KissMeData/194370/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	202900	642406110	18700	18700	18700	18700	833
3	20240522	202800	642406110	18700	18700	18700	18700	0
4	20240522	202700	642406110	18700	18700	18700	18700	0
5	20240522	202600	642406110	18700	18700	18700	18700	0
6	20240522	202500	642406110	18700	18700	18700	18700	0
7	20240522	202400	642406110	18700	18700	18700	18700	0
8	20240522	202300	642406110	18700	18700	18700	18700	0
9	20240522	202200	642406110	18700	18700	18700	18700	0
10	20240522	202100	642406110	18700	18700	18700	18700	0
11	20240522	202000	642406110	18700	18700	18700	18700	0
12	20240522	201900	642406110	18700	18700	18700	18700	0
13	20240522	201800	642406110	18700	18700	18700	18700	0
14	20240522	201700	642406110	18700	18700	18700	18700	0
15	20240522	201600	642406110	18700	18700	18700	18700	0
16	20240522	201500	642406110	18700	18700	18700	18700	0
17	20240522	201400	642406110	18700	18700	18700	18700	0
18	20240522	201300	642406110	18700	18700	18700	18700	0
19	20240522	201200	642406110	18700	18700	18700	18700	0
20	20240522	201100	642406110	18700	18700	18700	18700	0
21	20240522	201000	642406110	18700	18700	18700	18700	0
22	20240522	200900	642406110	18700	18700	18700	18700	0
23	20240522	200800	642406110	18700	18700	18700	18700	0
24	20240522	200700	642406110	18700	18700	18700	18700	0
25	20240522	200600	642406110	18700	18700	18700	18700	0
26	20240522	200500	642406110	18700	18700	18700	18700	0
27	20240522	200400	642406110	18700	18700	18700	18700	0
28	20240522	200300	642406110	18700	18700	18700	18700	0
29	20240522	200200	642406110	18700	18700	18700	18700	0
30	20240522	200100	642406110	18700	18700	18700	18700	0
31	20240522	200000	642406110	18700	18700	18700	18700	0
32	20240522	195900	642406110	18700	18700	18700	18700	833
33	20240522	195800	642406110	18700	18700	18700	18700	0
34	20240522	195700	642406110	18700	18700	18700	18700	0
35	20240522	195600	642406110	18700	18700	18700	18700	0
36	20240522	195500	642406110	18700	18700	18700	18700	0
37	20240522	195400	642406110	18700	18700	18700	18700	0
38	20240522	195300	642406110	18700	18700	18700	18700	0
39	20240522	195200	642406110	18700	18700	18700	18700	0
40	20240522	195100	642406110	18700	18700	18700	18700	0
41	20240522	195000	642406110	18700	18700	18700	18700	0
42	20240522	194900	642406110	18700	18700	18700	18700	0
43	20240522	194800	642406110	18700	18700	18700	18700	0
44	20240522	194700	642406110	18700	18700	18700	18700	0
45	20240522	194600	642406110	18700	18700	18700	18700	0
46	20240522	194500	642406110	18700	18700	18700	18700	0
47	20240522	194400	642406110	18700	18700	18700	18700	0
48	20240522	194300	642406110	18700	18700	18700	18700	0
49	20240522	194200	642406110	18700	18700	18700	18700	0
50	20240522	194100	642406110	18700	18700	18700	18700	0
51	20240522	194000	642406110	18700	18700	18700	18700	0
52	20240522	193900	642406110	18700	18700	18700	18700	0
53	20240522	193800	642406110	18700	18700	18700	18700	0
54	20240522	193700	642406110	18700	18700	18700	18700	0
55	20240522	193600	642406110	18700	18700	18700	18700	0
56	20240522	193500	642406110	18700	18700	18700	18700	0
57	20240522	193400	642406110	18700	18700	18700	18700	0
58	20240522	193300	642406110	18700	18700	18700	18700	0
59	20240522	193200	642406110	18700	18700	18700	18700	0
60	20240522	193100	642406110	18700	18700	18700	18700	0
61	20240522	193000	642406110	18700	18700	18700	18700	0
62	20240522	192900	642406110	18700	18700	18700	18700	833
63	20240522	192800	642406110	18700	18700	18700	18700	0
64	20240522	192700	642406110	18700	18700	18700	18700	0
65	20240522	192600	642406110	18700	18700	18700	18700	0
66	20240522	192500	642406110	18700	18700	18700	18700	0
67	20240522	192400	642406110	18700	18700	18700	18700	0
68	20240522	192300	642406110	18700	18700	18700	18700	0
69	20240522	192200	642406110	18700	18700	18700	18700	0
70	20240522	192100	642406110	18700	18700	18700	18700	0
71	20240522	192000	642406110	18700	18700	18700	18700	0
72	20240522	191900	642406110	18700	18700	18700	18700	0
73	20240522	191800	642406110	18700	18700	18700	18700	0
74	20240522	191700	642406110	18700	18700	18700	18700	0
75	20240522	191600	642406110	18700	18700	18700	18700	0
76	20240522	191500	642406110	18700	18700	18700	18700	0
77	20240522	191400	642406110	18700	18700	18700	18700	0
78	20240522	191300	642406110	18700	18700	18700	18700	0
79	20240522	191200	642406110	18700	18700	18700	18700	0
80	20240522	191100	642406110	18700	18700	18700	18700	0
81	20240522	191000	642406110	18700	18700	18700	18700	0
82	20240522	190900	642406110	18700	18700	18700	18700	0
83	20240522	190800	642406110	18700	18700	18700	18700	0
84	20240522	190700	642406110	18700	18700	18700	18700	0
85	20240522	190600	642406110	18700	18700	18700	18700	0
86	20240522	190500	642406110	18700	18700	18700	18700	0
87	20240522	190400	642406110	18700	18700	18700	18700	0
88	20240522	190300	642406110	18700	18700	18700	18700	0
89	20240522	190200	642406110	18700	18700	18700	18700	0
90	20240522	190100	642406110	18700	18700	18700	18700	0
91	20240522	190000	642406110	18700	18700	18700	18700	0
92	20240522	185900	642406110	18700	18700	18700	18700	833
93	20240522	185800	642406110	18700	18700	18700	18700	0
94	20240522	185700	642406110	18700	18700	18700	18700	0
95	20240522	185600	642406110	18700	18700	18700	18700	0
96	20240522	185500	642406110	18700	18700	18700	18700	0
97	20240522	185400	642406110	18700	18700	18700	18700	0
98	20240522	185300	642406110	18700	18700	18700	18700	0
99	20240522	185200	642406110	18700	18700	18700	18700	0
100	20240522	185100	642406110	18700	18700	18700	18700	0
101	20240522	185000	642406110	18700	18700	18700	18700	0
102	20240522	184900	642406110	18700	18700	18700	18700	0
103	20240522	184800	642406110	18700	18700	18700	18700	0
104	20240522	184700	642406110	18700	18700	18700	18700	0
105	20240522	184600	642406110	18700	18700	18700	18700	0
106	20240522	184500	642406110	18700	18700	18700	18700	0
107	20240522	184400	642406110	18700	18700	18700	18700	0
108	20240522	184300	642406110	18700	18700	18700	18700	0
109	20240522	184200	642406110	18700	18700	18700	18700	0
110	20240522	184100	642406110	18700	18700	18700	18700	0
111	20240522	184000	642406110	18700	18700	18700	18700	0
112	20240522	183900	642406110	18700	18700	18700	18700	0
113	20240522	183800	642406110	18700	18700	18700	18700	0
114	20240522	183700	642406110	18700	18700	18700	18700	0
115	20240522	183600	642406110	18700	18700	18700	18700	0
116	20240522	183500	642406110	18700	18700	18700	18700	0
117	20240522	183400	642406110	18700	18700	18700	18700	0
118	20240522	183300	642406110	18700	18700	18700	18700	0
119	20240522	183200	642406110	18700	18700	18700	18700	0
120	20240522	183100	642406110	18700	18700	18700	18700	0
121	20240522	183000	642406110	18700	18700	18700	18700	0
122	20240522	182900	642406110	18700	18700	18700	18700	833
123	20240522	182800	642406110	18700	18700	18700	18700	0
124	20240522	182700	642406110	18700	18700	18700	18700	0
125	20240522	182600	642406110	18700	18700	18700	18700	0
126	20240522	182500	642406110	18700	18700	18700	18700	0
127	20240522	182400	642406110	18700	18700	18700	18700	0
128	20240522	182300	642406110	18700	18700	18700	18700	0
129	20240522	182200	642406110	18700	18700	18700	18700	0
130	20240522	182100	642406110	18700	18700	18700	18700	0
131	20240522	182000	642406110	18700	18700	18700	18700	0
132	20240522	181900	642406110	18700	18700	18700	18700	0
133	20240522	181800	642406110	18700	18700	18700	18700	0
134	20240522	181700	642406110	18700	18700	18700	18700	0
135	20240522	181600	642406110	18700	18700	18700	18700	0
136	20240522	181500	642406110	18700	18700	18700	18700	0
137	20240522	181400	642406110	18700	18700	18700	18700	0
138	20240522	181300	642406110	18700	18700	18700	18700	0
139	20240522	181200	642406110	18700	18700	18700	18700	0
140	20240522	181100	642406110	18700	18700	18700	18700	0
141	20240522	181000	642406110	18700	18700	18700	18700	0
142	20240522	180900	642406110	18700	18700	18700	18700	0
143	20240522	180800	642406110	18700	18700	18700	18700	0
144	20240522	180700	642406110	18700	18700	18700	18700	0
145	20240522	180600	642406110	18700	18700	18700	18700	0
146	20240522	180500	642406110	18700	18700	18700	18700	0
147	20240522	180400	642406110	18700	18700	18700	18700	0
148	20240522	180300	642406110	18700	18700	18700	18700	0
149	20240522	180200	642406110	18700	18700	18700	18700	0
150	20240522	180100	642406110	18700	18700	18700	18700	0
151	20240522	180000	642406110	18700	18700	18700	18700	0
152	20240522	175900	642406110	18700	18700	18700	18700	833
153	20240522	175800	642406110	18700	18700	18700	18700	0
154	20240522	175700	642406110	18700	18700	18700	18700	0
155	20240522	175600	642406110	18700	18700	18700	18700	0
156	20240522	175500	642406110	18700	18700	18700	18700	0
157	20240522	175400	642406110	18700	18700	18700	18700	0
158	20240522	175300	642406110	18700	18700	18700	18700	0
159	20240522	175200	642406110	18700	18700	18700	18700	0
160	20240522	175100	642406110	18700	18700	18700	18700	0
161	20240522	175000	642406110	18700	18700	18700	18700	0
162	20240522	174900	642406110	18700	18700	18700	18700	0
163	20240522	174800	642406110	18700	18700	18700	18700	0
164	20240522	174700	642406110	18700	18700	18700	18700	0
165	20240522	174600	642406110	18700	18700	18700	18700	0
166	20240522	174500	642406110	18700	18700	18700	18700	0
167	20240522	174400	642406110	18700	18700	18700	18700	0
168	20240522	174300	642406110	18700	18700	18700	18700	0
169	20240522	174200	642406110	18700	18700	18700	18700	0
170	20240522	174100	642406110	18700	18700	18700	18700	0
171	20240522	174000	642406110	18700	18700	18700	18700	0
172	20240522	173900	642406110	18700	18700	18700	18700	0
173	20240522	173800	642406110	18700	18700	18700	18700	0
174	20240522	173700	642406110	18700	18700	18700	18700	0
175	20240522	173600	642406110	18700	18700	18700	18700	0
176	20240522	173500	642406110	18700	18700	18700	18700	0
177	20240522	173400	642406110	18700	18700	18700	18700	0
178	20240522	173300	642406110	18700	18700	18700	18700	0
179	20240522	173200	642406110	18700	18700	18700	18700	0
180	20240522	173100	642406110	18700	18700	18700	18700	0
181	20240522	173000	642406110	18700	18700	18700	18700	0
182	20240522	172900	642406110	18700	18700	18700	18700	833
183	20240522	172800	642406110	18700	18700	18700	18700	0
184	20240522	172700	642406110	18700	18700	18700	18700	0
185	20240522	172600	642406110	18700	18700	18700	18700	0
186	20240522	172500	642406110	18700	18700	18700	18700	0
187	20240522	172400	642406110	18700	18700	18700	18700	0
188	20240522	172300	642406110	18700	18700	18700	18700	0
189	20240522	172200	642406110	18700	18700	18700	18700	0
190	20240522	172100	642406110	18700	18700	18700	18700	0
191	20240522	172000	642406110	18700	18700	18700	18700	0
192	20240522	171900	642406110	18700	18700	18700	18700	0
193	20240522	171800	642406110	18700	18700	18700	18700	0
194	20240522	171700	642406110	18700	18700	18700	18700	0
195	20240522	171600	642406110	18700	18700	18700	18700	0
196	20240522	171500	642406110	18700	18700	18700	18700	0
197	20240522	171400	642406110	18700	18700	18700	18700	0
198	20240522	171300	642406110	18700	18700	18700	18700	0
199	20240522	171200	642406110	18700	18700	18700	18700	0
200	20240522	171100	642406110	18700	18700	18700	18700	0
201	20240522	171000	642406110	18700	18700	18700	18700	0
202	20240522	170900	642406110	18700	18700	18700	18700	0
203	20240522	170800	642406110	18700	18700	18700	18700	0
204	20240522	170700	642406110	18700	18700	18700	18700	0
205	20240522	170600	642406110	18700	18700	18700	18700	0
206	20240522	170500	642406110	18700	18700	18700	18700	0
207	20240522	170400	642406110	18700	18700	18700	18700	0
208	20240522	170300	642406110	18700	18700	18700	18700	0
209	20240522	170200	642406110	18700	18700	18700	18700	0
210	20240522	170100	642406110	18700	18700	18700	18700	0
211	20240522	170000	642406110	18700	18700	18700	18700	0
212	20240522	165900	642406110	18700	18700	18700	18700	833
213	20240522	165800	642406110	18700	18700	18700	18700	0
214	20240522	165700	642406110	18700	18700	18700	18700	0
215	20240522	165600	642406110	18700	18700	18700	18700	0
216	20240522	165500	642406110	18700	18700	18700	18700	0
217	20240522	165400	642406110	18700	18700	18700	18700	0
218	20240522	165300	642406110	18700	18700	18700	18700	0
219	20240522	165200	642406110	18700	18700	18700	18700	0
220	20240522	165100	642406110	18700	18700	18700	18700	0
221	20240522	165000	642406110	18700	18700	18700	18700	0
222	20240522	164900	642406110	18700	18700	18700	18700	0
223	20240522	164800	642406110	18700	18700	18700	18700	0
224	20240522	164700	642406110	18700	18700	18700	18700	0
225	20240522	164600	642406110	18700	18700	18700	18700	0
226	20240522	164500	642406110	18700	18700	18700	18700	0
227	20240522	164400	642406110	18700	18700	18700	18700	0
228	20240522	164300	642406110	18700	18700	18700	18700	0
229	20240522	164200	642406110	18700	18700	18700	18700	0
230	20240522	164100	642406110	18700	18700	18700	18700	0
231	20240522	164000	642406110	18700	18700	18700	18700	0
232	20240522	163900	642406110	18700	18700	18700	18700	0
233	20240522	163800	642406110	18700	18700	18700	18700	0
234	20240522	163700	642406110	18700	18700	18700	18700	0
235	20240522	163600	642406110	18700	18700	18700	18700	0
236	20240522	163500	642406110	18700	18700	18700	18700	0
237	20240522	163400	642406110	18700	18700	18700	18700	0
238	20240522	163300	642406110	18700	18700	18700	18700	0
239	20240522	163200	642406110	18700	18700	18700	18700	0
240	20240522	163100	642406110	18700	18700	18700	18700	0
241	20240522	163000	642406110	18700	18700	18700	18700	0
242	20240522	162900	642406110	18700	18700	18700	18700	833
243	20240522	162800	642406110	18700	18700	18700	18700	0
244	20240522	162700	642406110	18700	18700	18700	18700	0
245	20240522	162600	642406110	18700	18700	18700	18700	0
246	20240522	162500	642406110	18700	18700	18700	18700	0
247	20240522	162400	642406110	18700	18700	18700	18700	0
248	20240522	162300	642406110	18700	18700	18700	18700	0
249	20240522	162200	642406110	18700	18700	18700	18700	0
250	20240522	162100	642406110	18700	18700	18700	18700	0
251	20240522	162000	642406110	18700	18700	18700	18700	0
252	20240522	161900	642406110	18700	18700	18700	18700	0
253	20240522	161800	642406110	18700	18700	18700	18700	0
254	20240522	161700	642406110	18700	18700	18700	18700	0
255	20240522	161600	642406110	18700	18700	18700	18700	0
256	20240522	161500	642406110	18700	18700	18700	18700	0
257	20240522	161400	642406110	18700	18700	18700	18700	0
258	20240522	161300	642406110	18700	18700	18700	18700	0
259	20240522	161200	642406110	18700	18700	18700	18700	0
260	20240522	161100	642406110	18700	18700	18700	18700	0
261	20240522	161000	642406110	18700	18700	18700	18700	0
262	20240522	160900	642406110	18700	18700	18700	18700	0
263	20240522	160800	642406110	18700	18700	18700	18700	0
264	20240522	160700	642406110	18700	18700	18700	18700	0
265	20240522	160600	642406110	18700	18700	18700	18700	0
266	20240522	160500	642406110	18700	18700	18700	18700	0
267	20240522	160400	642406110	18700	18700	18700	18700	0
268	20240522	160300	642406110	18700	18700	18700	18700	0
269	20240522	160200	642406110	18700	18700	18700	18700	0
270	20240522	160100	642406110	18700	18700	18700	18700	0
271	20240522	160000	642406110	18700	18700	18700	18700	0
272	20240522	155900	642406110	18700	18700	18700	18700	833
273	20240522	155800	642406110	18700	18700	18700	18700	0
274	20240522	155700	642406110	18700	18700	18700	18700	0
275	20240522	155600	642406110	18700	18700	18700	18700	0
276	20240522	155500	642406110	18700	18700	18700	18700	0
277	20240522	155400	642406110	18700	18700	18700	18700	0
278	20240522	155300	642406110	18700	18700	18700	18700	0
279	20240522	155200	642406110	18700	18700	18700	18700	0
280	20240522	155100	642406110	18700	18700	18700	18700	0
281	20240522	155000	642406110	18700	18700	18700	18700	0
282	20240522	154900	642406110	18700	18700	18700	18700	0
283	20240522	154800	642406110	18700	18700	18700	18700	0
284	20240522	154700	642406110	18700	18700	18700	18700	0
285	20240522	154600	642406110	18700	18700	18700	18700	0
286	20240522	154500	642406110	18700	18700	18700	18700	0
287	20240522	154400	642406110	18700	18700	18700	18700	0
288	20240522	154300	642406110	18700	18700	18700	18700	0
289	20240522	154200	642406110	18700	18700	18700	18700	0
290	20240522	154100	642406110	18700	18700	18700	18700	0
291	20240522	154000	642406110	18700	18700	18700	18700	0
292	20240522	153900	642406110	18700	18700	18700	18700	0
293	20240522	153800	642406110	18700	18700	18700	18700	0
294	20240522	153700	642406110	18700	18700	18700	18700	0
295	20240522	153600	642406110	18700	18700	18700	18700	0
296	20240522	153500	642406110	18700	18700	18700	18700	0
297	20240522	153400	642406110	18700	18700	18700	18700	0
298	20240522	153300	642406110	18700	18700	18700	18700	0
299	20240522	153200	642406110	18700	18700	18700	18700	0
300	20240522	153100	642406110	18700	18700	18700	18700	0
301	20240522	153000	642406110	18700	18700	18700	18700	833
302	20240522	152900	626829010	18830	18830	18830	18830	0
303	20240522	152800	626829010	18830	18830	18830	18830	0
304	20240522	152700	626829010	18830	18830	18830	18830	0
305	20240522	152600	626829010	18830	18830	18830	18830	0
306	20240522	152500	626829010	18830	18830	18830	18830	0
307	20240522	152400	626829010	18830	18830	18830	18830	0
308	20240522	152300	626829010	18830	18830	18830	18830	0
309	20240522	152200	626829010	18830	18830	18830	18830	0
310	20240522	152100	626829010	18830	18830	18830	18830	0
311	20240522	152000	626829010	18830	18830	18830	18830	0
312	20240522	151900	626829010	18830	18790	18830	18740	487
313	20240522	151800	617689990	18800	18830	18830	18800	58
314	20240522	151700	616598200	18920	18920	18920	18920	132
315	20240522	151600	614100760	18920	18910	18920	18910	262
316	20240522	151500	609145300	18910	18910	18910	18900	152
317	20240522	151400	606271240	18910	18860	18910	18860	2864
318	20240522	151300	552165840	18870	18860	18870	18860	166
319	20240522	151200	549034190	18870	18870	18870	18870	153
320	20240522	151100	546147080	18870	18850	18870	18780	175
321	20240522	151000	542846380	18850	18860	18860	18840	164
322	20240522	150900	539754120	18860	18760	18860	18760	210
323	20240522	150800	535799520	18860	18880	18880	18760	163
324	20240522	150700	532724570	18880	18880	18880	18780	174
325	20240522	150600	529441550	18880	18870	18880	18870	154
326	20240522	150500	526535280	18880	18880	18890	18770	220
327	20240522	150400	522383550	18880	18880	18900	18780	374
328	20240522	150300	515327750	18900	18800	18900	18770	172
329	20240522	150200	512088390	18890	18900	18910	18820	369
330	20240522	150100	505131650	18830	18890	18900	18830	178
331	20240522	150000	501769880	18890	18890	18900	18820	439
332	20240522	145900	493496480	18820	18900	18910	18820	506
333	20240522	145800	483957110	18900	18890	18900	18890	548
334	20240522	145700	473604190	18890	18800	18890	18800	658
335	20240522	145600	461185850	18880	18880	18890	18880	154
336	20240522	145500	458277290	18880	18780	18880	18780	151
337	20240522	145400	455426570	18870	18770	18870	18770	155
338	20240522	145300	452502900	18860	18840	18860	18840	238
339	20240522	145200	448016840	18840	18820	18840	18820	153
340	20240522	145100	445135160	18820	18740	18820	18740	263
341	20240522	145000	440196360	18800	18800	18800	18800	175
342	20240522	144900	436906360	18800	18780	18800	18780	154
343	20240522	144800	434012840	18780	18700	18780	18700	157
344	20240522	144700	431065390	18770	18760	18770	18760	154
345	20240522	144600	428175170	18760	18750	18760	18740	154
346	20240522	144500	425288050	18750	18740	18750	18740	160
347	20240522	144400	422288160	18750	18740	18750	18740	185
348	20240522	144300	418820130	18750	18740	18750	18660	171
349	20240522	144200	415615240	18750	18750	18750	18650	231
350	20240522	144100	411284330	18750	18740	18750	18740	152
351	20240522	144000	408434830	18750	18740	18750	18720	191
352	20240522	143900	404855690	18740	18730	18740	18700	156
353	20240522	143800	401932820	18730	18710	18730	18710	153
354	20240522	143700	399069050	18710	18710	18710	18710	164
355	20240522	143600	396000610	18710	18680	18710	18680	168
356	20240522	143500	392858910	18700	18690	18700	18690	164
357	20240522	143400	389793610	18700	18700	18700	18670	175
358	20240522	143300	386521860	18700	18650	18700	18650	156
359	20240522	143200	383606250	18690	18690	18690	18690	146
360	20240522	143100	380877510	18690	18680	18690	18680	157
361	20240522	143000	377944240	18690	18660	18690	18610	226
362	20240522	142900	373724220	18660	18620	18660	18620	89
363	20240522	142800	372066560	18610	18610	18610	18610	10
364	20240522	142700	371880460	18600	18600	18600	18600	4
365	20240522	142600	371806060	18610	18610	18610	18610	24
366	20240522	142500	371359420	18610	18610	18610	18610	3
367	20240522	142400	371303590	18600	18600	18600	18600	3
368	20240522	142300	371247790	18610	18600	18610	18600	10
369	20240522	142200	371061710	18600	18630	18630	18600	124
370	20240522	142100	368752740	18620	18650	18650	18620	38
371	20240522	142000	368044540	18630	18630	18630	18630	5
372	20240522	141900	367951390	18620	18620	18620	18620	0
373	20240522	141800	367951390	18620	18620	18620	18620	15
374	20240522	141700	367672090	18610	18610	18610	18610	1
375	20240522	141600	367653480	18650	18650	18650	18650	6
376	20240522	141500	367541580	18650	18660	18660	18650	23
377	20240522	141400	367112490	18660	18660	18660	18660	10
378	20240522	141300	366925890	18660	18660	18660	18660	1
379	20240522	141200	366907230	18650	18650	18650	18650	20
380	20240522	141100	366534230	18650	18650	18650	18650	5
381	20240522	141000	366440980	18650	18640	18650	18640	15
382	20240522	140900	366161370	18650	18650	18650	18630	32
383	20240522	140800	365564630	18650	18650	18650	18650	0
384	20240522	140700	365564630	18650	18650	18650	18650	11
385	20240522	140600	365359480	18660	18660	18670	18650	33
386	20240522	140500	364743710	18670	18650	18670	18650	11
387	20240522	140400	364538400	18650	18650	18650	18650	23
388	20240522	140300	364109450	18650	18590	18650	18590	3
389	20240522	140200	364053620	18580	18580	18580	18580	0
390	20240522	140100	364053620	18580	18650	18650	18580	103
391	20240522	140000	362135020	18650	18660	18660	18650	14
392	20240522	135900	361873810	18650	18670	18670	18650	43
393	20240522	135800	361071560	18670	18670	18670	18670	3
394	20240522	135700	361015550	18660	18670	18670	18660	20
395	20240522	135600	360642180	18670	18670	18670	18670	6
396	20240522	135500	360530160	18670	18670	18670	18670	8
397	20240522	135400	360380800	18660	18670	18670	18660	16
398	20240522	135300	360082110	18670	18670	18670	18670	10
399	20240522	135200	359895410	18670	18670	18670	18670	38
400	20240522	135100	359185950	18660	18690	18690	18660	6
401	20240522	135000	359073870	18690	18690	18690	18690	1
402	20240522	134900	359055180	18640	18640	18640	18640	0
403	20240522	134800	359055180	18640	18640	18640	18640	3
404	20240522	134700	358999260	18690	18700	18700	18690	26
405	20240522	134600	358513220	18700	18690	18700	18690	56
406	20240522	134500	357466040	18690	18690	18690	18690	26
407	20240522	134400	356980100	18690	18690	18690	18690	15
408	20240522	134300	356699750	18680	18680	18680	18680	0
409	20240522	134200	356699750	18680	18670	18690	18670	36
410	20240522	134100	356027240	18630	18630	18630	18630	0
411	20240522	134000	356027240	18630	18630	18630	18630	0
412	20240522	133900	356027240	18630	18690	18690	18630	34
413	20240522	133800	355391960	18690	18690	18690	18690	108
414	20240522	133700	353373440	18630	18580	18630	18580	7
415	20240522	133600	353243330	18640	18650	18650	18640	16
416	20240522	133500	352944970	18640	18640	18640	18640	1
417	20240522	133400	352926330	18640	18580	18690	18580	67
418	20240522	133300	351677590	18580	18580	18580	18580	0
419	20240522	133200	351677590	18580	18570	18580	18570	731
420	20240522	133100	338100920	18570	18560	18570	18560	18
421	20240522	133000	337766710	18570	18570	18570	18570	9
422	20240522	132900	337599580	18570	18570	18570	18570	10
423	20240522	132800	337413880	18570	18560	18570	18560	24
424	20240522	132700	336968260	18570	18570	18570	18570	14
425	20240522	132600	336708280	18550	18550	18550	18550	0
426	20240522	132500	336708280	18550	18550	18550	18540	6
427	20240522	132400	336597010	18550	18550	18560	18550	60
428	20240522	132300	335483890	18550	18530	18550	18530	93
429	20240522	132200	333758780	18520	18520	18520	18520	3
430	20240522	132100	333703220	18500	18500	18500	18500	3
431	20240522	132000	333647720	18490	18490	18490	18490	0
432	20240522	131900	333647720	18490	18490	18490	18490	2
433	20240522	131800	333610740	18550	18550	18550	18550	0
434	20240522	131700	333610740	18550	18540	18550	18540	10
435	20240522	131600	333425280	18460	18460	18460	18460	31
436	20240522	131500	332853020	18460	18470	18470	18460	24
437	20240522	131400	332409860	18470	18470	18470	18470	3
438	20240522	131300	332354450	18460	18460	18460	18460	3
439	20240522	131200	332299070	18460	18460	18460	18460	0
440	20240522	131100	332299070	18460	18460	18460	18460	26
441	20240522	131000	331819110	18540	18460	18540	18460	4
442	20240522	130900	331745190	18470	18490	18490	18460	157
443	20240522	130800	328846000	18540	18520	18540	18520	7
444	20240522	130700	328716290	18490	18500	18500	18490	99
445	20240522	130600	326884810	18540	18540	18540	18540	0
446	20240522	130500	326884810	18540	18540	18540	18540	1
447	20240522	130400	326866270	18500	18510	18510	18500	6
448	20240522	130300	326755240	18500	18500	18500	18500	11
449	20240522	130200	326551740	18500	18490	18500	18490	3
450	20240522	130100	326496260	18480	18480	18480	18480	3
451	20240522	130000	326440820	18480	18480	18480	18480	0
452	20240522	125900	326440820	18480	18480	18480	18480	0
453	20240522	125800	326440820	18480	18480	18480	18480	3
454	20240522	125700	326385380	18470	18470	18470	18470	0
455	20240522	125600	326385380	18470	18470	18470	18470	0
456	20240522	125500	326385380	18470	18470	18470	18470	2
457	20240522	125400	326348440	18470	18470	18470	18470	0
458	20240522	125300	326348440	18470	18470	18470	18470	5
459	20240522	125200	326256090	18460	18460	18470	18460	167
460	20240522	125100	323173210	18460	18560	18570	18460	114
461	20240522	125000	321065600	18560	18480	18560	18480	71
462	20240522	124900	319752000	18470	18550	18550	18470	1837
463	20240522	124800	285779010	18550	18570	18570	18550	250
464	20240522	124700	281138140	18570	18570	18570	18570	0
465	20240522	124600	281138140	18570	18570	18570	18570	3
466	20240522	124500	281082430	18560	18560	18560	18560	0
467	20240522	124400	281082430	18560	18560	18560	18560	0
468	20240522	124300	281082430	18560	18560	18560	18560	2
469	20240522	124200	281045310	18560	18560	18560	18560	0
470	20240522	124100	281045310	18560	18560	18560	18560	0
471	20240522	124000	281045310	18560	18560	18560	18560	3
472	20240522	123900	280989630	18560	18600	18600	18560	5
473	20240522	123800	280896750	18560	18560	18560	18560	39
474	20240522	123700	280172910	18560	18600	18600	18560	7
475	20240522	123600	280042830	18560	18560	18560	18560	0
476	20240522	123500	280042830	18560	18560	18560	18560	0
477	20240522	123400	280042830	18560	18560	18560	18560	2
478	20240522	123300	280005710	18600	18600	18600	18600	0
479	20240522	123200	280005710	18600	18620	18620	18600	1116
480	20240522	123100	259247300	18610	18710	18710	18610	13
481	20240522	123000	259004370	18620	18620	18620	18620	2
482	20240522	122900	258967130	18610	18610	18610	18610	0
483	20240522	122800	258967130	18610	18610	18610	18610	3
484	20240522	122700	258911300	18630	18630	18630	18630	1
485	20240522	122600	258892670	18620	18620	18620	18610	33
486	20240522	122500	258278510	18610	18610	18610	18610	3
487	20240522	122400	258222680	18620	18620	18620	18620	4
488	20240522	122300	258148200	18610	18610	18610	18610	12
489	20240522	122200	257924880	18610	18610	18610	18610	11
490	20240522	122100	257720170	18610	18610	18610	18610	10
491	20240522	122000	257534070	18610	18610	18610	18610	3
492	20240522	121900	257478240	18610	18610	18610	18610	3
493	20240522	121800	257422410	18610	18610	18610	18610	8
494	20240522	121700	257273530	18610	18610	18610	18610	5
495	20240522	121600	257180480	18610	18610	18610	18610	0
496	20240522	121500	257180480	18610	18610	18610	18610	0
497	20240522	121400	257180480	18610	18600	18610	18600	6
498	20240522	121300	257068850	18600	18600	18600	18600	90
499	20240522	121200	255394850	18600	18600	18600	18600	0
500	20240522	121100	255394850	18600	18600	18600	18600	2
501	20240522	121000	255357650	18630	18620	18630	18620	3
502	20240522	120900	255301780	18610	18610	18610	18610	0
503	20240522	120800	255301780	18610	18610	18610	18610	257
504	20240522	120700	250519010	18610	18610	18610	18610	0
505	20240522	120600	250519010	18610	18610	18610	18610	0
506	20240522	120500	250519010	18610	18610	18610	18610	3
507	20240522	120400	250463180	18620	18620	18620	18620	3
508	20240522	120300	250407320	18610	18610	18610	18610	0
509	20240522	120200	250407320	18610	18610	18610	18610	3
510	20240522	120100	250351490	18620	18620	18620	18620	0
511	20240522	120000	250351490	18620	18610	18620	18610	10
512	20240522	115900	250165360	18610	18610	18610	18610	2
513	20240522	115800	250128140	18630	18610	18630	18610	11
514	20240522	115700	249923410	18610	18610	18610	18610	0
515	20240522	115600	249923410	18610	18610	18620	18610	6
516	20240522	115500	249811730	18620	18610	18620	18610	4
517	20240522	115400	249737260	18610	18610	18610	18610	100
518	20240522	115300	247876260	18610	18610	18610	18610	3
519	20240522	115200	247820430	18620	18620	18620	18620	20
520	20240522	115100	247448030	18630	18630	18630	18630	1
521	20240522	115000	247429400	18610	18620	18620	18610	30
522	20240522	114900	246871000	18620	18620	18620	18620	0
523	20240522	114800	246871000	18620	18630	18630	18620	188
524	20240522	114700	243370300	18630	18630	18630	18630	2
525	20240522	114600	243333040	18640	18630	18640	18630	8
526	20240522	114500	243183950	18660	18660	18660	18660	2
527	20240522	114400	243146630	18620	18620	18620	18620	3
528	20240522	114300	243090770	18680	18680	18680	18680	4
529	20240522	114200	243016050	18620	18620	18620	18620	0
530	20240522	114100	243016050	18620	18620	18620	18620	3
531	20240522	114000	242960190	18620	18620	18620	18620	0
532	20240522	113900	242960190	18620	18620	18620	18620	1
533	20240522	113800	242941570	18620	18620	18620	18620	3
534	20240522	113700	242885710	18620	18620	18620	18620	0
535	20240522	113600	242885710	18620	18620	18620	18620	0
536	20240522	113500	242885710	18620	18620	18620	18620	2
537	20240522	113400	242848470	18620	18620	18620	18620	0
538	20240522	113300	242848470	18620	18620	18620	18620	1
539	20240522	113200	242829850	18620	18620	18620	18620	3
540	20240522	113100	242773990	18720	18720	18720	18720	0
541	20240522	113000	242773990	18720	18720	18720	18720	3
542	20240522	112900	242717830	18620	18620	18620	18620	3
543	20240522	112800	242661970	18750	18660	18750	18660	260
544	20240522	112700	237792820	18620	18620	18660	18620	8
545	20240522	112600	237643780	18620	18620	18620	18620	3
546	20240522	112500	237587920	18620	18620	18620	18620	0
547	20240522	112400	237587920	18620	18620	18620	18620	0
548	20240522	112300	237587920	18620	18620	18620	18620	2
549	20240522	112200	237550680	18670	18660	18670	18660	5
550	20240522	112100	237457350	18620	18620	18620	18620	0
551	20240522	112000	237457350	18620	18620	18620	18620	52
552	20240522	111900	236489110	18620	18620	18620	18620	0
553	20240522	111800	236489110	18620	18620	18620	18620	0
554	20240522	111700	236489110	18620	18620	18620	18620	3
555	20240522	111600	236433250	18620	18620	18620	18620	0
556	20240522	111500	236433250	18620	18620	18620	18620	3
557	20240522	111400	236377390	18620	18620	18620	18620	5
558	20240522	111300	236284290	18670	18670	18670	18670	0
559	20240522	111200	236284290	18670	18670	18670	18670	2
560	20240522	111100	236246950	18620	18680	18680	18620	13
561	20240522	111000	236004290	18680	18680	18680	18680	3
562	20240522	110900	235948250	18670	18660	18670	18660	10
563	20240522	110800	235761590	18620	18620	18620	18620	26
564	20240522	110700	235277470	18620	18620	18620	18620	0
565	20240522	110600	235277470	18620	18620	18620	18620	0
566	20240522	110500	235277470	18620	18680	18680	18620	213
567	20240522	110400	231309690	18680	18680	18680	18680	0
568	20240522	110300	231309690	18680	18680	18680	18680	0
569	20240522	110200	231309690	18680	18680	18680	18680	52
570	20240522	110100	230338330	18720	18720	18720	18720	50
571	20240522	110000	229402330	18720	18700	18720	18700	10
572	20240522	105900	229215200	18610	18610	18610	18610	74
573	20240522	105800	227838060	18610	18610	18610	18610	0
574	20240522	105700	227838060	18610	18610	18610	18610	9
575	20240522	105600	227670570	18760	18760	18760	18760	0
576	20240522	105500	227670570	18760	18760	18760	18760	1
577	20240522	105400	227651810	18630	18600	18630	18600	6
578	20240522	105300	227540120	18680	18770	18770	18680	107
579	20240522	105200	225538660	18860	18860	18860	18860	0
580	20240522	105100	225538660	18860	18860	18860	18860	3
581	20240522	105000	225482080	18790	18790	18790	18790	1
582	20240522	104900	225463290	18740	18740	18740	18740	54
583	20240522	104800	224451330	18930	18720	18930	18720	4
584	20240522	104700	224376240	18970	18970	18970	18970	0
585	20240522	104600	224376240	18970	18840	18970	18840	3300
586	20240522	104500	161842050	18840	18840	18840	18840	32
587	20240522	104400	161239170	18840	18850	18850	18840	68
588	20240522	104300	159957550	18950	18860	18950	18860	105
589	20240522	104200	157973020	18860	18950	18950	18860	136
590	20240522	104100	155396360	18940	18950	18950	18940	43
591	20240522	104000	154581850	18940	18940	18940	18940	54
592	20240522	103900	153559090	18940	18940	18940	18860	42
593	20240522	103800	152763950	18940	18930	18940	18930	96
594	20240522	103700	150945860	18920	18930	18930	18900	87
595	20240522	103600	149300470	18930	18910	18930	18910	52
596	20240522	103500	148316350	18900	18900	18900	18900	120
597	20240522	103400	146048350	18890	18890	18890	18890	56
598	20240522	103300	144990510	18890	18900	18900	18880	86
599	20240522	103200	143365650	18900	18880	18900	18880	57
600	20240522	103100	142288390	18890	18880	18890	18880	85
601	20240522	103000	140683250	18870	18860	18870	18860	70
602	20240522	102900	139362420	18850	18800	18850	18800	476
603	20240522	102800	130409460	18790	18720	18790	18720	796
604	20240522	102700	115467730	18710	18680	18710	18680	413
605	20240522	102600	107752450	18670	18670	18670	18670	2
606	20240522	102500	107715110	18660	18660	18660	18660	13
607	20240522	102400	107472530	18660	18700	18700	18520	51
608	20240522	102300	106520580	18700	18640	18700	18640	266
609	20240522	102200	101561560	18610	18490	18610	18490	241
610	20240522	102100	97079660	18480	18480	18480	18480	3
611	20240522	102000	97024220	18490	18490	18490	18490	0
612	20240522	101900	97024220	18490	18490	18490	18490	51
613	20240522	101800	96081230	18490	18490	18490	18490	3
614	20240522	101700	96025760	18490	18490	18490	18490	0
615	20240522	101600	96025760	18490	18490	18490	18490	0
616	20240522	101500	96025760	18490	18490	18490	18490	2
617	20240522	101400	95988780	18590	18590	18590	18590	0
618	20240522	101300	95988780	18590	18470	18590	18470	100
619	20240522	101200	94137880	18470	18470	18470	18470	50
620	20240522	101100	93214380	18510	18510	18510	18510	0
621	20240522	101000	93214380	18510	18510	18510	18510	3
622	20240522	100900	93158850	18470	18470	18470	18470	3
623	20240522	100800	93103440	18520	18520	18520	18520	0
624	20240522	100700	93103440	18520	18520	18520	18520	0
625	20240522	100600	93103440	18520	18480	18520	18470	43
626	20240522	100500	92307840	18480	18480	18480	18480	1
627	20240522	100400	92289360	18470	18470	18470	18470	1
628	20240522	100300	92270890	18470	18470	18470	18470	2
629	20240522	100200	92233950	18470	18470	18470	18470	13
630	20240522	100100	91993840	18480	18490	18490	18480	17
631	20240522	100000	91679670	18490	18490	18490	18490	24
632	20240522	095900	91235910	18500	18520	18520	18500	528
633	20240522	095800	81465840	18520	18520	18520	18520	0
634	20240522	095700	81465840	18520	18520	18520	18520	6
635	20240522	095600	81354720	18530	18530	18530	18530	0
636	20240522	095500	81354720	18530	18530	18530	18530	53
637	20240522	095400	80372630	18540	18540	18540	18540	0
638	20240522	095300	80372630	18540	18540	18540	18540	0
639	20240522	095200	80372630	18540	18540	18540	18540	27
640	20240522	095100	79872050	18570	18570	18570	18570	0
641	20240522	095000	79872050	18570	18570	18570	18570	3
642	20240522	094900	79816340	18570	18570	18570	18570	0
643	20240522	094800	79816340	18570	18570	18570	18570	1
644	20240522	094700	79797770	18570	18570	18570	18570	0
645	20240522	094600	79797770	18570	18570	18570	18570	20
646	20240522	094500	79426370	18590	18590	18590	18590	0
647	20240522	094400	79426370	18590	18590	18590	18590	1
648	20240522	094300	79407780	18530	18530	18530	18530	0
649	20240522	094200	79407780	18530	18530	18530	18530	0
650	20240522	094100	79407780	18530	18530	18530	18530	0
651	20240522	094000	79407780	18530	18520	18530	18520	68
652	20240522	093900	78148270	18520	18530	18530	18520	3
653	20240522	093800	78092690	18510	18510	18510	18510	0
654	20240522	093700	78092690	18510	18510	18510	18510	0
655	20240522	093600	78092690	18510	18510	18510	18510	0
656	20240522	093500	78092690	18510	18510	18510	18510	10
657	20240522	093400	77907590	18590	18590	18590	18590	54
658	20240522	093300	76903730	18500	18500	18500	18500	0
659	20240522	093200	76903730	18500	18660	18660	18500	960
660	20240522	093100	59126090	18600	18640	18640	18600	310
661	20240522	093000	53359760	18700	18700	18700	18700	10
662	20240522	092900	53172760	18660	18660	18660	18660	0
663	20240522	092800	53172760	18660	18670	18670	18660	10
664	20240522	092700	52986150	18750	18750	18750	18750	0
665	20240522	092600	52986150	18750	18750	18750	18750	0
666	20240522	092500	52986150	18750	18750	18750	18750	0
667	20240522	092400	52986150	18750	18750	18750	18750	0
668	20240522	092300	52986150	18750	18750	18750	18750	0
669	20240522	092200	52986150	18750	18750	18750	18750	0
670	20240522	092100	52986150	18750	18750	18750	18750	0
671	20240522	092000	52986150	18750	18750	18750	18750	1
672	20240522	091900	52967400	18750	18750	18750	18750	1
673	20240522	091800	52948650	18740	18700	18740	18700	617
674	20240522	091700	41387030	18700	18700	18700	18700	0
675	20240522	091600	41387030	18700	18700	18700	18700	280
676	20240522	091500	36151030	18700	18680	18700	18680	126
677	20240522	091400	33796040	18690	18690	18690	18690	0
678	20240522	091300	33796040	18690	18570	18690	18570	122
679	20240522	091200	31517260	18560	18660	18660	18560	11
680	20240522	091100	31312100	18550	18550	18550	18550	0
681	20240522	091000	31312100	18550	18550	18550	18550	0
682	20240522	090900	31312100	18550	18550	18550	18550	0
683	20240522	090800	31312100	18550	18550	18550	18550	0
684	20240522	090700	31312100	18550	18550	18550	18550	0
685	20240522	090600	31312100	18550	18550	18550	18550	11
686	20240522	090500	31108050	18500	18530	18530	18500	82
687	20240522	090400	29590450	18600	18600	18600	18600	0
688	20240522	090300	29590450	18600	18620	18620	18600	1018
689	20240522	090200	10646820	18690	18610	18690	18610	70
690	20240522	090100	9340120	18690	18680	18690	18680	39
691	20240522	090000	8611510	18680	18680	18690	18680	251