18730	18730	0
282	20240523	151600	313608510	18730	18730	18730	18730	3
283	20240523	151500	313552320	18730	18730	18730	18730	0
284	20240523	151400	313552320	18730	18730	18730	18730	0
285	20240523	151300	313552320	18730	18730	18730	18730	0
286	20240523	151200	313552320	18730	18730	18730	18730	0
287	20240523	151100	313552320	18730	18730	18730	18730	0
288	20240523	151000	313552320	18730	18730	18730	18730	1
289	20240523	150900	313533590	18700	18700	18700	18700	0
290	20240523	150800	313533590	18700	18700	18700	18700	0
291	20240523	150700	313533590	18700	18700	18700	18700	10
292	20240523	150600	313346590	18680	18680	18680	18680	0
293	20240523	150500	313346590	18680	18680	18680	18680	0
294	20240523	150400	313346590	18680	18680	18680	18680	0
295	20240523	150300	313346590	18680	18680	18680	18680	0
296	20240523	150200	313346590	18680	18680	18680	18680	0
297	20240523	150100	313346590	18680	18680	18680	18680	0
298	20240523	150000	313346590	18680	18720	18720	18680	26
299	20240523	145900	312859910	18720	18720	18720	18720	1
300	20240523	145800	312841190	18680	18680	18680	18680	0
301	20240523	145700	312841190	18680	18680	18680	18680	0
302	20240523	145600	312841190	18680	18680	18680	18680	0
303	20240523	145500	312841190	18680	18680	18680	18680	0
304	20240523	145400	312841190	18680	18720	18720	18680	17
305	20240523	145300	312523230	18720	18720	18720	18720	0
306	20240523	145200	312523230	18720	18720	18720	18720	6
307	20240523	145100	312410910	18720	18720	18720	18720	6
308	20240523	145000	312298590	18720	18730	18730	18720	16
309	20240523	144900	311999060	18730	18730	18730	18730	7
310	20240523	144800	311867950	18730	18730	18730	18730	6
311	20240523	144700	311755570	18720	18730	18730	18720	12
312	20240523	144600	311530870	18730	18730	18730	18730	3
313	20240523	144500	311474680	18730	18730	18730	18730	9
314	20240523	144400	311306110	18740	18740	18740	18740	6
315	20240523	144300	311193670	18740	18740	18740	18740	0
316	20240523	144200	311193670	18740	18740	18740	18740	6
317	20240523	144100	311081230	18730	18730	18730	18730	26
318	20240523	144000	310594250	18740	18740	18740	18740	0
319	20240523	143900	310594250	18740	18740	18740	18730	559
320	20240523	143800	300121610	18750	18750	18750	18750	6
321	20240523	143700	300009110	18750	18750	18750	18750	7
322	20240523	143600	299877860	18750	18750	18750	18750	0
323	20240523	143500	299877860	18750	18750	18750	18750	6
324	20240523	143400	299765360	18750	18750	18750	18750	6
325	20240523	143300	299652860	18750	18750	18750	18750	0
326	20240523	143200	299652860	18750	18750	18750	18750	6
327	20240523	143100	299540360	18750	18750	18750	18750	7
328	20240523	143000	299409110	18750	18750	18750	18750	0
329	20240523	142900	299409110	18750	18750	18750	18750	11
330	20240523	142800	299202860	18750	18750	18750	18750	7
331	20240523	142700	299071610	18750	18750	18750	18750	6
332	20240523	142600	298959110	18740	18740	18740	18740	1
333	20240523	142500	298940370	18750	18750	18750	18750	0
334	20240523	142400	298940370	18750	18750	18750	18730	55
335	20240523	142300	297909880	18740	18740	18740	18740	5
336	20240523	142200	297816180	18750	18750	18750	18750	6
337	20240523	142100	297703680	18740	18730	18740	18730	242
338	20240523	142000	293170500	18730	18730	18730	18730	0
339	20240523	141900	293170500	18730	18730	18730	18730	6
340	20240523	141800	293058120	18730	18730	18730	18730	6
341	20240523	141700	292945740	18730	18730	18730	18730	6
342	20240523	141600	292833360	18730	18730	18730	18730	700
343	20240523	141500	279722360	18730	18720	18730	18720	26
344	20240523	141400	279235580	18730	18730	18730	18730	6
345	20240523	141300	279123200	18730	18730	18730	18730	1
346	20240523	141200	279104470	18730	18730	18730	18730	13
347	20240523	141100	278860980	18720	18730	18730	18720	11
348	20240523	141000	278655000	18730	18730	18730	18730	0
349	20240523	140900	278655000	18730	18730	18730	18730	12
350	20240523	140800	278430240	18720	18720	18720	18720	6
351	20240523	140700	278317920	18720	18720	18720	18720	39
352	20240523	140600	277587840	18690	18690	18690	18690	1
353	20240523	140500	277569150	18730	18730	18730	18730	6
354	20240523	140400	277456770	18730	18700	18730	18700	229
355	20240523	140300	273170120	18700	18700	18700	18700	1
356	20240523	140200	273151420	18700	18700	18700	18700	6
357	20240523	140100	273039220	18620	18620	18620	18620	0
358	20240523	140000	273039220	18620	18620	18620	18620	0
359	20240523	135900	273039220	18620	18620	18620	18620	0
360	20240523	135800	273039220	18620	18710	18710	18620	109
361	20240523	135700	271005700	18730	18740	18740	18730	16
362	20240523	135600	270705960	18730	18730	18730	18730	1
363	20240523	135500	270687230	18740	18740	18740	18740	6
364	20240523	135400	270574790	18740	18740	18740	18740	7
365	20240523	135300	270443610	18740	18740	18740	18740	0
366	20240523	135200	270443610	18740	18740	18740	18740	6
367	20240523	135100	270331170	18740	18730	18740	18730	8
368	20240523	135000	270181270	18740	18740	18740	18740	3
369	20240523	134900	270125050	18740	18740	18740	18740	13
370	20240523	134800	269881430	18740	18740	18740	18740	12
371	20240523	134700	269656550	18740	18730	18740	18730	103
372	20240523	134600	267727250	18730	18730	18730	18730	4
373	20240523	134500	267652330	18730	18730	18730	18730	6
374	20240523	134400	267539950	18700	18700	18700	18700	0
375	20240523	134300	267539950	18700	18720	18720	18700	50
376	20240523	134200	266604670	18700	18700	18700	18700	0
377	20240523	134100	266604670	18700	18720	18720	18700	50
378	20240523	134000	265669250	18730	18730	18730	18730	10
379	20240523	133900	265481950	18730	18730	18730	18730	6
380	20240523	133800	265369570	18730	18750	18750	18730	49
381	20240523	133700	264451650	18750	18750	18750	18750	7
382	20240523	133600	264320400	18750	18750	18750	18750	0
383	20240523	133500	264320400	18750	18750	18750	18750	16
384	20240523	133400	264020400	18750	18750	18750	18750	6
385	20240523	133300	263907900	18750	18750	18750	18750	0
386	20240523	133200	263907900	18750	18750	18750	18750	6
387	20240523	133100	263795400	18750	18750	18750	18750	6
388	20240523	133000	263682900	18750	18750	18750	18750	1
389	20240523	132900	263664150	18750	18750	18750	18750	6
390	20240523	132800	263551650	18750	18750	18750	18750	6
391	20240523	132700	263439150	18750	18750	18750	18750	13
392	20240523	132600	263195400	18750	18750	18750	18750	0
393	20240523	132500	263195400	18750	18750	18750	18750	6
394	20240523	132400	263082900	18750	18750	18750	18750	6
395	20240523	132300	262970400	18750	18750	18750	18750	50
396	20240523	132200	262032900	18740	18740	18740	18740	18
397	20240523	132100	261695580	18740	18740	18740	18740	6
398	20240523	132000	261583140	18740	18740	18740	18740	0
399	20240523	131900	261583140	18740	18730	18740	18730	32
400	20240523	131800	260983660	18730	18730	18730	18730	7
401	20240523	131700	260852550	18720	18720	18720	18720	51
402	20240523	131600	259897830	18720	18720	18720	18720	0
403	20240523	131500	259897830	18720	18720	18720	18720	89
404	20240523	131400	258231750	18730	18730	18730	18730	6
405	20240523	131300	258119370	18730	18730	18730	18730	0
406	20240523	131200	258119370	18730	18730	18730	18730	9
407	20240523	131100	257950800	18720	18720	18720	18720	7
408	20240523	131000	257819760	18720	18720	18720	18720	46
409	20240523	130900	256958640	18710	18710	18710	18710	0
410	20240523	130800	256958640	18710	18710	18710	18710	4
411	20240523	130700	256883800	18710	18710	18710	18710	6
412	20240523	130600	256771540	18710	18710	18710	18710	0
413	20240523	130500	256771540	18710	18710	18710	18710	7
414	20240523	130400	256640570	18710	18730	18730	18710	101
415	20240523	130300	254750680	18720	18720	18720	18720	4
416	20240523	130200	254675800	18720	18720	18720	18710	1081
417	20240523	130100	234450170	18730	18730	18730	18730	15
418	20240523	130000	234169220	18730	18730	18730	18730	120
419	20240523	125900	231921620	18740	18740	18740	18740	7
420	20240523	125800	231790440	18740	18740	18740	18740	6
421	20240523	125700	231678000	18740	18740	18740	18740	6
422	20240523	125600	231565560	18740	18740	18740	18740	22
423	20240523	125500	231153280	18750	18750	18750	18750	6
424	20240523	125400	231040780	18740	18760	18760	18740	269
425	20240523	125300	225998970	18760	18760	18760	18760	0
426	20240523	125200	225998970	18760	18760	18760	18760	6
427	20240523	125100	225886410	18760	18760	18760	18760	112
428	20240523	125000	223785290	18750	18760	18760	18750	103
429	20240523	124900	221854010	18760	18760	18760	18760	6
430	20240523	124800	221741450	18760	18760	18760	18760	6
431	20240523	124700	221628890	18760	18760	18760	18760	0
432	20240523	124600	221628890	18760	18760	18760	18760	6
433	20240523	124500	221516330	18760	18760	18760	18760	6
434	20240523	124400	221403770	18760	18760	18760	18760	6
435	20240523	124300	221291210	18760	18760	18760	18760	0
436	20240523	124200	221291210	18760	18760	18760	18760	6
437	20240523	124100	221178650	18750	18760	18760	18750	50
438	20240523	124000	220241080	18750	18760	18760	18750	153
439	20240523	123900	217372270	18750	18770	18770	18750	270
440	20240523	123800	212306750	18780	18780	18780	18780	10
441	20240523	123700	212118950	18780	18780	18780	18780	4
442	20240523	123600	212043830	18780	18780	18780	18780	6
443	20240523	123500	211931150	18780	18780	18780	18780	6
444	20240523	123400	211818470	18780	18780	18780	18780	6
445	20240523	123300	211705790	18770	18770	18770	18770	6
446	20240523	123200	211593170	18770	18770	18770	18770	13
447	20240523	123100	211349160	18770	18770	18770	18770	12
448	20240523	123000	211123920	18770	18770	18770	18770	50
449	20240523	122900	210185420	18770	18770	18770	18770	78
450	20240523	122800	208721360	18770	18770	18770	18770	30
451	20240523	122700	208158260	18770	18760	18770	18760	89
452	20240523	122600	206488120	18760	18760	18760	18760	0
453	20240523	122500	206488120	18760	18760	18760	18760	12
454	20240523	122400	206263000	18760	18760	18760	18760	6
455	20240523	122300	206150440	18760	18760	18760	18760	0
456	20240523	122200	206150440	18760	18760	18760	18760	14
457	20240523	122100	205887800	18750	18750	18750	18750	10
458	20240523	122000	205700300	18750	18750	18750	18750	20
459	20240523	121900	205325300	18760	18760	18760	18760	6
460	20240523	121800	205212740	18760	18760	18760	18760	93
461	20240523	121700	203468060	18760	18760	18760	18760	115
462	20240523	121600	201310660	18770	18770	18770	18770	6
463	20240523	121500	201198040	18760	18760	18760	18760	10
464	20240523	121400	201010440	18770	18770	18770	18770	7
465	20240523	121300	200879050	18770	18770	18770	18770	0
466	20240523	121200	200879050	18770	18770	18770	18770	6
467	20240523	121100	200766430	18770	18770	18770	18770	0
468	20240523	121000	200766430	18770	18770	18770	18770	0
469	20240523	120900	200766430	18770	18770	18770	18770	11
470	20240523	120800	200559960	18770	18770	18770	18770	6
471	20240523	120700	200447340	18770	18770	18770	18770	0
472	20240523	120600	200447340	18770	18770	18770	18770	6
473	20240523	120500	200334720	18760	18760	18760	18760	38
474	20240523	120400	199621840	18760	18770	18770	18760	36
475	20240523	120300	198946420	18760	18760	18760	18760	40
476	20240523	120200	198196020	18770	18770	18770	18770	6
477	20240523	120100	198083400	18760	18760	18760	18760	1
478	20240523	120000	198064640	18760	18760	18760	18760	0
479	20240523	115900	198064640	18760	18760	18760	18760	9
480	20240523	115800	197895800	18760	18760	18760	18760	2
481	20240523	115700	197858280	18760	18760	18760	18760	6
482	20240523	115600	197745720	18760	18770	18770	18760	11
483	20240523	115500	197539310	18780	18780	18780	18780	7
484	20240523	115400	197407850	18770	18770	18770	18770	1
485	20240523	115300	197389080	18780	18780	18780	18780	1
486	20240523	115200	197370300	18750	18750	18750	18750	0
487	20240523	115100	197370300	18750	18750	18750	18750	235
488	20240523	115000	192964050	18750	18750	18750	18750	100
489	20240523	114900	191089050	18740	18740	18740	18740	188
490	20240523	114800	187565930	18740	18740	18740	18740	6
491	20240523	114700	187453490	18740	18740	18740	18740	0
492	20240523	114600	187453490	18740	18740	18740	18740	0
493	20240523	114500	187453490	18740	18740	18740	18740	20
494	20240523	114400	187078690	18740	18750	18750	18740	16
495	20240523	114300	186778770	18740	18740	18740	18740	4
496	20240523	114200	186703810	18740	18740	18740	18740	0
497	20240523	114100	186703810	18740	18750	18750	18740	73
498	20240523	114000	185335660	18750	18750	18750	18750	0
499	20240523	113900	185335660	18750	18750	18750	18750	6
500	20240523	113800	185223160	18750	18750	18750	18750	6
501	20240523	113700	185110660	18730	18730	18730	18730	0
502	20240523	113600	185110660	18730	18730	18730	18730	0
503	20240523	113500	185110660	18730	18730	18730	18730	58
504	20240523	113400	184024320	18720	18730	18730	18720	8
505	20240523	113300	183874500	18730	18730	18730	18730	0
506	20240523	113200	183874500	18730	18730	18730	18730	6
507	20240523	113100	183762120	18730	18730	18730	18730	0
508	20240523	113000	183762120	18730	18720	18730	18710	242
509	20240523	112900	179234270	18720	18720	18720	18720	15
510	20240523	112800	178953470	18710	18710	18710	18710	15
511	20240523	112700	178672820	18720	18720	18720	18720	25
512	20240523	112600	178204820	18730	18730	18730	18730	6
513	20240523	112500	178092440	18750	18750	18750	18720	69
514	20240523	112400	176800090	18760	18770	18770	18760	2
515	20240523	112300	176762560	18770	18780	18780	18770	16
516	20240523	112200	176462230	18770	18770	18770	18770	18
517	20240523	112100	176124370	18770	18760	18770	18760	19
518	20240523	112000	175767880	18750	18750	18750	18750	8
519	20240523	111900	175617880	18750	18770	18770	18750	12
520	20240523	111800	175392780	18750	18750	18750	18750	14
521	20240523	111700	175130280	18740	18770	18770	18740	56
522	20240523	111600	174080640	18780	18780	18780	18770	18
523	20240523	111500	173742700	18800	18780	18800	18770	18
524	20240523	111400	173404790	18780	18780	18780	18780	12
525	20240523	111300	173179430	18800	18780	18800	18780	23
526	20240523	111200	172747290	18780	18790	18800	18750	480
527	20240523	111100	163723800	18750	18790	18790	18750	16
528	20240523	111000	163423720	18790	18760	18790	18740	115
529	20240523	110900	161264410	18740	18740	18740	18740	15
530	20240523	110800	160983310	18760	18770	18770	18760	7
531	20240523	110700	160851930	18770	18730	18770	18730	324
532	20240523	110600	154775140	18740	18740	18740	18740	6
533	20240523	110500	154662700	18730	18740	18740	18730	20
534	20240523	110400	154288040	18740	18750	18750	18740	12
535	20240523	110300	154063050	18750	18720	18750	18720	214
536	20240523	110200	150052840	18720	18730	18730	18720	15
537	20240523	110100	149772030	18730	18720	18730	18720	16
538	20240523	110000	149472500	18720	18720	18720	18720	72
539	20240523	105900	148124660	18730	18730	18730	18730	6
540	20240523	105800	148012280	18730	18740	18740	18730	72
541	20240523	105700	146663660	18730	18740	18740	18730	15
542	20240523	105600	146382700	18720	18730	18730	18720	18
543	20240523	105500	146045710	18730	18740	18740	18730	37
544	20240523	105400	145352640	18730	18730	18730	18730	53
545	20240523	105300	144359950	18740	18730	18740	18730	31
546	20240523	105200	143779250	18740	18740	18740	18740	17
547	20240523	105100	143460670	18730	18740	18740	18730	25
548	20240523	105000	142992310	18730	18730	18730	18730	15
549	20240523	104900	142711360	18720	18720	18720	18720	39
550	20240523	104800	141981280	18730	18730	18730	18730	15
551	20240523	104700	141700330	18730	18740	18740	18730	99
552	20240523	104600	139845700	18740	18740	18740	18730	36
553	20240523	104500	139171210	18740	18720	18740	18720	73
554	20240523	104400	137804630	18720	18740	18740	18720	63
555	20240523	104300	136624760	18730	18720	18740	18720	488
556	20240523	104200	127481940	18720	18690	18720	18680	1771
557	20240523	104100	94364770	18660	18670	18680	18660	207
558	20240523	104000	90499700	18650	18660	18660	18650	18
559	20240523	103900	90163970	18660	18650	18660	18650	21
560	20240523	103800	89772250	18660	18640	18660	18640	128
561	20240523	103700	87384430	18620	18630	18630	18620	27
562	20240523	103600	86881570	18630	18640	18640	18630	3
563	20240523	103500	86825670	18640	18640	18640	18640	6
564	20240523	103400	86713830	18640	18650	18650	18640	68
565	20240523	103300	85445730	18650	18650	18650	18650	14
566	20240523	103200	85184630	18660	18660	18660	18660	6
567	20240523	103100	85072670	18660	18660	18660	18660	6
568	20240523	103000	84960710	18660	18660	18660	18660	3
569	20240523	102900	84904730	18660	18660	18660	18660	3
570	20240523	102800	84848750	18670	18670	18670	18670	85
571	20240523	102700	83261800	18660	18660	18660	18660	0
572	20240523	102600	83261800	18660	18610	18660	18610	1057
573	20240523	102500	63557160	18610	18610	18610	18610	6
574	20240523	102400	63445500	18620	18620	18620	18620	9
575	20240523	102300	63277920	18620	18620	18620	18620	6
576	20240523	102200	63166200	18590	18580	18590	18580	256
577	20240523	102100	58408990	18580	18580	18580	18580	6
578	20240523	102000	58297510	18570	18570	18570	18570	50
579	20240523	101900	57369010	18510	18510	18510	18510	0
580	20240523	101800	57369010	18510	18510	18510	18510	0
581	20240523	101700	57369010	18510	18510	18510	18510	0
582	20240523	101600	57369010	18510	18530	18530	18510	200
583	20240523	101500	53664420	18580	18580	18580	18580	7
584	20240523	101400	53534360	18530	18550	18550	18530	98
585	20240523	101300	51716760	18550	18550	18550	18550	0
586	20240523	101200	51716760	18550	18550	18550	18550	0
587	20240523	101100	51716760	18550	18550	18550	18550	0
588	20240523	101000	51716760	18550	18550	18550	18550	0
589	20240523	100900	51716760	18550	18550	18550	18550	50
590	20240523	100800	50789260	18580	18580	18580	18580	0
591	20240523	100700	50789260	18580	18580	18580	18580	0
592	20240523	100600	50789260	18580	18580	18580	18580	0
593	20240523	100500	50789260	18580	18580	18580	18580	10
594	20240523	100400	50603460	18580	18580	18580	18580	0
595	20240523	100300	50603460	18580	18580	18580	18580	0
596	20240523	100200	50603460	18580	18580	18580	18580	0
597	20240523	100100	50603460	18580	18580	18580	18580	0
598	20240523	100000	50603460	18580	18580	18580	18580	0
599	20240523	095900	50603460	18580	18580	18580	18580	0
600	20240523	095800	50603460	18580	18580	18580	18580	0
601	20240523	095700	50603460	18580	18580	18580	18580	0
602	20240523	095600	50603460	18580	18580	18580	18580	0
603	20240523	095500	50603460	18580	18580	18580	18580	1
604	20240523	095400	50584880	18580	18580	18580	18580	0
605	20240523	095300	50584880	18580	18580	18580	18580	1
606	20240523	095200	50566300	18510	18510	18510	18510	0
607	20240523	095100	50566300	18510	18510	18510	18510	0
608	20240523	095000	50566300	18510	18510	18510	18510	0
609	20240523	094900	50566300	18510	18510	18510	18510	0
610	20240523	094800	50566300	18510	18510	18510	18510	0
611	20240523	094700	50566300	18510	18510	18510	18510	0
612	20240523	094600	50566300	18510	18510	18510	18510	0
613	20240523	094500	50566300	18510	18510	18510	18510	0
614	20240523	094400	50566300	18510	18510	18510	18510	6
615	20240523	094300	50455240	18500	18500	18500	18500	0
616	20240523	094200	50455240	18500	18500	18500	18500	0
617	20240523	094100	50455240	18500	18500	18500	18500	0
618	20240523	094000	50455240	18500	18540	18540	18500	1000
619	20240523	093900	31951470	18570	18570	18570	18570	0
620	20240523	093800	31951470	18570	18570	18570	18570	0
621	20240523	093700	31951470	18570	18570	18570	18570	20
622	20240523	093600	31580070	18570	18630	18630	18570	150
623	20240523	093500	28792990	18630	18630	18640	18630	396
624	20240523	093400	21414360	18650	18650	18650	18650	0
625	20240523	093300	21414360	18650	18650	18650	18650	0
626	20240523	093200	21414360	18650	18650	18650	18650	0
627	20240523	093100	21414360	18650	18650	18650	18650	0
628	20240523	093000	21414360	18650	18650	18650	18650	0
629	20240523	092900	21414360	18650	18650	18650	18650	50
630	20240523	092800	20481860	18640	18640	18640	18640	0
631	20240523	092700	20481860	18640	18640	18640	18640	50
632	20240523	092600	19549860	18650	18650	18650	18650	0
633	20240523	092500	19549860	18650	18650	18650	18650	0
634	20240523	092400	19549860	18650	18650	18650	18650	236
635	20240523	092300	15148460	18650	18590	18650	18590	77
636	20240523	092200	13716170	18590	18580	18590	18580	3
637	20240523	092100	13660410	18560	18560	18560	18560	2
638	20240523	092000	13623290	18560	18540	18560	18540	115
639	20240523	091900	11490240	18540	18500	18540	18500	10
640	20240523	091800	11305160	18530	18530	18530	18530	0
641	20240523	091700	11305160	18530	18530	18530	18530	11
642	20240523	091600	11101330	18480	18480	18480	18480	0
643	20240523	091500	11101330	18480	18480	18480	18480	0
644	20240523	091400	11101330	18480	18480	18480	18480	0
645	20240523	091300	11101330	18480	18480	18480	18480	0
646	20240523	091200	11101330	18480	18480	18480	18480	0
647	20240523	091100	11101330	18480	18480	18480	18480	0
648	20240523	091000	11101330	18480	18550	18550	18480	5
649	20240523	090900	11008860	18550	18550	18550	18550	0
650	20240523	090800	11008860	18550	18550	18550	18550	1
651	20240523	090700	10990310	18550	18550	18550	18550	0
652	20240523	090600	10990310	18550	18550	18550	18550	108
653	20240523	090500	8986910	18450	18450	18450	18450	0
654	20240523	090400	8986910	18450	18450	18450	18450	0
655	20240523	090300	8986910	18450	18450	18450	18450	0
656	20240523	090200	8986910	18450	18500	18500	18450	16
657	20240523	090100	8691100	18500	18530	18530	18500	382
658	20240523	090000	1612680	18530	18570	18570	18530	87