KissMeData/194370/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202900	596750400	18680	18680	18680	18680	1149
3	20240521	202800	596750400	18680	18680	18680	18680	0
4	20240521	202700	596750400	18680	18680	18680	18680	0
5	20240521	202600	596750400	18680	18680	18680	18680	0
6	20240521	202500	596750400	18680	18680	18680	18680	0
7	20240521	202400	596750400	18680	18680	18680	18680	0
8	20240521	202300	596750400	18680	18680	18680	18680	0
9	20240521	202200	596750400	18680	18680	18680	18680	0
10	20240521	202100	596750400	18680	18680	18680	18680	0
11	20240521	202000	596750400	18680	18680	18680	18680	0
12	20240521	201900	596750400	18680	18680	18680	18680	0
13	20240521	201800	596750400	18680	18680	18680	18680	0
14	20240521	201700	596750400	18680	18680	18680	18680	0
15	20240521	201600	596750400	18680	18680	18680	18680	0
16	20240521	201500	596750400	18680	18680	18680	18680	0
17	20240521	201400	596750400	18680	18680	18680	18680	0
18	20240521	201300	596750400	18680	18680	18680	18680	0
19	20240521	201200	596750400	18680	18680	18680	18680	0
20	20240521	201100	596750400	18680	18680	18680	18680	0
21	20240521	201000	596750400	18680	18680	18680	18680	0
22	20240521	200900	596750400	18680	18680	18680	18680	0
23	20240521	200800	596750400	18680	18680	18680	18680	0
24	20240521	200700	596750400	18680	18680	18680	18680	0
25	20240521	200600	596750400	18680	18680	18680	18680	0
26	20240521	200500	596750400	18680	18680	18680	18680	0
27	20240521	200400	596750400	18680	18680	18680	18680	0
28	20240521	200300	596750400	18680	18680	18680	18680	0
29	20240521	200200	596750400	18680	18680	18680	18680	0
30	20240521	200100	596750400	18680	18680	18680	18680	0
31	20240521	200000	596750400	18680	18680	18680	18680	0
32	20240521	195900	596750400	18680	18680	18680	18680	1149
33	20240521	195800	596750400	18680	18680	18680	18680	0
34	20240521	195700	596750400	18680	18680	18680	18680	0
35	20240521	195600	596750400	18680	18680	18680	18680	0
36	20240521	195500	596750400	18680	18680	18680	18680	0
37	20240521	195400	596750400	18680	18680	18680	18680	0
38	20240521	195300	596750400	18680	18680	18680	18680	0
39	20240521	195200	596750400	18680	18680	18680	18680	0
40	20240521	195100	596750400	18680	18680	18680	18680	0
41	20240521	195000	596750400	18680	18680	18680	18680	0
42	20240521	194900	596750400	18680	18680	18680	18680	0
43	20240521	194800	596750400	18680	18680	18680	18680	0
44	20240521	194700	596750400	18680	18680	18680	18680	0
45	20240521	194600	596750400	18680	18680	18680	18680	0
46	20240521	194500	596750400	18680	18680	18680	18680	0
47	20240521	194400	596750400	18680	18680	18680	18680	0
48	20240521	194300	596750400	18680	18680	18680	18680	0
49	20240521	194200	596750400	18680	18680	18680	18680	0
50	20240521	194100	596750400	18680	18680	18680	18680	0
51	20240521	194000	596750400	18680	18680	18680	18680	0
52	20240521	193900	596750400	18680	18680	18680	18680	0
53	20240521	193800	596750400	18680	18680	18680	18680	0
54	20240521	193700	596750400	18680	18680	18680	18680	0
55	20240521	193600	596750400	18680	18680	18680	18680	0
56	20240521	193500	596750400	18680	18680	18680	18680	0
57	20240521	193400	596750400	18680	18680	18680	18680	0
58	20240521	193300	596750400	18680	18680	18680	18680	0
59	20240521	193200	596750400	18680	18680	18680	18680	0
60	20240521	193100	596750400	18680	18680	18680	18680	0
61	20240521	193000	596750400	18680	18680	18680	18680	0
62	20240521	192900	596750400	18680	18680	18680	18680	1149
63	20240521	192800	596750400	18680	18680	18680	18680	0
64	20240521	192700	596750400	18680	18680	18680	18680	0
65	20240521	192600	596750400	18680	18680	18680	18680	0
66	20240521	192500	596750400	18680	18680	18680	18680	0
67	20240521	192400	596750400	18680	18680	18680	18680	0
68	20240521	192300	596750400	18680	18680	18680	18680	0
69	20240521	192200	596750400	18680	18680	18680	18680	0
70	20240521	192100	596750400	18680	18680	18680	18680	0
71	20240521	192000	596750400	18680	18680	18680	18680	0
72	20240521	191900	596750400	18680	18680	18680	18680	0
73	20240521	191800	596750400	18680	18680	18680	18680	0
74	20240521	191700	596750400	18680	18680	18680	18680	0
75	20240521	191600	596750400	18680	18680	18680	18680	0
76	20240521	191500	596750400	18680	18680	18680	18680	0
77	20240521	191400	596750400	18680	18680	18680	18680	0
78	20240521	191300	596750400	18680	18680	18680	18680	0
79	20240521	191200	596750400	18680	18680	18680	18680	0
80	20240521	191100	596750400	18680	18680	18680	18680	0
81	20240521	191000	596750400	18680	18680	18680	18680	0
82	20240521	190900	596750400	18680	18680	18680	18680	0
83	20240521	190800	596750400	18680	18680	18680	18680	0
84	20240521	190700	596750400	18680	18680	18680	18680	0
85	20240521	190600	596750400	18680	18680	18680	18680	0
86	20240521	190500	596750400	18680	18680	18680	18680	0
87	20240521	190400	596750400	18680	18680	18680	18680	0
88	20240521	190300	596750400	18680	18680	18680	18680	0
89	20240521	190200	596750400	18680	18680	18680	18680	0
90	20240521	190100	596750400	18680	18680	18680	18680	0
91	20240521	190000	596750400	18680	18680	18680	18680	0
92	20240521	185900	596750400	18680	18680	18680	18680	1149
93	20240521	185800	596750400	18680	18680	18680	18680	0
94	20240521	185700	596750400	18680	18680	18680	18680	0
95	20240521	185600	596750400	18680	18680	18680	18680	0
96	20240521	185500	596750400	18680	18680	18680	18680	0
97	20240521	185400	596750400	18680	18680	18680	18680	0
98	20240521	185300	596750400	18680	18680	18680	18680	0
99	20240521	185200	596750400	18680	18680	18680	18680	0
100	20240521	185100	596750400	18680	18680	18680	18680	0
101	20240521	185000	596750400	18680	18680	18680	18680	0
102	20240521	184900	596750400	18680	18680	18680	18680	0
103	20240521	184800	596750400	18680	18680	18680	18680	0
104	20240521	184700	596750400	18680	18680	18680	18680	0
105	20240521	184600	596750400	18680	18680	18680	18680	0
106	20240521	184500	596750400	18680	18680	18680	18680	0
107	20240521	184400	596750400	18680	18680	18680	18680	0
108	20240521	184300	596750400	18680	18680	18680	18680	0
109	20240521	184200	596750400	18680	18680	18680	18680	0
110	20240521	184100	596750400	18680	18680	18680	18680	0
111	20240521	184000	596750400	18680	18680	18680	18680	0
112	20240521	183900	596750400	18680	18680	18680	18680	0
113	20240521	183800	596750400	18680	18680	18680	18680	0
114	20240521	183700	596750400	18680	18680	18680	18680	0
115	20240521	183600	596750400	18680	18680	18680	18680	0
116	20240521	183500	596750400	18680	18680	18680	18680	0
117	20240521	183400	596750400	18680	18680	18680	18680	0
118	20240521	183300	596750400	18680	18680	18680	18680	0
119	20240521	183200	596750400	18680	18680	18680	18680	0
120	20240521	183100	596750400	18680	18680	18680	18680	0
121	20240521	183000	596750400	18680	18680	18680	18680	0
122	20240521	182900	596750400	18680	18680	18680	18680	1149
123	20240521	182800	596750400	18680	18680	18680	18680	0
124	20240521	182700	596750400	18680	18680	18680	18680	0
125	20240521	182600	596750400	18680	18680	18680	18680	0
126	20240521	182500	596750400	18680	18680	18680	18680	0
127	20240521	182400	596750400	18680	18680	18680	18680	0
128	20240521	182300	596750400	18680	18680	18680	18680	0
129	20240521	182200	596750400	18680	18680	18680	18680	0
130	20240521	182100	596750400	18680	18680	18680	18680	0
131	20240521	182000	596750400	18680	18680	18680	18680	0
132	20240521	181900	596750400	18680	18680	18680	18680	0
133	20240521	181800	596750400	18680	18680	18680	18680	0
134	20240521	181700	596750400	18680	18680	18680	18680	0
135	20240521	181600	596750400	18680	18680	18680	18680	0
136	20240521	181500	596750400	18680	18680	18680	18680	0
137	20240521	181400	596750400	18680	18680	18680	18680	0
138	20240521	181300	596750400	18680	18680	18680	18680	0
139	20240521	181200	596750400	18680	18680	18680	18680	0
140	20240521	181100	596750400	18680	18680	18680	18680	0
141	20240521	181000	596750400	18680	18680	18680	18680	0
142	20240521	180900	596750400	18680	18680	18680	18680	0
143	20240521	180800	596750400	18680	18680	18680	18680	0
144	20240521	180700	596750400	18680	18680	18680	18680	0
145	20240521	180600	596750400	18680	18680	18680	18680	0
146	20240521	180500	596750400	18680	18680	18680	18680	0
147	20240521	180400	596750400	18680	18680	18680	18680	0
148	20240521	180300	596750400	18680	18680	18680	18680	0
149	20240521	180200	596750400	18680	18680	18680	18680	0
150	20240521	180100	596750400	18680	18680	18680	18680	0
151	20240521	180000	596750400	18680	18680	18680	18680	0
152	20240521	175900	596750400	18680	18680	18680	18680	1149
153	20240521	175800	596750400	18680	18680	18680	18680	0
154	20240521	175700	596750400	18680	18680	18680	18680	0
155	20240521	175600	596750400	18680	18680	18680	18680	0
156	20240521	175500	596750400	18680	18680	18680	18680	0
157	20240521	175400	596750400	18680	18680	18680	18680	0
158	20240521	175300	596750400	18680	18680	18680	18680	0
159	20240521	175200	596750400	18680	18680	18680	18680	0
160	20240521	175100	596750400	18680	18680	18680	18680	0
161	20240521	175000	596750400	18680	18680	18680	18680	0
162	20240521	174900	596750400	18680	18680	18680	18680	0
163	20240521	174800	596750400	18680	18680	18680	18680	0
164	20240521	174700	596750400	18680	18680	18680	18680	0
165	20240521	174600	596750400	18680	18680	18680	18680	0
166	20240521	174500	596750400	18680	18680	18680	18680	0
167	20240521	174400	596750400	18680	18680	18680	18680	0
168	20240521	174300	596750400	18680	18680	18680	18680	0
169	20240521	174200	596750400	18680	18680	18680	18680	0
170	20240521	174100	596750400	18680	18680	18680	18680	0
171	20240521	174000	596750400	18680	18680	18680	18680	0
172	20240521	173900	596750400	18680	18680	18680	18680	0
173	20240521	173800	596750400	18680	18680	18680	18680	0
174	20240521	173700	596750400	18680	18680	18680	18680	0
175	20240521	173600	596750400	18680	18680	18680	18680	0
176	20240521	173500	596750400	18680	18680	18680	18680	0
177	20240521	173400	596750400	18680	18680	18680	18680	0
178	20240521	173300	596750400	18680	18680	18680	18680	0
179	20240521	173200	596750400	18680	18680	18680	18680	0
180	20240521	173100	596750400	18680	18680	18680	18680	0
181	20240521	173000	596750400	18680	18680	18680	18680	0
182	20240521	172900	596750400	18680	18680	18680	18680	1149
183	20240521	172800	596750400	18680	18680	18680	18680	0
184	20240521	172700	596750400	18680	18680	18680	18680	0
185	20240521	172600	596750400	18680	18680	18680	18680	0
186	20240521	172500	596750400	18680	18680	18680	18680	0
187	20240521	172400	596750400	18680	18680	18680	18680	0
188	20240521	172300	596750400	18680	18680	18680	18680	0
189	20240521	172200	596750400	18680	18680	18680	18680	0
190	20240521	172100	596750400	18680	18680	18680	18680	0
191	20240521	172000	596750400	18680	18680	18680	18680	0
192	20240521	171900	596750400	18680	18680	18680	18680	0
193	20240521	171800	596750400	18680	18680	18680	18680	0
194	20240521	171700	596750400	18680	18680	18680	18680	0
195	20240521	171600	596750400	18680	18680	18680	18680	0
196	20240521	171500	596750400	18680	18680	18680	18680	0
197	20240521	171400	596750400	18680	18680	18680	18680	0
198	20240521	171300	596750400	18680	18680	18680	18680	0
199	20240521	171200	596750400	18680	18680	18680	18680	0
200	20240521	171100	596750400	18680	18680	18680	18680	0
201	20240521	171000	596750400	18680	18680	18680	18680	0
202	20240521	170900	596750400	18680	18680	18680	18680	0
203	20240521	170800	596750400	18680	18680	18680	18680	0
204	20240521	170700	596750400	18680	18680	18680	18680	0
205	20240521	170600	596750400	18680	18680	18680	18680	0
206	20240521	170500	596750400	18680	18680	18680	18680	0
207	20240521	170400	596750400	18680	18680	18680	18680	0
208	20240521	170300	596750400	18680	18680	18680	18680	0
209	20240521	170200	596750400	18680	18680	18680	18680	0
210	20240521	170100	596750400	18680	18680	18680	18680	0
211	20240521	170000	596750400	18680	18680	18680	18680	0
212	20240521	165900	596750400	18680	18680	18680	18680	1149
213	20240521	165800	596750400	18680	18680	18680	18680	0
214	20240521	165700	596750400	18680	18680	18680	18680	0
215	20240521	165600	596750400	18680	18680	18680	18680	0
216	20240521	165500	596750400	18680	18680	18680	18680	0
217	20240521	165400	596750400	18680	18680	18680	18680	0
218	20240521	165300	596750400	18680	18680	18680	18680	0
219	20240521	165200	596750400	18680	18680	18680	18680	0
220	20240521	165100	596750400	18680	18680	18680	18680	0
221	20240521	165000	596750400	18680	18680	18680	18680	0
222	20240521	164900	596750400	18680	18680	18680	18680	0
223	20240521	164800	596750400	18680	18680	18680	18680	0
224	20240521	164700	596750400	18680	18680	18680	18680	0
225	20240521	164600	596750400	18680	18680	18680	18680	0
226	20240521	164500	596750400	18680	18680	18680	18680	0
227	20240521	164400	596750400	18680	18680	18680	18680	0
228	20240521	164300	596750400	18680	18680	18680	18680	0
229	20240521	164200	596750400	18680	18680	18680	18680	0
230	20240521	164100	596750400	18680	18680	18680	18680	0
231	20240521	164000	596750400	18680	18680	18680	18680	0
232	20240521	163900	596750400	18680	18680	18680	18680	0
233	20240521	163800	596750400	18680	18680	18680	18680	0
234	20240521	163700	596750400	18680	18680	18680	18680	0
235	20240521	163600	596750400	18680	18680	18680	18680	0
236	20240521	163500	596750400	18680	18680	18680	18680	0
237	20240521	163400	596750400	18680	18680	18680	18680	0
238	20240521	163300	596750400	18680	18680	18680	18680	0
239	20240521	163200	596750400	18680	18680	18680	18680	0
240	20240521	163100	596750400	18680	18680	18680	18680	0
241	20240521	163000	596750400	18680	18680	18680	18680	0
242	20240521	162900	596750400	18680	18680	18680	18680	1149
243	20240521	162800	596750400	18680	18680	18680	18680	0
244	20240521	162700	596750400	18680	18680	18680	18680	0
245	20240521	162600	596750400	18680	18680	18680	18680	0
246	20240521	162500	596750400	18680	18680	18680	18680	0
247	20240521	162400	596750400	18680	18680	18680	18680	0
248	20240521	162300	596750400	18680	18680	18680	18680	0
249	20240521	162200	596750400	18680	18680	18680	18680	0
250	20240521	162100	596750400	18680	18680	18680	18680	0
251	20240521	162000	596750400	18680	18680	18680	18680	0
252	20240521	161900	596750400	18680	18680	18680	18680	0
253	20240521	161800	596750400	18680	18680	18680	18680	0
254	20240521	161700	596750400	18680	18680	18680	18680	0
255	20240521	161600	596750400	18680	18680	18680	18680	0
256	20240521	161500	596750400	18680	18680	18680	18680	0
257	20240521	161400	596750400	18680	18680	18680	18680	0
258	20240521	161300	596750400	18680	18680	18680	18680	0
259	20240521	161200	596750400	18680	18680	18680	18680	0
260	20240521	161100	596750400	18680	18680	18680	18680	0
261	20240521	161000	596750400	18680	18680	18680	18680	0
262	20240521	160900	596750400	18680	18680	18680	18680	0
263	20240521	160800	596750400	18680	18680	18680	18680	0
264	20240521	160700	596750400	18680	18680	18680	18680	0
265	20240521	160600	596750400	18680	18680	18680	18680	0
266	20240521	160500	596750400	18680	18680	18680	18680	0
267	20240521	160400	596750400	18680	18680	18680	18680	0
268	20240521	160300	596750400	18680	18680	18680	18680	0
269	20240521	160200	596750400	18680	18680	18680	18680	0
270	20240521	160100	596750400	18680	18680	18680	18680	0
271	20240521	160000	596750400	18680	18680	18680	18680	0
272	20240521	155900	596750400	18680	18680	18680	18680	1149
273	20240521	155800	596750400	18680	18680	18680	18680	0
274	20240521	155700	596750400	18680	18680	18680	18680	0
275	20240521	155600	596750400	18680	18680	18680	18680	0
276	20240521	155500	596750400	18680	18680	18680	18680	0
277	20240521	155400	596750400	18680	18680	18680	18680	0
278	20240521	155300	596750400	18680	18680	18680	18680	0
279	20240521	155200	596750400	18680	18680	18680	18680	0
280	20240521	155100	596750400	18680	18680	18680	18680	0
281	20240521	155000	596750400	18680	18680	18680	18680	0
282	20240521	154900	596750400	18680	18680	18680	18680	0
283	20240521	154800	596750400	18680	18680	18680	18680	0
284	20240521	154700	596750400	18680	18680	18680	18680	0
285	20240521	154600	596750400	18680	18680	18680	18680	0
286	20240521	154500	596750400	18680	18680	18680	18680	0
287	20240521	154400	596750400	18680	18680	18680	18680	0
288	20240521	154300	596750400	18680	18680	18680	18680	0
289	20240521	154200	596750400	18680	18680	18680	18680	0
290	20240521	154100	596750400	18680	18680	18680	18680	0
291	20240521	154000	596750400	18680	18680	18680	18680	0
292	20240521	153900	596750400	18680	18680	18680	18680	0
293	20240521	153800	596750400	18680	18680	18680	18680	0
294	20240521	153700	596750400	18680	18680	18680	18680	0
295	20240521	153600	596750400	18680	18680	18680	18680	0
296	20240521	153500	596750400	18680	18680	18680	18680	0
297	20240521	153400	596750400	18680	18680	18680	18680	0
298	20240521	153300	596750400	18680	18680	18680	18680	0
299	20240521	153200	596750400	18680	18680	18680	18680	0
300	20240521	153100	596750400	18680	18680	18680	18680	0
301	20240521	153000	596750400	18680	18680	18680	18680	1149
302	20240521	152900	575287080	18630	18630	18630	18630	0
303	20240521	152800	575287080	18630	18630	18630	18630	0
304	20240521	152700	575287080	18630	18630	18630	18630	0
305	20240521	152600	575287080	18630	18630	18630	18630	0
306	20240521	152500	575287080	18630	18630	18630	18630	0
307	20240521	152400	575287080	18630	18630	18630	18630	0
308	20240521	152300	575287080	18630	18630	18630	18630	0
309	20240521	152200	575287080	18630	18630	18630	18630	0
310	20240521	152100	575287080	18630	18630	18630	18630	0
311	20240521	152000	575287080	18630	18630	18630	18630	0
312	20240521	151900	575287080	18630	18560	18630	18550	246
313	20240521	151800	570719110	18560	18560	18560	18560	107
314	20240521	151700	568733190	18560	18560	18560	18560	100
315	20240521	151600	566877190	18580	18580	18580	18580	45
316	20240521	151500	566041090	18580	18560	18580	18560	310
317	20240521	151400	560281490	18550	18570	18570	18550	80
318	20240521	151300	558796730	18580	18580	18580	18580	11
319	20240521	151200	558592350	18580	18580	18580	18580	305
320	20240521	151100	552925450	18580	18580	18580	18580	0
321	20240521	151000	552925450	18580	18580	18580	18580	6
322	20240521	150900	552813970	18580	18600	18610	18580	596
323	20240521	150800	541738380	18590	18610	18610	18590	13
324	20240521	150700	541496600	18610	18650	18650	18610	16
325	20240521	150600	541198360	18650	18640	18650	18640	7
326	20240521	150500	541067820	18640	18640	18640	18640	13
327	20240521	150400	540825500	18640	18640	18650	18640	11
328	20240521	150300	540620370	18650	18650	18650	18650	5
329	20240521	150200	540527120	18550	18550	18550	18550	0
330	20240521	150100	540527120	18550	18550	18550	18550	0
331	20240521	150000	540527120	18550	18550	18550	18550	1
332	20240521	145900	540508570	18650	18650	18650	18650	24
333	20240521	145800	540060970	18650	18650	18650	18650	11
334	20240521	145700	539855820	18650	18650	18650	18650	4
335	20240521	145600	539781220	18550	18550	18550	18550	0
336	20240521	145500	539781220	18550	18550	18550	18550	1
337	20240521	145400	539762670	18550	18550	18550	18550	100
338	20240521	145300	537907670	18540	18650	18650	18540	135
339	20240521	145200	535404000	18650	18650	18650	18650	13
340	20240521	145100	535161550	18650	18650	18650	18650	3
341	20240521	145000	535105600	18650	18650	18650	18650	62
342	20240521	144900	533949300	18650	18650	18650	18650	11
343	20240521	144800	533744150	18650	18570	18650	18570	806
344	20240521	144700	518773930	18490	18490	18490	18490	0
345	20240521	144600	518773930	18490	18570	18570	18490	164
346	20240521	144500	515728610	18570	18570	18570	18570	6
347	20240521	144400	515617190	18570	18570	18570	18570	11
348	20240521	144300	515412920	18570	18570	18570	18570	5
349	20240521	144200	515320070	18570	18570	18570	18570	7
350	20240521	144100	515190080	18570	18560	18570	18560	75
351	20240521	144000	513797680	18560	18560	18560	18560	136
352	20240521	143900	511273520	18560	18560	18560	18560	5
353	20240521	143800	511180720	18560	18560	18560	18560	6
354	20240521	143700	511069360	18560	18560	18560	18560	5
355	20240521	143600	510976560	18560	18560	18560	18560	17
356	20240521	143500	510661040	18560	18560	18560	18560	7
357	20240521	143400	510531120	18480	18480	18480	18480	0
358	20240521	143300	510531120	18480	18480	18560	18480	10
359	20240521	143200	510345840	18560	18560	18560	18560	6
360	20240521	143100	510234480	18560	18560	18560	18560	5
361	20240521	143000	510141680	18560	18560	18560	18560	6
362	20240521	142900	510030320	18560	18560	18560	18560	11
363	20240521	142800	509826160	18560	18560	18560	18560	6
364	20240521	142700	509714800	18560	18560	18560	18560	9
365	20240521	142600	509547760	18560	18560	18560	18560	19
366	20240521	142500	509195120	18560	18560	18560	18560	6
367	20240521	142400	509083760	18560	18560	18560	18560	5
368	20240521	142300	508990960	18560	18560	18560	18560	6
369	20240521	142200	508879600	18560	18560	18560	18560	16
370	20240521	142100	508582640	18560	18560	18560	18560	11
371	20240521	142000	508378480	18560	18560	18560	18560	5
372	20240521	141900	508285680	18560	18560	18560	18560	7
373	20240521	141800	508155760	18560	18560	18560	18560	5
374	20240521	141700	508062960	18560	18560	18560	18560	6
375	20240521	141600	507951600	18560	18560	18560	18560	5
376	20240521	141500	507858800	18560	18560	18560	18560	6
377	20240521	141400	507747440	18560	18560	18560	18560	11
378	20240521	141300	507543280	18560	18560	18560	18560	543
379	20240521	141200	497465200	18560	18560	18560	18560	12
380	20240521	141100	497242480	18560	18560	18560	18560	11
381	20240521	141000	497038320	18560	18560	18560	18560	12
382	20240521	140900	496815600	18560	18480	18560	18480	23
383	20240521	140800	496390160	18570	18570	18570	18570	6
384	20240521	140700	496278740	18480	18480	18570	18480	36
385	20240521	140600	495612110	18480	18480	18480	18480	1
386	20240521	140500	495593630	18570	18570	18570	18570	5
387	20240521	140400	495500780	18570	18570	18570	18570	6
388	20240521	140300	495389360	18570	18570	18570	18570	6
389	20240521	140200	495277940	18570	18570	18570	18570	11
390	20240521	140100	495073670	18570	18570	18570	18570	62
391	20240521	140000	493922330	18580	18580	18580	18580	6
392	20240521	135900	493810850	18570	18570	18570	18570	5
393	20240521	135800	493718000	18470	18470	18470	18470	0
394	20240521	135700	493718000	18470	18480	18480	18470	11
395	20240521	135600	493514730	18470	18560	18560	18470	35
396	20240521	135500	492865320	18560	18550	18560	18550	13
397	20240521	135400	492624160	18550	18550	18550	18550	80
398	20240521	135300	491140160	18550	18520	18550	18520	64
399	20240521	135200	489953110	18520	18520	18520	18520	1
400	20240521	135100	489934590	18520	18520	18520	18520	16
401	20240521	135000	489638270	18520	18520	18520	18520	5
402	20240521	134900	489545670	18520	18520	18520	18520	6
403	20240521	134800	489434550	18520	18510	18520	18510	16
404	20240521	134700	489138250	18510	18510	18510	18510	0
405	20240521	134600	489138250	18510	18510	18510	18510	0
406	20240521	134500	489138250	18510	18510	18510	18510	5
407	20240521	134400	489045700	18510	18510	18510	18510	0
408	20240521	134300	489045700	18510	18510	18510	18510	0
409	20240521	134200	489045700	18510	18510	18510	18510	0
410	20240521	134100	489045700	18510	18510	18510	18510	100
411	20240521	134000	487194700	18510	18510	18510	18510	1
412	20240521	133900	487176190	18470	18470	18470	18470	0
413	20240521	133800	487176190	18470	18470	18470	18470	15
414	20240521	133700	486899140	18480	18480	18480	18480	0
415	20240521	133600	486899140	18480	18480	18480	18480	1
416	20240521	133500	486880660	18520	18520	18520	18520	0
417	20240521	133400	486880660	18520	18520	18520	18520	0
418	20240521	133300	486880660	18520	18520	18520	18520	0
419	20240521	133200	486880660	18520	18520	18520	18520	1
420	20240521	133100	486862140	18460	18460	18460	18460	6
421	20240521	133000	486751380	18520	18520	18520	18520	0
422	20240521	132900	486751380	18520	18520	18520	18520	15
423	20240521	132800	486473580	18450	18450	18450	18450	0
424	20240521	132700	486473580	18450	18450	18450	18450	0
425	20240521	132600	486473580	18450	18450	18450	18450	5
426	20240521	132500	486381330	18440	18440	18440	18440	0
427	20240521	132400	486381330	18440	18440	18440	18440	0
428	20240521	132300	486381330	18440	18440	18440	18440	0
429	20240521	132200	486381330	18440	18440	18440	18440	0
430	20240521	132100	486381330	18440	18440	18440	18440	18
431	20240521	132000	486049410	18430	18430	18430	18430	0
432	20240521	131900	486049410	18430	18430	18430	18430	0
433	20240521	131800	486049410	18430	18430	18430	18430	0
434	20240521	131700	486049410	18430	18450	18450	18430	700
435	20240521	131600	473145100	18450	18450	18450	18450	0
436	20240521	131500	473145100	18450	18450	18450	18450	0
437	20240521	131400	473145100	18450	18450	18450	18450	220
438	20240521	131300	469086100	18450	18450	18450	18450	48
439	20240521	131200	468200500	18460	18460	18460	18460	0
440	20240521	131100	468200500	18460	18460	18460	18460	15
441	20240521	131000	467923600	18520	18520	18520	18520	15
442	20240521	130900	467645800	18460	18460	18460	18460	0
443	20240521	130800	467645800	18460	18480	18480	18460	612
444	20240521	130700	456343650	18480	18480	18480	18480	0
445	20240521	130600	456343650	18480	18490	18490	18480	1488
446	20240521	130500	428831000	18490	18520	18520	18490	538
447	20240521	130400	418877680	18520	18520	18520	18520	10
448	20240521	130300	418692480	18530	18530	18530	18530	0
449	20240521	130200	418692480	18530	18530	18530	18530	6
450	20240521	130100	418581300	18530	18530	18530	18530	5
451	20240521	130000	418488650	18550	18550	18550	18550	0
452	20240521	125900	418488650	18550	18550	18550	18550	0
453	20240521	125800	418488650	18550	18550	18550	18550	6
454	20240521	125700	418377350	18550	18550	18550	18550	0
455	20240521	125600	418377350	18550	18550	18550	18550	0
456	20240521	125500	418377350	18550	18550	18550	18550	0
457	20240521	125400	418377350	18550	18550	18550	18550	0
458	20240521	125300	418377350	18550	18550	18550	18550	1
459	20240521	125200	418358800	18560	18560	18560	18560	0
460	20240521	125100	418358800	18560	18560	18560	18560	15
461	20240521	125000	418080400	18520	18520	18520	18520	0
462	20240521	124900	418080400	18520	18520	18520	18520	0
463	20240521	124800	418080400	18520	18520	18520	18520	0
464	20240521	124700	418080400	18520	18520	18520	18520	0
465	20240521	124600	418080400	18520	18520	18520	18520	0
466	20240521	124500	418080400	18520	18520	18520	18520	0
467	20240521	124400	418080400	18520	18520	18520	18520	0
468	20240521	124300	418080400	18520	18520	18520	18520	2
469	20240521	124200	418043360	18510	18510	18510	18510	0
470	20240521	124100	418043360	18510	18510	18510	18510	0
471	20240521	124000	418043360	18510	18510	18510	18510	0
472	20240521	123900	418043360	18510	18510	18510	18510	0
473	20240521	123800	418043360	18510	18510	18510	18510	0
474	20240521	123700	418043360	18510	18510	18510	18510	0
475	20240521	123600	418043360	18510	18510	18510	18510	0
476	20240521	123500	418043360	18510	18510	18510	18510	0
477	20240521	123400	418043360	18510	18520	18520	18510	35
478	20240521	123300	417395400	18510	18560	18560	18510	31
479	20240521	123200	416821540	18550	18550	18550	18550	36
480	20240521	123100	416153740	18550	18550	18550	18550	0
481	20240521	123000	416153740	18550	18550	18550	18550	0
482	20240521	122900	416153740	18550	18550	18550	18550	0
483	20240521	122800	416153740	18550	18550	18550	18550	0
484	20240521	122700	416153740	18550	18550	18550	18550	0
485	20240521	122600	416153740	18550	18550	18550	18550	0
486	20240521	122500	416153740	18550	18550	18550	18550	0
487	20240521	122400	416153740	18550	18550	18550	18550	1
488	20240521	122300	416135190	18490	18490	18490	18490	0
489	20240521	122200	416135190	18490	18490	18490	18490	0
490	20240521	122100	416135190	18490	18490	18490	18490	0
491	20240521	122000	416135190	18490	18490	18490	18490	0
492	20240521	121900	416135190	18490	18490	18490	18490	0
493	20240521	121800	416135190	18490	18490	18490	18490	0
494	20240521	121700	416135190	18490	18490	18490	18490	0
495	20240521	121600	416135190	18490	18490	18490	18490	0
496	20240521	121500	416135190	18490	18490	18490	18490	18
497	20240521	121400	415802370	18550	18550	18550	18550	0
498	20240521	121300	415802370	18550	18550	18550	18550	16
499	20240521	121200	415505570	18550	18550	18550	18550	0
500	20240521	121100	415505570	18550	18550	18550	18550	2
501	20240521	121000	415468470	18560	18560	18560	18560	0
502	20240521	120900	415468470	18560	18560	18560	18560	0
503	20240521	120800	415468470	18560	18560	18560	18560	0
504	20240521	120700	415468470	18560	18560	18560	18560	0
505	20240521	120600	415468470	18560	18560	18560	18560	0
506	20240521	120500	415468470	18560	18560	18560	18560	1
507	20240521	120400	415449910	18480	18480	18480	18480	50
508	20240521	120300	414525910	18480	18480	18480	18480	0
509	20240521	120200	414525910	18480	18480	18480	18480	0
510	20240521	120100	414525910	18480	18480	18480	18480	0
511	20240521	120000	414525910	18480	18480	18480	18480	0
512	20240521	115900	414525910	18480	18480	18480	18480	10
513	20240521	115800	414341110	18480	18480	18480	18480	0
514	20240521	115700	414341110	18480	18480	18480	18480	0
515	20240521	115600	414341110	18480	18480	18480	18480	0
516	20240521	115500	414341110	18480	18480	18480	18480	1
517	20240521	115400	414322630	18560	18550	18560	18550	16
518	20240521	115300	414025770	18560	18560	18560	18560	0
519	20240521	115200	414025770	18560	18560	18560	18560	1
520	20240521	115100	414007210	18480	18490	18490	18480	18
521	20240521	115000	413674410	18490	18490	18490	18490	0
522	20240521	114900	413674410	18490	18540	18540	18490	7
523	20240521	114800	413544930	18560	18560	18560	18560	7
524	20240521	114700	413415010	18530	18530	18530	18530	0
525	20240521	114600	413415010	18530	18530	18530	18530	0
526	20240521	114500	413415010	18530	18530	18530	18530	0
527	20240521	114400	413415010	18530	18530	18530	18530	0
528	20240521	114300	413415010	18530	18530	18530	18530	0
529	20240521	114200	413415010	18530	18530	18530	18530	0
530	20240521	114100	413415010	18530	18520	18530	18520	145
531	20240521	114000	410728660	18520	18520	18520	18520	0
532	20240521	113900	410728660	18520	18520	18520	18520	0
533	20240521	113800	410728660	18520	18520	18520	18520	0
534	20240521	113700	410728660	18520	18520	18520	18520	0
535	20240521	113600	410728660	18520	18520	18520	18520	0
536	20240521	113500	410728660	18520	18530	18530	18520	17
537	20240521	113400	410413660	18480	18480	18480	18480	0
538	20240521	113300	410413660	18480	18480	18480	18480	54
539	20240521	113200	409415740	18480	18510	18510	18480	227
540	20240521	113100	405216750	18530	18530	18530	18530	0
541	20240521	113000	405216750	18530	18570	18570	18530	112
542	20240521	112900	403139620	18570	18570	18570	18570	8
543	20240521	112800	402991060	18560	18560	18560	18560	0
544	20240521	112700	402991060	18560	18560	18560	18560	17
545	20240521	112600	402675540	18530	18530	18530	18530	48
546	20240521	112500	401786100	18530	18530	18530	18530	8
547	20240521	112400	401637860	18530	18530	18530	18530	0
548	20240521	112300	401637860	18530	18530	18530	18530	1
549	20240521	112200	401619330	18520	18520	18520	18520	0
550	20240521	112100	401619330	18520	18520	18520	18520	0
551	20240521	112000	401619330	18520	18520	18520	18520	10
552	20240521	111900	401434130	18520	18520	18520	18520	7
553	20240521	111800	401304490	18500	18500	18500	18500	20
554	20240521	111700	400934490	18500	18500	18500	18500	21
555	20240521	111600	400545990	18500	18500	18500	18500	0
556	20240521	111500	400545990	18500	18500	18500	18500	0
557	20240521	111400	400545990	18500	18500	18500	18500	32
558	20240521	111300	399953990	18470	18470	18470	18470	0
559	20240521	111200	399953990	18470	18470	18470	18470	0
560	20240521	111100	399953990	18470	18470	18470	18470	0
561	20240521	111000	399953990	18470	18480	18490	18460	47
562	20240521	110900	399085920	18480	18560	18560	18480	424
563	20240521	110800	391229750	18600	18600	18600	18600	0
564	20240521	110700	391229750	18600	18600	18600	18600	0
565	20240521	110600	391229750	18600	18600	18600	18600	506
566	20240521	110500	381818150	18610	18620	18620	18610	59
567	20240521	110400	380719940	18620	18620	18620	18620	0
568	20240521	110300	380719940	18620	18620	18620	18620	0
569	20240521	110200	380719940	18620	18620	18620	18620	0
570	20240521	110100	380719940	18620	18620	18620	18620	13
571	20240521	110000	380477880	18670	18670	18670	18670	1
572	20240521	105900	380459210	18620	18620	18620	18620	0
573	20240521	105800	380459210	18620	18620	18620	18620	0
574	20240521	105700	380459210	18620	18620	18620	18620	5
575	20240521	105600	380366110	18610	18610	18610	18610	0
576	20240521	105500	380366110	18610	18660	18660	18610	774
577	20240521	105400	365953740	18670	18670	18670	18670	29
578	20240521	105300	365412310	18670	18670	18670	18670	0
579	20240521	105200	365412310	18670	18670	18670	18670	104
580	20240521	105100	363470630	18670	18680	18680	18670	63
581	20240521	105000	362294390	18720	18720	18720	18720	51
582	20240521	104900	361339670	18720	18670	18720	18670	63
583	20240521	104800	360163410	18670	18710	18710	18670	218
584	20240521	104700	356089890	18700	18750	18750	18700	100
585	20240521	104600	354219700	18800	18860	18860	18800	724
586	20240521	104500	340597210	18880	18920	18920	18880	724
587	20240521	104400	326924240	18920	18920	18920	18920	0
588	20240521	104300	326924240	18920	18920	18920	18920	85
589	20240521	104200	325316040	18910	18920	18920	18910	311
590	20240521	104100	319434030	18980	18980	18980	18980	1
591	20240521	104000	319415050	18910	18910	18910	18910	26
592	20240521	103900	318923390	18900	18900	18900	18900	5
593	20240521	103800	318828890	18980	18980	18980	18980	20
594	20240521	103700	318449290	18980	18980	18980	18980	1
595	20240521	103600	318430310	18930	18930	18930	18930	103
596	20240521	103500	316480520	18940	18940	18940	18940	163
597	20240521	103400	313393300	18980	18950	18980	18950	70
598	20240521	103300	312064790	18960	18960	18960	18960	19
599	20240521	103200	311704550	18960	18960	18960	18960	0
600	20240521	103100	311704550	18960	18960	18960	18960	0
601	20240521	103000	311704550	18960	19000	19000	18960	47
602	20240521	102900	310812290	19000	19000	19000	19000	13
603	20240521	102800	310565290	19000	19000	19000	19000	77
604	20240521	102700	309102290	19000	18990	19000	18990	205
605	20240521	102600	305207430	18990	19000	19000	18990	176
606	20240521	102500	301863440	19000	19000	19000	19000	42
607	20240521	102400	301065440	19000	19000	19000	19000	22
608	20240521	102300	300647440	18990	18990	18990	18990	210
609	20240521	102200	296659540	19000	19000	19000	19000	39
610	20240521	102100	295918540	19000	18990	19000	18990	163
611	20240521	102000	292821550	18990	18980	18990	18980	28
612	20240521	101900	292289930	18980	18980	18980	18980	3
613	20240521	101800	292232990	18960	18990	18990	18960	100
614	20240521	101700	290335950	18990	18990	18990	18990	61
615	20240521	101600	289177560	18960	19030	19030	18960	72
616	20240521	101500	287809820	19040	19040	19040	19010	65
617	20240521	101400	286572820	19040	19040	19050	19010	143
618	20240521	101300	283852550	19040	19040	19040	19040	68
619	20240521	101200	282557830	19040	19070	19070	19040	563
620	20240521	101100	271836620	19070	19070	19080	19070	104
621	20240521	101000	269853320	19060	19070	19070	19060	60
622	20240521	100900	268709510	19070	19050	19070	19040	61
623	20240521	100800	267547430	19040	19040	19070	19040	56
624	20240521	100700	266481130	19020	19020	19020	19020	80
625	20240521	100600	264959530	19010	19020	19020	19010	72
626	20240521	100500	263590620	19020	19010	19020	19010	122
627	20240521	100400	261271180	19010	19020	19020	19010	29
628	20240521	100300	260719680	19010	19060	19070	19010	501
629	20240521	100200	251179220	19060	19060	19060	19060	0
630	20240521	100100	251179220	19060	19100	19100	19040	357
631	20240521	100000	244373100	19100	19180	19180	19100	432
632	20240521	095900	236118950	19180	19180	19180	19120	101
633	20240521	095800	234183310	19100	19100	19100	19100	163
634	20240521	095700	231070010	18990	19200	19200	18960	405
635	20240521	095600	223326260	19200	19160	19200	19080	938
636	20240521	095500	205337480	19160	19090	19160	19080	852
637	20240521	095400	189048940	19090	18990	19090	18990	1877
638	20240521	095300	153347600	18990	18980	18990	18980	422
639	20240521	095200	145335850	18970	18920	18980	18920	690
640	20240521	095100	132261610	18930	18910	18930	18910	79
641	20240521	095000	130766890	18900	18900	18900	18900	165
642	20240521	094900	127648390	18890	18870	18890	18850	205
643	20240521	094800	123783150	18870	18880	18880	18870	76
644	20240521	094700	122348590	18870	18880	18880	18870	104
645	20240521	094600	120385530	18760	18760	18760	18760	0
646	20240521	094500	120385530	18760	18890	18890	18760	327
647	20240521	094400	114232900	18890	18890	18890	18880	168
648	20240521	094300	111059390	18890	18860	18890	18860	105
649	20240521	094200	109077540	18860	18810	18860	18810	177
650	20240521	094100	105744450	18800	18770	18800	18770	256
651	20240521	094000	100935580	18750	18760	18760	18750	95
652	20240521	093900	99153680	18760	18740	18760	18740	160
653	20240521	093800	96153240	18740	18640	18740	18640	624
654	20240521	093700	84489230	18660	18610	18660	18610	287
655	20240521	093600	79138210	18600	18580	18600	18580	65
656	20240521	093500	77929810	18570	18520	18570	18520	154
657	20240521	093400	75072670	18480	18480	18480	18480	5
658	20240521	093300	74980270	18480	18480	18480	18480	110
659	20240521	093200	72947470	18510	18470	18510	18470	609
660	20240521	093100	61676540	18450	18450	18450	18450	10
661	20240521	093000	61492040	18430	18440	18440	18430	72
662	20240521	092900	60164910	18430	18440	18440	18430	70
663	20240521	092800	58874610	18440	18370	18440	18370	47
664	20240521	092700	58008840	18370	18370	18370	18370	10
665	20240521	092600	57825140	18370	18370	18370	18370	33
666	20240521	092500	57218930	18370	18430	18440	18370	165
667	20240521	092400	54179430	18440	18440	18440	18440	93
668	20240521	092300	52464510	18370	18380	18380	18370	180
669	20240521	092200	49157050	18380	18380	18380	18380	0
670	20240521	092100	49157050	18380	18380	18380	18380	2
671	20240521	092000	49120290	18380	18380	18380	18380	0
672	20240521	091900	49120290	18380	18380	18380	18380	1
673	20240521	091800	49101910	18380	18400	18400	18380	267
674	20240521	091700	44194350	18400	18390	18400	18390	346
675	20240521	091600	37829860	18390	18430	18430	18390	358
676	20240521	091500	31238770	18440	18450	18450	18440	355
677	20240521	091400	24692360	18480	18480	18480	18480	0
678	20240521	091300	24692360	18480	18480	18480	18480	7
679	20240521	091200	24563000	18440	18440	18440	18440	136
680	20240521	091100	22055160	18430	18430	18430	18430	0
681	20240521	091000	22055160	18430	18430	18430	18430	70
682	20240521	090900	20765060	18430	18440	18440	18430	29
683	20240521	090800	20230370	18430	18430	18430	18430	5
684	20240521	090700	20138220	18420	18420	18420	18420	0
685	20240521	090600	20138220	18420	18480	18480	18420	161
686	20240521	090500	17170850	18490	18490	18490	18490	5
687	20240521	090400	17078400	18490	18520	18520	18490	106
688	20240521	090300	15116320	18530	18560	18560	18530	248
689	20240521	090200	10516330	18560	18670	18670	18560	511
690	20240521	090100	1028510	18680	18700	18700	18680	2
691	20240521	090000	991130	18700	18700	18710	18700	43