KissMeData/272550/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	205300	216307140	17770	17770	17770	17770	815
3	20240517	205200	216307140	17770	17770	17770	17770	0
4	20240517	205100	216307140	17770	17770	17770	17770	0
5	20240517	205000	216307140	17770	17770	17770	17770	0
6	20240517	204900	216307140	17770	17770	17770	17770	0
7	20240517	204800	216307140	17770	17770	17770	17770	0
8	20240517	204700	216307140	17770	17770	17770	17770	0
9	20240517	204600	216307140	17770	17770	17770	17770	0
10	20240517	204500	216307140	17770	17770	17770	17770	0
11	20240517	204400	216307140	17770	17770	17770	17770	0
12	20240517	204300	216307140	17770	17770	17770	17770	0
13	20240517	204200	216307140	17770	17770	17770	17770	0
14	20240517	204100	216307140	17770	17770	17770	17770	0
15	20240517	204000	216307140	17770	17770	17770	17770	0
16	20240517	203900	216307140	17770	17770	17770	17770	0
17	20240517	203800	216307140	17770	17770	17770	17770	0
18	20240517	203700	216307140	17770	17770	17770	17770	0
19	20240517	203600	216307140	17770	17770	17770	17770	0
20	20240517	203500	216307140	17770	17770	17770	17770	0
21	20240517	203400	216307140	17770	17770	17770	17770	0
22	20240517	203300	216307140	17770	17770	17770	17770	0
23	20240517	203200	216307140	17770	17770	17770	17770	0
24	20240517	203100	216307140	17770	17770	17770	17770	0
25	20240517	203000	216307140	17770	17770	17770	17770	0
26	20240517	202900	216307140	17770	17770	17770	17770	0
27	20240517	202800	216307140	17770	17770	17770	17770	0
28	20240517	202700	216307140	17770	17770	17770	17770	0
29	20240517	202600	216307140	17770	17770	17770	17770	0
30	20240517	202500	216307140	17770	17770	17770	17770	0
31	20240517	202400	216307140	17770	17770	17770	17770	0
32	20240517	202300	216307140	17770	17770	17770	17770	815
33	20240517	202200	216307140	17770	17770	17770	17770	0
34	20240517	202100	216307140	17770	17770	17770	17770	0
35	20240517	202000	216307140	17770	17770	17770	17770	0
36	20240517	201900	216307140	17770	17770	17770	17770	0
37	20240517	201800	216307140	17770	17770	17770	17770	0
38	20240517	201700	216307140	17770	17770	17770	17770	0
39	20240517	201600	216307140	17770	17770	17770	17770	0
40	20240517	201500	216307140	17770	17770	17770	17770	0
41	20240517	201400	216307140	17770	17770	17770	17770	0
42	20240517	201300	216307140	17770	17770	17770	17770	0
43	20240517	201200	216307140	17770	17770	17770	17770	0
44	20240517	201100	216307140	17770	17770	17770	17770	0
45	20240517	201000	216307140	17770	17770	17770	17770	0
46	20240517	200900	216307140	17770	17770	17770	17770	0
47	20240517	200800	216307140	17770	17770	17770	17770	0
48	20240517	200700	216307140	17770	17770	17770	17770	0
49	20240517	200600	216307140	17770	17770	17770	17770	0
50	20240517	200500	216307140	17770	17770	17770	17770	0
51	20240517	200400	216307140	17770	17770	17770	17770	0
52	20240517	200300	216307140	17770	17770	17770	17770	0
53	20240517	200200	216307140	17770	17770	17770	17770	0
54	20240517	200100	216307140	17770	17770	17770	17770	0
55	20240517	200000	216307140	17770	17770	17770	17770	0
56	20240517	195900	216307140	17770	17770	17770	17770	0
57	20240517	195800	216307140	17770	17770	17770	17770	0
58	20240517	195700	216307140	17770	17770	17770	17770	0
59	20240517	195600	216307140	17770	17770	17770	17770	0
60	20240517	195500	216307140	17770	17770	17770	17770	0
61	20240517	195400	216307140	17770	17770	17770	17770	0
62	20240517	195300	216307140	17770	17770	17770	17770	815
63	20240517	195200	216307140	17770	17770	17770	17770	0
64	20240517	195100	216307140	17770	17770	17770	17770	0
65	20240517	195000	216307140	17770	17770	17770	17770	0
66	20240517	194900	216307140	17770	17770	17770	17770	0
67	20240517	194800	216307140	17770	17770	17770	17770	0
68	20240517	194700	216307140	17770	17770	17770	17770	0
69	20240517	194600	216307140	17770	17770	17770	17770	0
70	20240517	194500	216307140	17770	17770	17770	17770	0
71	20240517	194400	216307140	17770	17770	17770	17770	0
72	20240517	194300	216307140	17770	17770	17770	17770	0
73	20240517	194200	216307140	17770	17770	17770	17770	0
74	20240517	194100	216307140	17770	17770	17770	17770	0
75	20240517	194000	216307140	17770	17770	17770	17770	0
76	20240517	193900	216307140	17770	17770	17770	17770	0
77	20240517	193800	216307140	17770	17770	17770	17770	0
78	20240517	193700	216307140	17770	17770	17770	17770	0
79	20240517	193600	216307140	17770	17770	17770	17770	0
80	20240517	193500	216307140	17770	17770	17770	17770	0
81	20240517	193400	216307140	17770	17770	17770	17770	0
82	20240517	193300	216307140	17770	17770	17770	17770	0
83	20240517	193200	216307140	17770	17770	17770	17770	0
84	20240517	193100	216307140	17770	17770	17770	17770	0
85	20240517	193000	216307140	17770	17770	17770	17770	0
86	20240517	192900	216307140	17770	17770	17770	17770	0
87	20240517	192800	216307140	17770	17770	17770	17770	0
88	20240517	192700	216307140	17770	17770	17770	17770	0
89	20240517	192600	216307140	17770	17770	17770	17770	0
90	20240517	192500	216307140	17770	17770	17770	17770	0
91	20240517	192400	216307140	17770	17770	17770	17770	0
92	20240517	192300	216307140	17770	17770	17770	17770	815
93	20240517	192200	216307140	17770	17770	17770	17770	0
94	20240517	192100	216307140	17770	17770	17770	17770	0
95	20240517	192000	216307140	17770	17770	17770	17770	0
96	20240517	191900	216307140	17770	17770	17770	17770	0
97	20240517	191800	216307140	17770	17770	17770	17770	0
98	20240517	191700	216307140	17770	17770	17770	17770	0
99	20240517	191600	216307140	17770	17770	17770	17770	0
100	20240517	191500	216307140	17770	17770	17770	17770	0
101	20240517	191400	216307140	17770	17770	17770	17770	0
102	20240517	191300	216307140	17770	17770	17770	17770	0
103	20240517	191200	216307140	17770	17770	17770	17770	0
104	20240517	191100	216307140	17770	17770	17770	17770	0
105	20240517	191000	216307140	17770	17770	17770	17770	0
106	20240517	190900	216307140	17770	17770	17770	17770	0
107	20240517	190800	216307140	17770	17770	17770	17770	0
108	20240517	190700	216307140	17770	17770	17770	17770	0
109	20240517	190600	216307140	17770	17770	17770	17770	0
110	20240517	190500	216307140	17770	17770	17770	17770	0
111	20240517	190400	216307140	17770	17770	17770	17770	0
112	20240517	190300	216307140	17770	17770	17770	17770	0
113	20240517	190200	216307140	17770	17770	17770	17770	0
114	20240517	190100	216307140	17770	17770	17770	17770	0
115	20240517	190000	216307140	17770	17770	17770	17770	0
116	20240517	185900	216307140	17770	17770	17770	17770	0
117	20240517	185800	216307140	17770	17770	17770	17770	0
118	20240517	185700	216307140	17770	17770	17770	17770	0
119	20240517	185600	216307140	17770	17770	17770	17770	0
120	20240517	185500	216307140	17770	17770	17770	17770	0
121	20240517	185400	216307140	17770	17770	17770	17770	0
122	20240517	185300	216307140	17770	17770	17770	17770	815
123	20240517	185200	216307140	17770	17770	17770	17770	0
124	20240517	185100	216307140	17770	17770	17770	17770	0
125	20240517	185000	216307140	17770	17770	17770	17770	0
126	20240517	184900	216307140	17770	17770	17770	17770	0
127	20240517	184800	216307140	17770	17770	17770	17770	0
128	20240517	184700	216307140	17770	17770	17770	17770	0
129	20240517	184600	216307140	17770	17770	17770	17770	0
130	20240517	184500	216307140	17770	17770	17770	17770	0
131	20240517	184400	216307140	17770	17770	17770	17770	0
132	20240517	184300	216307140	17770	17770	17770	17770	0
133	20240517	184200	216307140	17770	17770	17770	17770	0
134	20240517	184100	216307140	17770	17770	17770	17770	0
135	20240517	184000	216307140	17770	17770	17770	17770	0
136	20240517	183900	216307140	17770	17770	17770	17770	0
137	20240517	183800	216307140	17770	17770	17770	17770	0
138	20240517	183700	216307140	17770	17770	17770	17770	0
139	20240517	183600	216307140	17770	17770	17770	17770	0
140	20240517	183500	216307140	17770	17770	17770	17770	0
141	20240517	183400	216307140	17770	17770	17770	17770	0
142	20240517	183300	216307140	17770	17770	17770	17770	0
143	20240517	183200	216307140	17770	17770	17770	17770	0
144	20240517	183100	216307140	17770	17770	17770	17770	0
145	20240517	183000	216307140	17770	17770	17770	17770	0
146	20240517	182900	216307140	17770	17770	17770	17770	0
147	20240517	182800	216307140	17770	17770	17770	17770	0
148	20240517	182700	216307140	17770	17770	17770	17770	0
149	20240517	182600	216307140	17770	17770	17770	17770	0
150	20240517	182500	216307140	17770	17770	17770	17770	0
151	20240517	182400	216307140	17770	17770	17770	17770	0
152	20240517	182300	216307140	17770	17770	17770	17770	815
153	20240517	182200	216307140	17770	17770	17770	17770	0
154	20240517	182100	216307140	17770	17770	17770	17770	0
155	20240517	182000	216307140	17770	17770	17770	17770	0
156	20240517	181900	216307140	17770	17770	17770	17770	0
157	20240517	181800	216307140	17770	17770	17770	17770	0
158	20240517	181700	216307140	17770	17770	17770	17770	0
159	20240517	181600	216307140	17770	17770	17770	17770	0
160	20240517	181500	216307140	17770	17770	17770	17770	0
161	20240517	181400	216307140	17770	17770	17770	17770	0
162	20240517	181300	216307140	17770	17770	17770	17770	0
163	20240517	181200	216307140	17770	17770	17770	17770	0
164	20240517	181100	216307140	17770	17770	17770	17770	0
165	20240517	181000	216307140	17770	17770	17770	17770	0
166	20240517	180900	216307140	17770	17770	17770	17770	0
167	20240517	180800	216307140	17770	17770	17770	17770	0
168	20240517	180700	216307140	17770	17770	17770	17770	0
169	20240517	180600	216307140	17770	17770	17770	17770	0
170	20240517	180500	216307140	17770	17770	17770	17770	0
171	20240517	180400	216307140	17770	17770	17770	17770	0
172	20240517	180300	216307140	17770	17770	17770	17770	0
173	20240517	180200	216307140	17770	17770	17770	17770	0
174	20240517	180100	216307140	17770	17770	17770	17770	0
175	20240517	180000	216307140	17770	17770	17770	17770	0
176	20240517	175900	216307140	17770	17770	17770	17770	0
177	20240517	175800	216307140	17770	17770	17770	17770	0
178	20240517	175700	216307140	17770	17770	17770	17770	0
179	20240517	175600	216307140	17770	17770	17770	17770	0
180	20240517	175500	216307140	17770	17770	17770	17770	0
181	20240517	175400	216307140	17770	17770	17770	17770	0
182	20240517	175300	216307140	17770	17770	17770	17770	815
183	20240517	175200	216307140	17770	17770	17770	17770	0
184	20240517	175100	216307140	17770	17770	17770	17770	0
185	20240517	175000	216307140	17770	17770	17770	17770	0
186	20240517	174900	216307140	17770	17770	17770	17770	0
187	20240517	174800	216307140	17770	17770	17770	17770	0
188	20240517	174700	216307140	17770	17770	17770	17770	0
189	20240517	174600	216307140	17770	17770	17770	17770	0
190	20240517	174500	216307140	17770	17770	17770	17770	0
191	20240517	174400	216307140	17770	17770	17770	17770	0
192	20240517	174300	216307140	17770	17770	17770	17770	0
193	20240517	174200	216307140	17770	17770	17770	17770	0
194	20240517	174100	216307140	17770	17770	17770	17770	0
195	20240517	174000	216307140	17770	17770	17770	17770	0
196	20240517	173900	216307140	17770	17770	17770	17770	0
197	20240517	173800	216307140	17770	17770	17770	17770	0
198	20240517	173700	216307140	17770	17770	17770	17770	0
199	20240517	173600	216307140	17770	17770	17770	17770	0
200	20240517	173500	216307140	17770	17770	17770	17770	0
201	20240517	173400	216307140	17770	17770	17770	17770	0
202	20240517	173300	216307140	17770	17770	17770	17770	0
203	20240517	173200	216307140	17770	17770	17770	17770	0
204	20240517	173100	216307140	17770	17770	17770	17770	0
205	20240517	173000	216307140	17770	17770	17770	17770	0
206	20240517	172900	216307140	17770	17770	17770	17770	0
207	20240517	172800	216307140	17770	17770	17770	17770	0
208	20240517	172700	216307140	17770	17770	17770	17770	0
209	20240517	172600	216307140	17770	17770	17770	17770	0
210	20240517	172500	216307140	17770	17770	17770	17770	0
211	20240517	172400	216307140	17770	17770	17770	17770	0
212	20240517	172300	216307140	17770	17770	17770	17770	815
213	20240517	172200	216307140	17770	17770	17770	17770	0
214	20240517	172100	216307140	17770	17770	17770	17770	0
215	20240517	172000	216307140	17770	17770	17770	17770	0
216	20240517	171900	216307140	17770	17770	17770	17770	0
217	20240517	171800	216307140	17770	17770	17770	17770	0
218	20240517	171700	216307140	17770	17770	17770	17770	0
219	20240517	171600	216307140	17770	17770	17770	17770	0
220	20240517	171500	216307140	17770	17770	17770	17770	0
221	20240517	171400	216307140	17770	17770	17770	17770	0
222	20240517	171300	216307140	17770	17770	17770	17770	0
223	20240517	171200	216307140	17770	17770	17770	17770	0
224	20240517	171100	216307140	17770	17770	17770	17770	0
225	20240517	171000	216307140	17770	17770	17770	17770	0
226	20240517	170900	216307140	17770	17770	17770	17770	0
227	20240517	170800	216307140	17770	17770	17770	17770	0
228	20240517	170700	216307140	17770	17770	17770	17770	0
229	20240517	170600	216307140	17770	17770	17770	17770	0
230	20240517	170500	216307140	17770	17770	17770	17770	0
231	20240517	170400	216307140	17770	17770	17770	17770	0
232	20240517	170300	216307140	17770	17770	17770	17770	0
233	20240517	170200	216307140	17770	17770	17770	17770	0
234	20240517	170100	216307140	17770	17770	17770	17770	0
235	20240517	170000	216307140	17770	17770	17770	17770	0
236	20240517	165900	216307140	17770	17770	17770	17770	0
237	20240517	165800	216307140	17770	17770	17770	17770	0
238	20240517	165700	216307140	17770	17770	17770	17770	0
239	20240517	165600	216307140	17770	17770	17770	17770	0
240	20240517	165500	216307140	17770	17770	17770	17770	0
241	20240517	165400	216307140	17770	17770	17770	17770	0
242	20240517	165300	216307140	17770	17770	17770	17770	815
243	20240517	165200	216307140	17770	17770	17770	17770	0
244	20240517	165100	216307140	17770	17770	17770	17770	0
245	20240517	165000	216307140	17770	17770	17770	17770	0
246	20240517	164900	216307140	17770	17770	17770	17770	0
247	20240517	164800	216307140	17770	17770	17770	17770	0
248	20240517	164700	216307140	17770	17770	17770	17770	0
249	20240517	164600	216307140	17770	17770	17770	17770	0
250	20240517	164500	216307140	17770	17770	17770	17770	0
251	20240517	164400	216307140	17770	17770	17770	17770	0
252	20240517	164300	216307140	17770	17770	17770	17770	0
253	20240517	164200	216307140	17770	17770	17770	17770	0
254	20240517	164100	216307140	17770	17770	17770	17770	0
255	20240517	164000	216307140	17770	17770	17770	17770	0
256	20240517	163900	216307140	17770	17770	17770	17770	0
257	20240517	163800	216307140	17770	17770	17770	17770	0
258	20240517	163700	216307140	17770	17770	17770	17770	0
259	20240517	163600	216307140	17770	17770	17770	17770	0
260	20240517	163500	216307140	17770	17770	17770	17770	0
261	20240517	163400	216307140	17770	17770	17770	17770	0
262	20240517	163300	216307140	17770	17770	17770	17770	0
263	20240517	163200	216307140	17770	17770	17770	17770	0
264	20240517	163100	216307140	17770	17770	17770	17770	0
265	20240517	163000	216307140	17770	17770	17770	17770	0
266	20240517	162900	216307140	17770	17770	17770	17770	0
267	20240517	162800	216307140	17770	17770	17770	17770	0
268	20240517	162700	216307140	17770	17770	17770	17770	0
269	20240517	162600	216307140	17770	17770	17770	17770	0
270	20240517	162500	216307140	17770	17770	17770	17770	0
271	20240517	162400	216307140	17770	17770	17770	17770	0
272	20240517	162300	216307140	17770	17770	17770	17770	815
273	20240517	162200	216307140	17770	17770	17770	17770	0
274	20240517	162100	216307140	17770	17770	17770	17770	0
275	20240517	162000	216307140	17770	17770	17770	17770	0
276	20240517	161900	216307140	17770	17770	17770	17770	0
277	20240517	161800	216307140	17770	17770	17770	17770	0
278	20240517	161700	216307140	17770	17770	17770	17770	0
279	20240517	161600	216307140	17770	17770	17770	17770	0
280	20240517	161500	216307140	17770	17770	17770	17770	0
281	20240517	161400	216307140	17770	17770	17770	17770	0
282	20240517	161300	216307140	17770	17770	17770	17770	0
283	20240517	161200	216307140	17770	17770	17770	17770	0
284	20240517	161100	216307140	17770	17770	17770	17770	0
285	20240517	161000	216307140	17770	17770	17770	17770	0
286	20240517	160900	216307140	17770	17770	17770	17770	0
287	20240517	160800	216307140	17770	17770	17770	17770	0
288	20240517	160700	216307140	17770	17770	17770	17770	0
289	20240517	160600	216307140	17770	17770	17770	17770	0
290	20240517	160500	216307140	17770	17770	17770	17770	0
291	20240517	160400	216307140	17770	17770	17770	17770	0
292	20240517	160300	216307140	17770	17770	17770	17770	0
293	20240517	160200	216307140	17770	17770	17770	17770	0
294	20240517	160100	216307140	17770	17770	17770	17770	0
295	20240517	160000	216307140	17770	17770	17770	17770	0
296	20240517	155900	216307140	17770	17770	17770	17770	0
297	20240517	155800	216307140	17770	17770	17770	17770	0
298	20240517	155700	216307140	17770	17770	17770	17770	0
299	20240517	155600	216307140	17770	17770	17770	17770	0
300	20240517	155500	216307140	17770	17770	17770	17770	0
301	20240517	155400	216307140	17770	17770	17770	17770	0
302	20240517	155300	216307140	17770	17770	17770	17770	815
303	20240517	155200	216307140	17770	17770	17770	17770	0
304	20240517	155100	216307140	17770	17770	17770	17770	0
305	20240517	155000	216307140	17770	17770	17770	17770	0
306	20240517	154900	216307140	17770	17770	17770	17770	0
307	20240517	154800	216307140	17770	17770	17770	17770	0
308	20240517	154700	216307140	17770	17770	17770	17770	0
309	20240517	154600	216307140	17770	17770	17770	17770	0
310	20240517	154500	216307140	17770	17770	17770	17770	0
311	20240517	154400	216307140	17770	17770	17770	17770	0
312	20240517	154300	216307140	17770	17770	17770	17770	0
313	20240517	154200	216307140	17770	17770	17770	17770	0
314	20240517	154100	216307140	17770	17770	17770	17770	0
315	20240517	154000	216307140	17770	17770	17770	17770	0
316	20240517	153900	216307140	17770	17770	17770	17770	0
317	20240517	153800	216307140	17770	17770	17770	17770	0
318	20240517	153700	216307140	17770	17770	17770	17770	0
319	20240517	153600	216307140	17770	17770	17770	17770	0
320	20240517	153500	216307140	17770	17770	17770	17770	0
321	20240517	153400	216307140	17770	17770	17770	17770	0
322	20240517	153300	216307140	17770	17770	17770	17770	0
323	20240517	153200	216307140	17770	17770	17770	17770	0
324	20240517	153100	216307140	17770	17770	17770	17770	0
325	20240517	153000	216307140	17770	17770	17770	17770	815
326	20240517	152900	201824590	17790	17790	17790	17790	0
327	20240517	152800	201824590	17790	17790	17790	17790	0
328	20240517	152700	201824590	17790	17790	17790	17790	0
329	20240517	152600	201824590	17790	17790	17790	17790	0
330	20240517	152500	201824590	17790	17790	17790	17790	0
331	20240517	152400	201824590	17790	17790	17790	17790	0
332	20240517	152300	201824590	17790	17790	17790	17790	0
333	20240517	152200	201824590	17790	17790	17790	17790	0
334	20240517	152100	201824590	17790	17790	17790	17790	0
335	20240517	152000	201824590	17790	17790	17790	17790	0
336	20240517	151900	201824590	17790	17640	17790	17640	347
337	20240517	151800	195680790	17650	17650	17650	17650	112
338	20240517	151700	193703990	17660	17660	17660	17660	0
339	20240517	151600	193703990	17660	17660	17660	17660	0
340	20240517	151500	193703990	17660	17660	17660	17660	0
341	20240517	151400	193703990	17660	17660	17660	17660	0
342	20240517	151300	193703990	17660	17660	17660	17660	0
343	20240517	151200	193703990	17660	17660	17660	17660	0
344	20240517	151100	193703990	17660	17660	17660	17660	239
345	20240517	151000	189483250	17690	17690	17690	17690	0
346	20240517	150900	189483250	17690	17690	17690	17690	0
347	20240517	150800	189483250	17690	17690	17690	17690	2
348	20240517	150700	189447870	17660	17660	17660	17660	0
349	20240517	150600	189447870	17660	17660	17660	17660	0
350	20240517	150500	189447870	17660	17660	17660	17660	100
351	20240517	150400	187681870	17700	17700	17700	17700	0
352	20240517	150300	187681870	17700	17700	17700	17700	0
353	20240517	150200	187681870	17700	17700	17700	17700	0
354	20240517	150100	187681870	17700	17700	17700	17700	5
355	20240517	150000	187593370	17700	17650	17700	17650	4
356	20240517	145900	187522670	17650	17660	17660	17650	31
357	20240517	145800	186975300	17700	17700	17700	17700	0
358	20240517	145700	186975300	17700	17700	17700	17700	2
359	20240517	145600	186939900	17650	17670	17700	17630	2611
360	20240517	145500	140898340	17670	17670	17670	17670	0
361	20240517	145400	140898340	17670	17670	17670	17670	0
362	20240517	145300	140898340	17670	17670	17670	17670	8
363	20240517	145200	140756980	17670	17670	17670	17670	1
364	20240517	145100	140739310	17700	17690	17700	17690	22
365	20240517	145000	140349920	17690	17700	17700	17690	13
366	20240517	144900	140119910	17700	17700	17700	17700	3
367	20240517	144800	140066810	17700	17700	17700	17670	10
368	20240517	144700	139889870	17670	17700	17700	17670	16
369	20240517	144600	139606910	17700	17700	17700	17700	9
370	20240517	144500	139447610	17700	17700	17700	17700	6
371	20240517	144400	139341410	17670	17700	17700	17670	16
372	20240517	144300	139058480	17690	17690	17690	17690	4
373	20240517	144200	138987720	17700	17700	17700	17700	7
374	20240517	144100	138863820	17670	17700	17700	17670	16
375	20240517	144000	138580890	17670	17700	17700	17670	5
376	20240517	143900	138492420	17700	17700	17700	17700	7
377	20240517	143800	138368520	17670	17700	17700	17670	16
378	20240517	143700	138085560	17700	17700	17700	17700	3
379	20240517	143600	138032460	17700	17700	17700	17660	9
380	20240517	143500	137873240	17660	17700	17700	17660	14
381	20240517	143400	137625760	17700	17700	17700	17700	4
382	20240517	143300	137554960	17700	17700	17700	17700	8
383	20240517	143200	137413360	17660	17700	17700	17660	17
384	20240517	143100	137112860	17700	17700	17700	17700	3
385	20240517	143000	137059760	17700	17660	17700	17660	51
386	20240517	142900	136158900	17700	17700	17700	17660	15
387	20240517	142800	135893720	17660	17700	17700	17660	10
388	20240517	142700	135716800	17700	17700	17700	17700	3
389	20240517	142600	135663700	17700	17700	17700	17660	15
390	20240517	142500	135398520	17690	17690	17690	17690	6
391	20240517	142400	135292380	17660	17690	17690	17660	37
392	20240517	142300	134637880	17690	17690	17690	17660	14
393	20240517	142200	134390490	17690	17690	17690	17690	8
394	20240517	142100	134248970	17690	17690	17690	17660	10
395	20240517	142000	134072130	17660	17690	17690	17660	13
396	20240517	141900	133842460	17690	17690	17690	17690	7
397	20240517	141800	133718630	17690	17690	17690	17690	6
398	20240517	141700	133612490	17660	17660	17690	17660	13
399	20240517	141600	133382790	17690	17690	17690	17690	8
400	20240517	141500	133241270	17690	17690	17690	17690	8
401	20240517	141400	133099750	17690	17690	17690	17660	17
402	20240517	141300	132799290	17690	17660	17690	17660	5
403	20240517	141200	132710870	17690	17690	17690	17690	6
404	20240517	141100	132604730	17690	17690	17690	17660	16
405	20240517	141000	132321930	17690	17690	17690	17690	3
406	20240517	140900	132268860	17690	17690	17690	17660	8
407	20240517	140800	132127400	17690	17690	17690	17660	15
408	20240517	140700	131862290	17700	17700	17700	17700	8
409	20240517	140600	131720690	17700	17700	17700	17700	4
410	20240517	140500	131649890	17700	17700	17700	17660	16
411	20240517	140400	131367090	17700	17700	17700	17700	6
412	20240517	140300	131260890	17700	17700	17700	17700	3
413	20240517	140200	131207790	17700	17700	17700	17660	13
414	20240517	140100	130978010	17700	17700	17700	17650	10
415	20240517	140000	130801110	17700	17700	17700	17700	7
416	20240517	135900	130677210	17650	17700	17700	17650	59
417	20240517	135800	129635660	17700	17700	17700	17700	13
418	20240517	135700	129405560	17700	17700	17700	17650	8
419	20240517	135600	129264010	17700	17650	17700	17650	13
420	20240517	135500	129034360	17700	17700	17700	17700	8
421	20240517	135400	128892760	17700	17700	17700	17700	7
422	20240517	135300	128768860	17650	17700	17700	17650	17
423	20240517	135200	128468380	17700	17700	17700	17700	3
424	20240517	135100	128415280	17700	17700	17700	17700	34
425	20240517	135000	127813480	17690	17690	17690	17660	12
426	20240517	134900	127601440	17660	17680	17680	17660	4
427	20240517	134800	127530740	17680	17660	17680	17660	6
428	20240517	134700	127424720	17660	17680	17680	17660	10
429	20240517	134600	127248040	17680	17680	17680	17680	6
430	20240517	134500	127141960	17660	17670	17680	17660	17
431	20240517	134400	126841630	17690	17700	17700	17690	7
432	20240517	134300	126717770	17690	17690	17690	17690	14
433	20240517	134200	126470110	17690	17680	17690	17680	6
434	20240517	134100	126363990	17680	17680	17680	17680	8
435	20240517	134000	126222550	17700	17680	17700	17680	6
436	20240517	133900	126116390	17680	17680	17680	17680	6
437	20240517	133800	126010310	17680	17670	17680	17670	14
438	20240517	133700	125762890	17680	17680	17680	17680	7
439	20240517	133600	125639130	17680	17680	17680	17680	8
440	20240517	133500	125497690	17660	17660	17660	17660	18
441	20240517	133400	125179810	17680	17680	17680	17680	9
442	20240517	133300	125020690	17680	17680	17700	17680	8
443	20240517	133200	124879170	17700	17680	17700	17660	15
444	20240517	133100	124614050	17680	17680	17680	17680	3
445	20240517	133000	124561010	17680	17680	17680	17660	8
446	20240517	132900	124419590	17680	17700	17700	17660	16
447	20240517	132800	124136830	17680	17680	17680	17680	3
448	20240517	132700	124083790	17680	17690	17690	17680	7
449	20240517	132600	123960000	17680	17680	17680	17660	18
450	20240517	132500	123641960	17690	17680	17690	17680	7
451	20240517	132400	123518160	17680	17680	17680	17680	4
452	20240517	132300	123447440	17690	17660	17690	17660	15
453	20240517	132200	123182360	17680	17680	17680	17660	9
454	20240517	132100	123023260	17680	17680	17680	17680	4
455	20240517	132000	122952540	17680	17680	17680	17680	9
456	20240517	131900	122793420	17690	17690	17690	17690	8
457	20240517	131800	122651900	17680	17680	17700	17680	8
458	20240517	131700	122510400	17680	17680	17680	17680	6
459	20240517	131600	122404320	17700	17700	17700	17700	7
460	20240517	131500	122280420	17680	17680	17680	17680	8
461	20240517	131400	122138980	17660	17680	17680	17660	6
462	20240517	131300	122032940	17700	17700	17700	17700	6
463	20240517	131200	121926740	17700	17680	17700	17680	10
464	20240517	131100	121749860	17680	17700	17700	17680	10
465	20240517	131000	121572980	17680	17700	17700	17680	7
466	20240517	130900	121449140	17700	17700	17700	17680	80
467	20240517	130800	120034620	17700	17680	17700	17680	16
468	20240517	130700	119751580	17700	17680	17700	17680	6
469	20240517	130600	119645420	17700	17700	17700	17700	6
470	20240517	130500	119539220	17700	17680	17700	17680	16
471	20240517	130400	119256180	17700	17700	17700	17700	5
472	20240517	130300	119167680	17700	17680	17700	17680	4
473	20240517	130200	119096900	17700	17680	17700	17680	17
474	20240517	130100	118796180	17700	17680	17700	17680	10
475	20240517	130000	118619300	17680	17680	17680	17680	3
476	20240517	125900	118566260	17680	17660	17680	17660	9
477	20240517	125800	118407180	17660	17680	17700	17660	17
478	20240517	125700	118106760	17680	17700	17700	17680	6
479	20240517	125600	118000620	17680	17680	17680	17680	4
480	20240517	125500	117929900	17660	17700	17700	17660	16
481	20240517	125400	117647120	17680	17680	17680	17680	8
482	20240517	125300	117505680	17680	17680	17680	17680	3
483	20240517	125200	117452640	17680	17680	17680	17660	17
484	20240517	125100	117152260	17680	17680	17680	17660	9
485	20240517	125000	116993160	17680	17680	17680	17680	6
486	20240517	124900	116887080	17660	17680	17680	17660	11
487	20240517	124800	116692760	17680	17680	17700	17680	9
488	20240517	124700	116533560	17680	17670	17680	17670	8
489	20240517	124600	116392150	17660	17680	17680	17660	13
490	20240517	124500	116162480	17680	17680	17680	17680	8
491	20240517	124400	116021040	17680	17680	17680	17680	7
492	20240517	124300	115897280	17660	17680	17690	17660	20
493	20240517	124200	115543820	17680	17680	17680	17680	3
494	20240517	124100	115490780	17670	17640	17680	17640	247
495	20240517	124000	111129920	17650	17690	17690	17630	1709
496	20240517	123900	80999770	17640	17690	17690	17640	6
497	20240517	123800	80893720	17630	17700	17700	17630	122
498	20240517	123700	78741490	17660	17680	17680	17660	14
499	20240517	123600	78494130	17690	17660	17690	17660	8
500	20240517	123500	78352760	17640	17650	17650	17640	4
501	20240517	123400	78282170	17650	17700	17700	17650	276
502	20240517	123300	73408770	17690	17690	17690	17690	8
503	20240517	123200	73267250	17700	17690	17700	17690	9
504	20240517	123100	73108010	17690	17700	17700	17690	17
505	20240517	123000	72807200	17700	17700	17700	17700	6
506	20240517	122900	72701000	17700	17700	17700	17700	8
507	20240517	122800	72559400	17690	17690	17700	17690	14
508	20240517	122700	72311700	17700	17700	17700	17700	8
509	20240517	122600	72170100	17700	17700	17700	17700	6
510	20240517	122500	72063900	17690	17700	17700	17690	13
511	20240517	122400	71833890	17700	17690	17700	17690	23
512	20240517	122300	71426950	17700	17700	17700	17700	18
513	20240517	122200	71108350	17680	17680	17680	17680	8
514	20240517	122100	70966910	17680	17680	17680	17680	0
515	20240517	122000	70966910	17680	17690	17690	17680	2
516	20240517	121900	70931540	17690	17700	17700	17690	11
517	20240517	121800	70736920	17700	17700	17700	17700	11
518	20240517	121700	70542220	17690	17690	17690	17690	1
519	20240517	121600	70524530	17690	17680	17690	17680	9
520	20240517	121500	70365330	17680	17680	17680	17680	0
521	20240517	121400	70365330	17680	17680	17680	17680	6
522	20240517	121300	70259250	17680	17690	17690	17680	10
523	20240517	121200	70082370	17690	17690	17690	17690	4
524	20240517	121100	70011610	17690	17690	17690	17690	8
525	20240517	121000	69870090	17690	17700	17700	17690	47
526	20240517	120900	69038630	17700	17700	17700	17700	11
527	20240517	120800	68843930	17700	17700	17700	17690	8
528	20240517	120700	68702340	17690	17700	17700	17690	12
529	20240517	120600	68490030	17700	17700	17700	17700	8
530	20240517	120500	68348430	17700	17700	17700	17700	4
531	20240517	120400	68277630	17690	17700	17700	17690	16
532	20240517	120300	67994520	17700	17700	17700	17700	4
533	20240517	120200	67923720	17690	17690	17690	17690	0
534	20240517	120100	67923720	17690	17700	17700	17690	11
535	20240517	120000	67729100	17690	17700	17700	17690	6
536	20240517	115900	67622920	17690	17690	17690	17690	9
537	20240517	115800	67463710	17680	17690	17690	17680	12
538	20240517	115700	67251520	17690	17690	17690	17690	10
539	20240517	115600	67074620	17680	17690	17690	17680	5
540	20240517	115500	66986180	17680	17680	17680	17680	8
541	20240517	115400	66844740	17680	17680	17680	17680	80
542	20240517	115300	65430340	17670	17680	17680	17670	23
543	20240517	115200	65023900	17680	17680	17680	17670	30
544	20240517	115100	64493580	17680	17680	17680	17680	3
545	20240517	115000	64440540	17670	17670	17670	17670	1
546	20240517	114900	64422870	17670	17670	17670	17670	10
547	20240517	114800	64246170	17680	17680	17680	17680	11
548	20240517	114700	64051690	17670	17670	17670	17670	0
549	20240517	114600	64051690	17670	17680	17680	17670	11
550	20240517	114500	63857290	17670	17670	17670	17670	2
551	20240517	114400	63821950	17670	17670	17670	17670	0
552	20240517	114300	63821950	17670	17680	17680	17670	13
553	20240517	114200	63592210	17680	17680	17680	17680	7
554	20240517	114100	63468450	17680	17670	17680	17670	4
555	20240517	114000	63397740	17670	17670	17670	17670	10
556	20240517	113900	63221040	17660	17660	17660	17660	0
557	20240517	113800	63221040	17660	17670	17670	17660	4
558	20240517	113700	63150390	17660	17690	17690	17660	10
559	20240517	113600	62973580	17690	17690	17690	17690	11
560	20240517	113500	62778990	17680	17680	17680	17680	1
561	20240517	113400	62761310	17660	17660	17660	17660	9
562	20240517	113300	62602370	17670	17670	17670	17660	9
563	20240517	113200	62443360	17650	17650	17650	17650	0
564	20240517	113100	62443360	17650	17650	17650	17650	9
565	20240517	113000	62284510	17660	17660	17660	17660	3
566	20240517	112900	62231530	17650	17670	17670	17650	5
567	20240517	112800	62143200	17670	17650	17670	17650	10
568	20240517	112700	61966660	17670	17690	17690	17670	10
569	20240517	112600	61789800	17690	17670	17690	17670	12
570	20240517	112500	61577560	17650	17660	17660	17650	11
571	20240517	112400	61383320	17650	17650	17650	17650	1
572	20240517	112300	61365670	17650	17650	17650	17650	3
573	20240517	112200	61312720	17650	17650	17650	17650	11
574	20240517	112100	61118570	17650	17660	17670	17650	10
575	20240517	112000	60941940	17660	17650	17660	17650	8
576	20240517	111900	60800700	17640	17640	17640	17640	8
577	20240517	111800	60659580	17650	17650	17650	17650	3
578	20240517	111700	60606630	17640	17640	17640	17640	2
579	20240517	111600	60571350	17640	17640	17640	17640	9
580	20240517	111500	60412590	17640	17640	17640	17640	14
581	20240517	111400	60165630	17630	17630	17630	17630	48
582	20240517	111300	59319390	17640	17640	17640	17640	17
583	20240517	111200	59019510	17650	17650	17660	17650	19
584	20240517	111100	58684050	17630	17630	17630	17630	0
585	20240517	111000	58684050	17630	17650	17650	17630	34
586	20240517	110900	58084130	17650	17650	17650	17650	7
587	20240517	110800	57960580	17650	17640	17650	17640	28
588	20240517	110700	57466450	17640	17630	17640	17630	25
589	20240517	110600	57025660	17640	17630	17640	17630	6
590	20240517	110500	56919840	17640	17640	17640	17640	12
591	20240517	110400	56708160	17630	17640	17640	17630	12
592	20240517	110300	56496570	17640	17640	17640	17640	3
593	20240517	110200	56443650	17640	17640	17640	17640	8
594	20240517	110100	56302530	17640	17630	17650	17630	20
595	20240517	110000	55949780	17610	17610	17610	17610	0
596	20240517	105900	55949780	17610	17610	17610	17610	0
597	20240517	105800	55949780	17610	17630	17630	17600	48
598	20240517	105700	55104780	17640	17650	17650	17640	12
599	20240517	105600	54893020	17650	17650	17650	17650	3
600	20240517	105500	54840070	17650	17640	17650	17640	11
601	20240517	105400	54645930	17640	17630	17640	17630	10
602	20240517	105300	54469540	17620	17620	17620	17620	0
603	20240517	105200	54469540	17620	17620	17620	17620	7
604	20240517	105100	54346200	17620	17620	17620	17620	1
605	20240517	105000	54328580	17610	17610	17610	17610	3
606	20240517	104900	54275750	17610	17610	17610	17610	4
607	20240517	104800	54205310	17610	17620	17620	17610	13
608	20240517	104700	53976310	17620	17620	17620	17620	15
609	20240517	104600	53712010	17600	17600	17600	17600	1
610	20240517	104500	53694410	17590	17650	17650	17590	73
611	20240517	104400	52410040	17610	17620	17620	17610	8
612	20240517	104300	52269120	17650	17650	17650	17650	6
613	20240517	104200	52163220	17590	17590	17650	17590	102
614	20240517	104100	50366580	17590	17590	17590	17590	10
615	20240517	104000	50190680	17580	17580	17580	17580	0
616	20240517	103900	50190680	17580	17580	17580	17580	10
617	20240517	103800	50014880	17590	17590	17590	17590	72
618	20240517	103700	48748400	17590	17580	17590	17580	4
619	20240517	103600	48678060	17570	17580	17580	17570	21
620	20240517	103500	48308970	17570	17570	17570	17570	1
621	20240517	103400	48291400	17580	17580	17580	17580	9
622	20240517	103300	48133180	17570	17580	17580	17570	35
623	20240517	103200	47518190	17580	17580	17580	17580	8
624	20240517	103100	47377550	17580	17580	17580	17570	23
625	20240517	103000	46973230	17570	17580	17580	17570	21
626	20240517	102900	46604230	17580	17580	17580	17580	7
627	20240517	102800	46481170	17580	17580	17580	17580	20
628	20240517	102700	46129570	17570	17580	17580	17570	14
629	20240517	102600	45883540	17580	17580	17580	17580	22
630	20240517	102500	45496780	17580	17570	17580	17570	8
631	20240517	102400	45356190	17570	17580	17580	17570	11
632	20240517	102300	45162890	17580	17580	17580	17580	5
633	20240517	102200	45074990	17590	17580	17590	17580	11
634	20240517	102100	44881580	17570	17580	17590	17570	177
635	20240517	102000	41771630	17570	17570	17570	17570	0
636	20240517	101900	41771630	17570	17570	17570	17570	0
637	20240517	101800	41771630	17570	17580	17580	17570	14
638	20240517	101700	41525600	17580	17590	17590	17580	22
639	20240517	101600	41138760	17590	17590	17590	17590	3
640	20240517	101500	41085990	17580	17590	17590	17580	16
641	20240517	101400	40804630	17590	17590	17590	17590	2
642	20240517	101300	40769450	17590	17590	17590	17590	41
643	20240517	101200	40048260	17580	17590	17590	17580	18
644	20240517	101100	39731780	17590	17590	17590	17590	8
645	20240517	101000	39591060	17590	17590	17590	17590	4
646	20240517	100900	39520700	17580	17590	17590	17580	11
647	20240517	100800	39327300	17580	17590	17590	17580	106
648	20240517	100700	37463760	17590	17590	17590	17590	3
649	20240517	100600	37410990	17580	17590	17590	17580	11
650	20240517	100500	37217580	17590	17590	17590	17590	11
651	20240517	100400	37024090	17580	17580	17580	17580	0
652	20240517	100300	37024090	17580	17590	17590	17580	12
653	20240517	100200	36813090	17590	17590	17590	17590	17
654	20240517	100100	36514060	17590	17590	17590	17590	17
655	20240517	100000	36215030	17590	17590	17590	17590	7
656	20240517	095900	36091900	17590	17590	17590	17590	10
657	20240517	095800	35916000	17580	17610	17610	17580	63
658	20240517	095700	34807380	17610	17610	17620	17610	23
659	20240517	095600	34402310	17610	17610	17610	17610	3
660	20240517	095500	34349480	17600	17600	17600	17600	0
661	20240517	095400	34349480	17600	17670	17670	17600	150
662	20240517	095300	31706860	17670	17660	17670	17660	8
663	20240517	095200	31565540	17660	17660	17660	17660	4
664	20240517	095100	31494900	17650	17660	17670	17650	14
665	20240517	095000	31247730	17660	17660	17660	17660	34
666	20240517	094900	30647290	17660	17660	17660	17660	6
667	20240517	094800	30541330	17660	17690	17690	17660	135
668	20240517	094700	28156920	17690	17690	17690	17690	13
669	20240517	094600	27926950	17690	17680	17690	17670	14
670	20240517	094500	27679340	17670	17660	17670	17650	25
671	20240517	094400	27238020	17650	17670	17670	17650	23
672	20240517	094300	26831770	17670	17670	17680	17670	7
673	20240517	094200	26708050	17690	17700	17700	17660	158
674	20240517	094100	23916210	17700	17700	17700	17700	5
675	20240517	094000	23827710	17700	17710	17710	17700	11
676	20240517	093900	23632960	17700	17730	17730	17700	123
677	20240517	093800	21455830	17740	17730	17740	17700	259
678	20240517	093700	16870080	17690	17690	17700	17690	3
679	20240517	093600	16817000	17670	17670	17670	17670	8
680	20240517	093500	16675640	17660	17660	17660	17660	0
681	20240517	093400	16675640	17660	17660	17660	17660	0
682	20240517	093300	16675640	17660	17750	17750	17660	13
683	20240517	093200	16445700	17750	17750	17750	17750	3
684	20240517	093100	16392450	17750	17660	17750	17660	26
685	20240517	093000	15931930	17660	17670	17670	17660	10
686	20240517	092900	15755310	17670	17680	17690	17670	113
687	20240517	092800	13758570	17670	17690	17690	17670	83
688	20240517	092700	12291790	17690	17710	17710	17690	13
689	20240517	092600	12061720	17710	17750	17750	17710	258
690	20240517	092500	7492410	17750	17750	17750	17750	12
691	20240517	092400	7279410	17750	17700	17750	17700	16
692	20240517	092300	6995860	17690	17690	17690	17690	0
693	20240517	092200	6995860	17690	17690	17690	17690	0
694	20240517	092100	6995860	17690	17690	17690	17690	18
695	20240517	092000	6677440	17690	17690	17690	17690	4
696	20240517	091900	6606680	17770	17770	17770	17770	8
697	20240517	091800	6464520	17770	17690	17770	17690	18
698	20240517	091700	6145300	17780	17780	17780	17780	6
699	20240517	091600	6038620	17780	17790	17790	17780	7
700	20240517	091500	5914130	17790	17690	17790	17690	13
701	20240517	091400	5683780	17700	17700	17700	17700	64
702	20240517	091300	4550980	17680	17680	17680	17680	0
703	20240517	091200	4550980	17680	17690	17700	17680	13
704	20240517	091100	4321000	17680	17680	17680	17680	0
705	20240517	091000	4321000	17680	17680	17700	17680	35
706	20240517	090900	3701730	17670	17670	17670	17670	8
707	20240517	090800	3560370	17660	17660	17660	17660	0
708	20240517	090700	3560370	17660	17660	17660	17660	0
709	20240517	090600	3560370	17660	17660	17660	17660	9
710	20240517	090500	3401430	17700	17700	17700	17700	6
711	20240517	090400	3295230	17700	17700	17700	17700	65
712	20240517	090300	2144730	17700	17700	17700	17700	58
713	20240517	090200	1118130	17800	17810	17820	17800	22
714	20240517	090100	726420	17820	17820	17820	17700	7
715	20240517	090000	601800	17700	17700	17700	17700	34