KissMeData/143240/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202000	148718150	17980	17980	17980	17980	145
3	20240508	201900	148718150	17980	17980	17980	17980	0
4	20240508	201800	148718150	17980	17980	17980	17980	0
5	20240508	201700	148718150	17980	17980	17980	17980	0
6	20240508	201600	148718150	17980	17980	17980	17980	0
7	20240508	201500	148718150	17980	17980	17980	17980	0
8	20240508	201400	148718150	17980	17980	17980	17980	0
9	20240508	201300	148718150	17980	17980	17980	17980	0
10	20240508	201200	148718150	17980	17980	17980	17980	0
11	20240508	201100	148718150	17980	17980	17980	17980	0
12	20240508	201000	148718150	17980	17980	17980	17980	0
13	20240508	200900	148718150	17980	17980	17980	17980	0
14	20240508	200800	148718150	17980	17980	17980	17980	0
15	20240508	200700	148718150	17980	17980	17980	17980	0
16	20240508	200600	148718150	17980	17980	17980	17980	0
17	20240508	200500	148718150	17980	17980	17980	17980	0
18	20240508	200400	148718150	17980	17980	17980	17980	0
19	20240508	200300	148718150	17980	17980	17980	17980	0
20	20240508	200200	148718150	17980	17980	17980	17980	0
21	20240508	200100	148718150	17980	17980	17980	17980	0
22	20240508	200000	148718150	17980	17980	17980	17980	0
23	20240508	195900	148718150	17980	17980	17980	17980	0
24	20240508	195800	148718150	17980	17980	17980	17980	0
25	20240508	195700	148718150	17980	17980	17980	17980	0
26	20240508	195600	148718150	17980	17980	17980	17980	0
27	20240508	195500	148718150	17980	17980	17980	17980	0
28	20240508	195400	148718150	17980	17980	17980	17980	0
29	20240508	195300	148718150	17980	17980	17980	17980	0
30	20240508	195200	148718150	17980	17980	17980	17980	0
31	20240508	195100	148718150	17980	17980	17980	17980	0
32	20240508	195000	148718150	17980	17980	17980	17980	145
33	20240508	194900	148718150	17980	17980	17980	17980	0
34	20240508	194800	148718150	17980	17980	17980	17980	0
35	20240508	194700	148718150	17980	17980	17980	17980	0
36	20240508	194600	148718150	17980	17980	17980	17980	0
37	20240508	194500	148718150	17980	17980	17980	17980	0
38	20240508	194400	148718150	17980	17980	17980	17980	0
39	20240508	194300	148718150	17980	17980	17980	17980	0
40	20240508	194200	148718150	17980	17980	17980	17980	0
41	20240508	194100	148718150	17980	17980	17980	17980	0
42	20240508	194000	148718150	17980	17980	17980	17980	0
43	20240508	193900	148718150	17980	17980	17980	17980	0
44	20240508	193800	148718150	17980	17980	17980	17980	0
45	20240508	193700	148718150	17980	17980	17980	17980	0
46	20240508	193600	148718150	17980	17980	17980	17980	0
47	20240508	193500	148718150	17980	17980	17980	17980	0
48	20240508	193400	148718150	17980	17980	17980	17980	0
49	20240508	193300	148718150	17980	17980	17980	17980	0
50	20240508	193200	148718150	17980	17980	17980	17980	0
51	20240508	193100	148718150	17980	17980	17980	17980	0
52	20240508	193000	148718150	17980	17980	17980	17980	0
53	20240508	192900	148718150	17980	17980	17980	17980	0
54	20240508	192800	148718150	17980	17980	17980	17980	0
55	20240508	192700	148718150	17980	17980	17980	17980	0
56	20240508	192600	148718150	17980	17980	17980	17980	0
57	20240508	192500	148718150	17980	17980	17980	17980	0
58	20240508	192400	148718150	17980	17980	17980	17980	0
59	20240508	192300	148718150	17980	17980	17980	17980	0
60	20240508	192200	148718150	17980	17980	17980	17980	0
61	20240508	192100	148718150	17980	17980	17980	17980	0
62	20240508	192000	148718150	17980	17980	17980	17980	145
63	20240508	191900	148718150	17980	17980	17980	17980	0
64	20240508	191800	148718150	17980	17980	17980	17980	0
65	20240508	191700	148718150	17980	17980	17980	17980	0
66	20240508	191600	148718150	17980	17980	17980	17980	0
67	20240508	191500	148718150	17980	17980	17980	17980	0
68	20240508	191400	148718150	17980	17980	17980	17980	0
69	20240508	191300	148718150	17980	17980	17980	17980	0
70	20240508	191200	148718150	17980	17980	17980	17980	0
71	20240508	191100	148718150	17980	17980	17980	17980	0
72	20240508	191000	148718150	17980	17980	17980	17980	0
73	20240508	190900	148718150	17980	17980	17980	17980	0
74	20240508	190800	148718150	17980	17980	17980	17980	0
75	20240508	190700	148718150	17980	17980	17980	17980	0
76	20240508	190600	148718150	17980	17980	17980	17980	0
77	20240508	190500	148718150	17980	17980	17980	17980	0
78	20240508	190400	148718150	17980	17980	17980	17980	0
79	20240508	190300	148718150	17980	17980	17980	17980	0
80	20240508	190200	148718150	17980	17980	17980	17980	0
81	20240508	190100	148718150	17980	17980	17980	17980	0
82	20240508	190000	148718150	17980	17980	17980	17980	0
83	20240508	185900	148718150	17980	17980	17980	17980	0
84	20240508	185800	148718150	17980	17980	17980	17980	0
85	20240508	185700	148718150	17980	17980	17980	17980	0
86	20240508	185600	148718150	17980	17980	17980	17980	0
87	20240508	185500	148718150	17980	17980	17980	17980	0
88	20240508	185400	148718150	17980	17980	17980	17980	0
89	20240508	185300	148718150	17980	17980	17980	17980	0
90	20240508	185200	148718150	17980	17980	17980	17980	0
91	20240508	185100	148718150	17980	17980	17980	17980	0
92	20240508	185000	148718150	17980	17980	17980	17980	145
93	20240508	184900	148718150	17980	17980	17980	17980	0
94	20240508	184800	148718150	17980	17980	17980	17980	0
95	20240508	184700	148718150	17980	17980	17980	17980	0
96	20240508	184600	148718150	17980	17980	17980	17980	0
97	20240508	184500	148718150	17980	17980	17980	17980	0
98	20240508	184400	148718150	17980	17980	17980	17980	0
99	20240508	184300	148718150	17980	17980	17980	17980	0
100	20240508	184200	148718150	17980	17980	17980	17980	0
101	20240508	184100	148718150	17980	17980	17980	17980	0
102	20240508	184000	148718150	17980	17980	17980	17980	0
103	20240508	183900	148718150	17980	17980	17980	17980	0
104	20240508	183800	148718150	17980	17980	17980	17980	0
105	20240508	183700	148718150	17980	17980	17980	17980	0
106	20240508	183600	148718150	17980	17980	17980	17980	0
107	20240508	183500	148718150	17980	17980	17980	17980	0
108	20240508	183400	148718150	17980	17980	17980	17980	0
109	20240508	183300	148718150	17980	17980	17980	17980	0
110	20240508	183200	148718150	17980	17980	17980	17980	0
111	20240508	183100	148718150	17980	17980	17980	17980	0
112	20240508	183000	148718150	17980	17980	17980	17980	0
113	20240508	182900	148718150	17980	17980	17980	17980	0
114	20240508	182800	148718150	17980	17980	17980	17980	0
115	20240508	182700	148718150	17980	17980	17980	17980	0
116	20240508	182600	148718150	17980	17980	17980	17980	0
117	20240508	182500	148718150	17980	17980	17980	17980	0
118	20240508	182400	148718150	17980	17980	17980	17980	0
119	20240508	182300	148718150	17980	17980	17980	17980	0
120	20240508	182200	148718150	17980	17980	17980	17980	0
121	20240508	182100	148718150	17980	17980	17980	17980	0
122	20240508	182000	148718150	17980	17980	17980	17980	145
123	20240508	181900	148718150	17980	17980	17980	17980	0
124	20240508	181800	148718150	17980	17980	17980	17980	0
125	20240508	181700	148718150	17980	17980	17980	17980	0
126	20240508	181600	148718150	17980	17980	17980	17980	0
127	20240508	181500	148718150	17980	17980	17980	17980	0
128	20240508	181400	148718150	17980	17980	17980	17980	0
129	20240508	181300	148718150	17980	17980	17980	17980	0
130	20240508	181200	148718150	17980	17980	17980	17980	0
131	20240508	181100	148718150	17980	17980	17980	17980	0
132	20240508	181000	148718150	17980	17980	17980	17980	0
133	20240508	180900	148718150	17980	17980	17980	17980	0
134	20240508	180800	148718150	17980	17980	17980	17980	0
135	20240508	180700	148718150	17980	17980	17980	17980	0
136	20240508	180600	148718150	17980	17980	17980	17980	0
137	20240508	180500	148718150	17980	17980	17980	17980	0
138	20240508	180400	148718150	17980	17980	17980	17980	0
139	20240508	180300	148718150	17980	17980	17980	17980	0
140	20240508	180200	148718150	17980	17980	17980	17980	0
141	20240508	180100	148718150	17980	17980	17980	17980	0
142	20240508	180000	148718150	17980	17980	17980	17980	0
143	20240508	175900	148718150	17980	17980	17980	17980	0
144	20240508	175800	148718150	17980	17980	17980	17980	0
145	20240508	175700	148718150	17980	17980	17980	17980	0
146	20240508	175600	148718150	17980	17980	17980	17980	0
147	20240508	175500	148718150	17980	17980	17980	17980	0
148	20240508	175400	148718150	17980	17980	17980	17980	0
149	20240508	175300	148718150	17980	17980	17980	17980	0
150	20240508	175200	148718150	17980	17980	17980	17980	0
151	20240508	175100	148718150	17980	17980	17980	17980	0
152	20240508	175000	148718150	17980	17980	17980	17980	145
153	20240508	174900	148718150	17980	17980	17980	17980	0
154	20240508	174800	148718150	17980	17980	17980	17980	0
155	20240508	174700	148718150	17980	17980	17980	17980	0
156	20240508	174600	148718150	17980	17980	17980	17980	0
157	20240508	174500	148718150	17980	17980	17980	17980	0
158	20240508	174400	148718150	17980	17980	17980	17980	0
159	20240508	174300	148718150	17980	17980	17980	17980	0
160	20240508	174200	148718150	17980	17980	17980	17980	0
161	20240508	174100	148718150	17980	17980	17980	17980	0
162	20240508	174000	148718150	17980	17980	17980	17980	0
163	20240508	173900	148718150	17980	17980	17980	17980	0
164	20240508	173800	148718150	17980	17980	17980	17980	0
165	20240508	173700	148718150	17980	17980	17980	17980	0
166	20240508	173600	148718150	17980	17980	17980	17980	0
167	20240508	173500	148718150	17980	17980	17980	17980	0
168	20240508	173400	148718150	17980	17980	17980	17980	0
169	20240508	173300	148718150	17980	17980	17980	17980	0
170	20240508	173200	148718150	17980	17980	17980	17980	0
171	20240508	173100	148718150	17980	17980	17980	17980	0
172	20240508	173000	148718150	17980	17980	17980	17980	0
173	20240508	172900	148718150	17980	17980	17980	17980	0
174	20240508	172800	148718150	17980	17980	17980	17980	0
175	20240508	172700	148718150	17980	17980	17980	17980	0
176	20240508	172600	148718150	17980	17980	17980	17980	0
177	20240508	172500	148718150	17980	17980	17980	17980	0
178	20240508	172400	148718150	17980	17980	17980	17980	0
179	20240508	172300	148718150	17980	17980	17980	17980	0
180	20240508	172200	148718150	17980	17980	17980	17980	0
181	20240508	172100	148718150	17980	17980	17980	17980	0
182	20240508	172000	148718150	17980	17980	17980	17980	145
183	20240508	171900	148718150	17980	17980	17980	17980	0
184	20240508	171800	148718150	17980	17980	17980	17980	0
185	20240508	171700	148718150	17980	17980	17980	17980	0
186	20240508	171600	148718150	17980	17980	17980	17980	0
187	20240508	171500	148718150	17980	17980	17980	17980	0
188	20240508	171400	148718150	17980	17980	17980	17980	0
189	20240508	171300	148718150	17980	17980	17980	17980	0
190	20240508	171200	148718150	17980	17980	17980	17980	0
191	20240508	171100	148718150	17980	17980	17980	17980	0
192	20240508	171000	148718150	17980	17980	17980	17980	0
193	20240508	170900	148718150	17980	17980	17980	17980	0
194	20240508	170800	148718150	17980	17980	17980	17980	0
195	20240508	170700	148718150	17980	17980	17980	17980	0
196	20240508	170600	148718150	17980	17980	17980	17980	0
197	20240508	170500	148718150	17980	17980	17980	17980	0
198	20240508	170400	148718150	17980	17980	17980	17980	0
199	20240508	170300	148718150	17980	17980	17980	17980	0
200	20240508	170200	148718150	17980	17980	17980	17980	0
201	20240508	170100	148718150	17980	17980	17980	17980	0
202	20240508	170000	148718150	17980	17980	17980	17980	0
203	20240508	165900	148718150	17980	17980	17980	17980	0
204	20240508	165800	148718150	17980	17980	17980	17980	0
205	20240508	165700	148718150	17980	17980	17980	17980	0
206	20240508	165600	148718150	17980	17980	17980	17980	0
207	20240508	165500	148718150	17980	17980	17980	17980	0
208	20240508	165400	148718150	17980	17980	17980	17980	0
209	20240508	165300	148718150	17980	17980	17980	17980	0
210	20240508	165200	148718150	17980	17980	17980	17980	0
211	20240508	165100	148718150	17980	17980	17980	17980	0
212	20240508	165000	148718150	17980	17980	17980	17980	145
213	20240508	164900	148718150	17980	17980	17980	17980	0
214	20240508	164800	148718150	17980	17980	17980	17980	0
215	20240508	164700	148718150	17980	17980	17980	17980	0
216	20240508	164600	148718150	17980	17980	17980	17980	0
217	20240508	164500	148718150	17980	17980	17980	17980	0
218	20240508	164400	148718150	17980	17980	17980	17980	0
219	20240508	164300	148718150	17980	17980	17980	17980	0
220	20240508	164200	148718150	17980	17980	17980	17980	0
221	20240508	164100	148718150	17980	17980	17980	17980	0
222	20240508	164000	148718150	17980	17980	17980	17980	0
223	20240508	163900	148718150	17980	17980	17980	17980	0
224	20240508	163800	148718150	17980	17980	17980	17980	0
225	20240508	163700	148718150	17980	17980	17980	17980	0
226	20240508	163600	148718150	17980	17980	17980	17980	0
227	20240508	163500	148718150	17980	17980	17980	17980	0
228	20240508	163400	148718150	17980	17980	17980	17980	0
229	20240508	163300	148718150	17980	17980	17980	17980	0
230	20240508	163200	148718150	17980	17980	17980	17980	0
231	20240508	163100	148718150	17980	17980	17980	17980	0
232	20240508	163000	148718150	17980	17980	17980	17980	0
233	20240508	162900	148718150	17980	17980	17980	17980	0
234	20240508	162800	148718150	17980	17980	17980	17980	0
235	20240508	162700	148718150	17980	17980	17980	17980	0
236	20240508	162600	148718150	17980	17980	17980	17980	0
237	20240508	162500	148718150	17980	17980	17980	17980	0
238	20240508	162400	148718150	17980	17980	17980	17980	0
239	20240508	162300	148718150	17980	17980	17980	17980	0
240	20240508	162200	148718150	17980	17980	17980	17980	0
241	20240508	162100	148718150	17980	17980	17980	17980	0
242	20240508	162000	148718150	17980	17980	17980	17980	145
243	20240508	161900	148718150	17980	17980	17980	17980	0
244	20240508	161800	148718150	17980	17980	17980	17980	0
245	20240508	161700	148718150	17980	17980	17980	17980	0
246	20240508	161600	148718150	17980	17980	17980	17980	0
247	20240508	161500	148718150	17980	17980	17980	17980	0
248	20240508	161400	148718150	17980	17980	17980	17980	0
249	20240508	161300	148718150	17980	17980	17980	17980	0
250	20240508	161200	148718150	17980	17980	17980	17980	0
251	20240508	161100	148718150	17980	17980	17980	17980	0
252	20240508	161000	148718150	17980	17980	17980	17980	0
253	20240508	160900	148718150	17980	17980	17980	17980	0
254	20240508	160800	148718150	17980	17980	17980	17980	0
255	20240508	160700	148718150	17980	17980	17980	17980	0
256	20240508	160600	148718150	17980	17980	17980	17980	0
257	20240508	160500	148718150	17980	17980	17980	17980	0
258	20240508	160400	148718150	17980	17980	17980	17980	0
259	20240508	160300	148718150	17980	17980	17980	17980	0
260	20240508	160200	148718150	17980	17980	17980	17980	0
261	20240508	160100	148718150	17980	17980	17980	17980	0
262	20240508	160000	148718150	17980	17980	17980	17980	0
263	20240508	155900	148718150	17980	17980	17980	17980	0
264	20240508	155800	148718150	17980	17980	17980	17980	0
265	20240508	155700	148718150	17980	17980	17980	17980	0
266	20240508	155600	148718150	17980	17980	17980	17980	0
267	20240508	155500	148718150	17980	17980	17980	17980	0
268	20240508	155400	148718150	17980	17980	17980	17980	0
269	20240508	155300	148718150	17980	17980	17980	17980	0
270	20240508	155200	148718150	17980	17980	17980	17980	0
271	20240508	155100	148718150	17980	17980	17980	17980	0
272	20240508	155000	148718150	17980	17980	17980	17980	145
273	20240508	154900	148718150	17980	17980	17980	17980	0
274	20240508	154800	148718150	17980	17980	17980	17980	0
275	20240508	154700	148718150	17980	17980	17980	17980	0
276	20240508	154600	148718150	17980	17980	17980	17980	0
277	20240508	154500	148718150	17980	17980	17980	17980	0
278	20240508	154400	148718150	17980	17980	17980	17980	0
279	20240508	154300	148718150	17980	17980	17980	17980	0
280	20240508	154200	148718150	17980	17980	17980	17980	0
281	20240508	154100	148718150	17980	17980	17980	17980	0
282	20240508	154000	148718150	17980	17980	17980	17980	0
283	20240508	153900	148718150	17980	17980	17980	17980	0
284	20240508	153800	148718150	17980	17980	17980	17980	0
285	20240508	153700	148718150	17980	17980	17980	17980	0
286	20240508	153600	148718150	17980	17980	17980	17980	0
287	20240508	153500	148718150	17980	17980	17980	17980	0
288	20240508	153400	148718150	17980	17980	17980	17980	0
289	20240508	153300	148718150	17980	17980	17980	17980	0
290	20240508	153200	148718150	17980	17980	17980	17980	0
291	20240508	153100	148718150	17980	17980	17980	17980	0
292	20240508	153000	148718150	17980	17980	17980	17980	145
293	20240508	152900	146111050	17930	17930	17930	17930	0
294	20240508	152800	146111050	17930	17930	17930	17930	0
295	20240508	152700	146111050	17930	17930	17930	17930	0
296	20240508	152600	146111050	17930	17930	17930	17930	0
297	20240508	152500	146111050	17930	17930	17930	17930	0
298	20240508	152400	146111050	17930	17930	17930	17930	0
299	20240508	152300	146111050	17930	17930	17930	17930	0
300	20240508	152200	146111050	17930	17930	17930	17930	0
301	20240508	152100	146111050	17930	17930	17930	17930	0
302	20240508	152000	146111050	17930	17930	17930	17930	0
303	20240508	151900	146111050	17930	17930	17930	17930	9
304	20240508	151800	145949680	17930	17930	17930	17930	2
305	20240508	151700	145913820	17930	17930	17930	17930	5
306	20240508	151600	145824170	17930	17930	17930	17930	3
307	20240508	151500	145770380	17930	17940	17940	17930	13
308	20240508	151400	145537240	17930	17930	17930	17930	110
309	20240508	151300	143564940	17930	17930	17930	17930	12
310	20240508	151200	143349780	17930	17930	17930	17930	10
311	20240508	151100	143170480	17930	17930	17930	17930	35
312	20240508	151000	142542930	17930	17930	17930	17930	16
313	20240508	150900	142256050	17930	17930	17930	17930	10
314	20240508	150800	142076750	17940	17940	17940	17940	4
315	20240508	150700	142004990	17940	17940	17940	17940	10
316	20240508	150600	141825590	17940	17940	17940	17940	7
317	20240508	150500	141700010	17940	17940	17940	17940	10
318	20240508	150400	141520610	17940	17940	17940	17940	12
319	20240508	150300	141305330	17940	17940	17940	17940	10
320	20240508	150200	141125930	17940	17930	17940	17930	27
321	20240508	150100	140641590	17940	17950	17950	17940	54
322	20240508	150000	139672800	17950	17950	17950	17950	43
323	20240508	145900	138900950	17950	17950	17950	17950	4
324	20240508	145800	138829150	17960	17940	17960	17940	45
325	20240508	145700	138021350	17940	17940	17940	17940	7
326	20240508	145600	137895770	17940	17940	17940	17940	13
327	20240508	145500	137662550	17940	17940	17940	17940	22
328	20240508	145400	137267870	17950	17950	17950	17950	1
329	20240508	145300	137249920	17950	17950	17950	17950	7
330	20240508	145200	137124270	17950	17940	17950	17940	23
331	20240508	145100	136711520	17940	17940	17940	17940	16
332	20240508	145000	136424480	17940	17940	17940	17940	18
333	20240508	144900	136101560	17940	17940	17940	17940	10
334	20240508	144800	135922160	17950	17950	17950	17950	0
335	20240508	144700	135922160	17950	17950	17950	17950	12
336	20240508	144600	135706760	17950	17950	17950	17950	7
337	20240508	144500	135581110	17950	17950	17950	17950	15
338	20240508	144400	135311860	17950	17940	17950	17940	14
339	20240508	144300	135060600	17950	17950	17950	17950	6
340	20240508	144200	134952900	17950	17940	17950	17940	23
341	20240508	144100	134540120	17940	17940	17940	17940	40
342	20240508	144000	133822520	17940	17940	17940	17940	11
343	20240508	143900	133625180	17940	17940	17940	17940	17
344	20240508	143800	133320200	17940	17940	17940	17940	10
345	20240508	143700	133140800	17940	17940	17940	17940	0
346	20240508	143600	133140800	17940	17940	17940	17940	10
347	20240508	143500	132961400	17940	17940	17940	17940	10
348	20240508	143400	132782000	17940	17940	17940	17940	10
349	20240508	143300	132602600	17940	17940	17940	17940	10
350	20240508	143200	132423200	17940	17940	17940	17940	21
351	20240508	143100	132046460	17940	17940	17940	17940	0
352	20240508	143000	132046460	17940	17940	17940	17940	10
353	20240508	142900	131867060	17950	17950	17950	17950	0
354	20240508	142800	131867060	17950	17950	17950	17950	0
355	20240508	142700	131867060	17950	17930	17950	17930	39
356	20240508	142600	131167370	17930	17930	17930	17930	10
357	20240508	142500	130988070	17930	17930	17930	17930	13
358	20240508	142400	130754980	17930	17930	17930	17930	10
359	20240508	142300	130575680	17930	17930	17930	17930	14
360	20240508	142200	130324660	17930	17940	17940	17930	16
361	20240508	142100	130037720	17930	17930	17930	17930	10
362	20240508	142000	129858420	17930	17930	17930	17930	0
363	20240508	141900	129858420	17930	17940	17940	17930	13
364	20240508	141800	129625300	17930	17930	17930	17930	10
365	20240508	141700	129446000	17930	17930	17930	17930	10
366	20240508	141600	129266700	17930	17930	17930	17930	10
367	20240508	141500	129087400	17930	17930	17930	17930	210
368	20240508	141400	125322100	17930	17930	17930	17930	0
369	20240508	141300	125322100	17930	17930	17930	17930	10
370	20240508	141200	125142800	17930	17930	17930	17930	0
371	20240508	141100	125142800	17930	17940	17940	17930	12
372	20240508	141000	124927540	17940	17940	17940	17940	10
373	20240508	140900	124748140	17940	17940	17940	17940	10
374	20240508	140800	124568740	17940	17940	17940	17940	1
375	20240508	140700	124550800	17940	17940	17940	17940	10
376	20240508	140600	124371400	17940	17940	17940	17940	10
377	20240508	140500	124192000	17940	17940	17940	17940	10
378	20240508	140400	124012600	17940	17930	17940	17930	25
379	20240508	140300	123564200	17930	17920	17930	17920	33
380	20240508	140200	122972620	17910	17920	17920	17910	39
381	20240508	140100	122273860	17920	17920	17920	17920	0
382	20240508	140000	122273860	17920	17940	17940	17920	14
383	20240508	135900	122022830	17930	17940	17940	17930	11
384	20240508	135800	121825590	17940	17940	17940	17940	2
385	20240508	135700	121789710	17980	17980	17980	17980	0
386	20240508	135600	121789710	17980	17940	17980	17940	13
387	20240508	135500	121556360	17930	17940	17940	17930	11
388	20240508	135400	121359120	17930	17940	17940	17930	11
389	20240508	135300	121161880	17930	17920	17930	17920	20
390	20240508	135200	120803380	17930	17930	17930	17930	9
391	20240508	135100	120642010	17930	17930	17930	17930	1
392	20240508	135000	120624080	17930	17940	17940	17930	3
393	20240508	134900	120570280	17970	17920	17970	17920	11
394	20240508	134800	120372990	17920	17920	17920	17920	8
395	20240508	134700	120229630	17930	17930	17930	17930	3
396	20240508	134600	120175840	17930	17910	17930	17910	27
397	20240508	134500	119692010	17910	17910	17910	17910	1
398	20240508	134400	119674100	17910	17920	17920	17910	11
399	20240508	134300	119477080	17920	17930	17930	17920	3
400	20240508	134200	119423300	17920	17920	17920	17920	0
401	20240508	134100	119423300	17920	17920	17920	17920	10
402	20240508	134000	119244100	17970	17930	17970	17930	2
403	20240508	133900	119208200	17920	17920	17920	17920	18
404	20240508	133800	118885640	17920	17910	17920	17910	11
405	20240508	133700	118688620	17920	17920	17920	17920	1
406	20240508	133600	118670700	17910	17900	17910	17900	37
407	20240508	133500	118008130	17900	17910	17910	17900	11
408	20240508	133400	117811220	17910	17910	17910	17910	2
409	20240508	133300	117775400	17910	17910	17910	17910	1
410	20240508	133200	117757490	17910	17900	17910	17890	91
411	20240508	133100	116128240	17890	17900	17900	17890	11
412	20240508	133000	115931440	17900	17900	17900	17900	3
413	20240508	132900	115877740	17900	17890	17900	17890	206
414	20240508	132800	112191480	17890	17900	17900	17890	43
415	20240508	132700	111422040	17900	17900	17910	17900	36
416	20240508	132600	110777620	17910	17900	17910	17900	143
417	20240508	132500	108217910	17900	17910	17910	17900	63
418	20240508	132400	107090000	17910	17900	17910	17900	85
419	20240508	132300	105568490	17910	17910	17910	17900	27
420	20240508	132200	105085160	17900	17890	17900	17890	115
421	20240508	132100	103027730	17880	17930	17930	17880	1785
422	20240508	132000	71060330	17930	17920	17930	17920	81
423	20240508	131900	69608160	17920	17920	17930	17920	137
424	20240508	131800	67153100	17920	17920	17930	17920	59
425	20240508	131700	66095810	17930	17920	17930	17920	26
426	20240508	131600	65629870	17920	17920	17930	17920	51
427	20240508	131500	64715940	17920	17920	17930	17920	41
428	20240508	131400	63981210	17920	17920	17930	17920	60
429	20240508	131300	62905890	17920	17940	17940	17920	41
430	20240508	131200	62170910	17930	17940	17940	17930	34
431	20240508	131100	61561280	17940	17930	17940	17930	67
432	20240508	131000	60359860	17940	17930	17960	17930	156
433	20240508	130900	57562310	17930	17940	17940	17930	9
434	20240508	130800	57400930	17960	17940	17960	17940	287
435	20240508	130700	52251250	17960	17940	17960	17940	9
436	20240508	130600	52089770	17980	17980	17980	17980	0
437	20240508	130500	52089770	17980	17980	17980	17980	0
438	20240508	130400	52089770	17980	17980	17980	17980	1
439	20240508	130300	52071790	17980	17960	17980	17960	14
440	20240508	130200	51820320	17960	17960	17960	17960	6
441	20240508	130100	51712560	17960	17960	17960	17960	0
442	20240508	130000	51712560	17960	17960	17960	17960	0
443	20240508	125900	51712560	17960	17960	17960	17960	0
444	20240508	125800	51712560	17960	17960	17960	17960	0
445	20240508	125700	51712560	17960	17960	17960	17960	0
446	20240508	125600	51712560	17960	17960	17960	17960	0
447	20240508	125500	51712560	17960	17960	17960	17960	0
448	20240508	125400	51712560	17960	17960	17960	17960	0
449	20240508	125300	51712560	17960	17960	17960	17960	0
450	20240508	125200	51712560	17960	17950	17960	17950	117
451	20240508	125100	49612240	17930	17930	17930	17930	0
452	20240508	125000	49612240	17930	17930	17930	17930	0
453	20240508	124900	49612240	17930	17930	17930	17930	0
454	20240508	124800	49612240	17930	17930	17930	17930	0
455	20240508	124700	49612240	17930	17940	17940	17930	4
456	20240508	124600	49540490	17950	17950	17950	17950	0
457	20240508	124500	49540490	17950	17950	17950	17950	0
458	20240508	124400	49540490	17950	17950	17950	17950	0
459	20240508	124300	49540490	17950	17950	17950	17950	0
460	20240508	124200	49540490	17950	17950	17950	17950	0
461	20240508	124100	49540490	17950	17950	17950	17950	0
462	20240508	124000	49540490	17950	17950	17950	17950	1
463	20240508	123900	49522540	17940	17940	17940	17940	0
464	20240508	123800	49522540	17940	17940	17940	17940	0
465	20240508	123700	49522540	17940	17940	17940	17940	0
466	20240508	123600	49522540	17940	17940	17940	17940	0
467	20240508	123500	49522540	17940	17940	17940	17940	0
468	20240508	123400	49522540	17940	17940	17940	17940	0
469	20240508	123300	49522540	17940	17940	17940	17940	0
470	20240508	123200	49522540	17940	17940	17940	17940	0
471	20240508	123100	49522540	17940	17940	17940	17940	0
472	20240508	123000	49522540	17940	17940	17940	17940	0
473	20240508	122900	49522540	17940	17940	17940	17940	0
474	20240508	122800	49522540	17940	17940	17940	17940	0
475	20240508	122700	49522540	17940	17940	17940	17940	0
476	20240508	122600	49522540	17940	17940	17940	17930	13
477	20240508	122500	49289330	17930	17930	17930	17930	0
478	20240508	122400	49289330	17930	17930	17930	17930	0
479	20240508	122300	49289330	17930	17930	17930	17930	12
480	20240508	122200	49074170	17930	17930	17930	17930	0
481	20240508	122100	49074170	17930	17930	17930	17930	0
482	20240508	122000	49074170	17930	17930	17930	17930	0
483	20240508	121900	49074170	17930	17930	17930	17930	0
484	20240508	121800	49074170	17930	17930	17930	17930	0
485	20240508	121700	49074170	17930	17930	17930	17930	9
486	20240508	121600	48912800	17930	17930	17930	17930	0
487	20240508	121500	48912800	17930	17940	17940	17930	125
488	20240508	121400	46670990	17950	17950	17950	17950	9
489	20240508	121300	46509440	17950	17950	17950	17950	1
490	20240508	121200	46491490	17950	17950	17950	17950	0
491	20240508	121100	46491490	17950	17950	17950	17950	0
492	20240508	121000	46491490	17950	17950	17950	17950	247
493	20240508	120900	42057840	17960	17960	17960	17960	38
494	20240508	120800	41375360	17980	17980	17980	17980	0
495	20240508	120700	41375360	17980	17980	17980	17980	0
496	20240508	120600	41375360	17980	17980	17980	17980	0
497	20240508	120500	41375360	17980	17980	17980	17980	0
498	20240508	120400	41375360	17980	17980	17980	17980	0
499	20240508	120300	41375360	17980	17980	17980	17980	0
500	20240508	120200	41375360	17980	17980	17980	17980	0
501	20240508	120100	41375360	17980	17980	17980	17980	1
502	20240508	120000	41357380	17950	17950	17950	17950	0
503	20240508	115900	41357380	17950	17950	17950	17950	0
504	20240508	115800	41357380	17950	17950	17950	17950	0
505	20240508	115700	41357380	17950	17950	17950	17950	12
506	20240508	115600	41141980	17950	17950	17950	17950	0
507	20240508	115500	41141980	17950	17950	17950	17950	1
508	20240508	115400	41124030	17970	17970	17970	17970	0
509	20240508	115300	41124030	17970	17970	17970	17970	0
510	20240508	115200	41124030	17970	17970	17970	17970	0
511	20240508	115100	41124030	17970	17970	17970	17970	0
512	20240508	115000	41124030	17970	17970	17970	17970	0
513	20240508	114900	41124030	17970	17970	17970	17970	36
514	20240508	114800	40477110	17960	17960	17960	17960	18
515	20240508	114700	40153830	17960	17960	17960	17960	0
516	20240508	114600	40153830	17960	17960	17960	17960	0
517	20240508	114500	40153830	17960	17960	17960	17960	0
518	20240508	114400	40153830	17960	17960	17960	17960	0
519	20240508	114300	40153830	17960	17960	17960	17960	0
520	20240508	114200	40153830	17960	17960	17960	17960	0
521	20240508	114100	40153830	17960	17960	17960	17960	0
522	20240508	114000	40153830	17960	17960	17960	17960	0
523	20240508	113900	40153830	17960	17960	17960	17960	0
524	20240508	113800	40153830	17960	17960	17960	17960	1
525	20240508	113700	40135870	17990	17990	17990	17990	0
526	20240508	113600	40135870	17990	17990	17990	17990	0
527	20240508	113500	40135870	17990	17990	17990	17990	0
528	20240508	113400	40135870	17990	17990	17990	17990	0
529	20240508	113300	40135870	17990	17990	17990	17990	0
530	20240508	113200	40135870	17990	17990	17990	17990	0
531	20240508	113100	40135870	17990	17990	17990	17990	6
532	20240508	113000	40027930	17990	17990	17990	17990	0
533	20240508	112900	40027930	17990	17990	17990	17990	0
534	20240508	112800	40027930	17990	17990	17990	17990	0
535	20240508	112700	40027930	17990	17990	17990	17990	0
536	20240508	112600	40027930	17990	17990	17990	17990	0
537	20240508	112500	40027930	17990	17990	17990	17990	0
538	20240508	112400	40027930	17990	17990	17990	17990	0
539	20240508	112300	40027930	17990	17990	17990	17990	0
540	20240508	112200	40027930	17990	17990	17990	17990	0
541	20240508	112100	40027930	17990	17940	17990	17940	152
542	20240508	112000	37298000	17950	17950	17950	17950	0
543	20240508	111900	37298000	17950	17950	17950	17950	0
544	20240508	111800	37298000	17950	17950	17950	17950	104
545	20240508	111700	35431200	17970	17970	17970	17970	0
546	20240508	111600	35431200	17970	17970	17970	17970	1
547	20240508	111500	35413230	17950	17950	17950	17950	0
548	20240508	111400	35413230	17950	17950	17950	17950	0
549	20240508	111300	35413230	17950	17950	17950	17950	0
550	20240508	111200	35413230	17950	17950	17950	17950	0
551	20240508	111100	35413230	17950	17950	17950	17950	0
552	20240508	111000	35413230	17950	17950	17950	17950	0
553	20240508	110900	35413230	17950	17950	17950	17950	8
554	20240508	110800	35269630	17950	17950	17950	17950	0
555	20240508	110700	35269630	17950	17950	17950	17950	0
556	20240508	110600	35269630	17950	17950	17950	17950	0
557	20240508	110500	35269630	17950	17950	17950	17950	0
558	20240508	110400	35269630	17950	17950	17950	17950	17
559	20240508	110300	34964480	17970	17970	17970	17970	1
560	20240508	110200	34946510	17950	17950	17950	17950	0
561	20240508	110100	34946510	17950	17950	17950	17950	0
562	20240508	110000	34946510	17950	17950	17950	17950	9
563	20240508	105900	34784960	17970	17970	17970	17970	0
564	20240508	105800	34784960	17970	17970	17970	17970	0
565	20240508	105700	34784960	17970	17970	17970	17970	1
566	20240508	105600	34766990	17950	17960	17960	17950	137
567	20240508	105500	32307780	17970	17970	17970	17970	0
568	20240508	105400	32307780	17970	17970	17970	17970	0
569	20240508	105300	32307780	17970	17970	17970	17970	31
570	20240508	105200	31750710	17970	17970	17970	17970	0
571	20240508	105100	31750710	17970	17970	17970	17970	0
572	20240508	105000	31750710	17970	17970	17970	17970	0
573	20240508	104900	31750710	17970	17970	17970	17970	4
574	20240508	104800	31678830	17960	17960	17960	17960	0
575	20240508	104700	31678830	17960	17960	17960	17960	0
576	20240508	104600	31678830	17960	17960	17960	17960	8
577	20240508	104500	31535150	17960	17960	17960	17960	0
578	20240508	104400	31535150	17960	17960	17960	17960	0
579	20240508	104300	31535150	17960	17960	17960	17960	0
580	20240508	104200	31535150	17960	17960	17960	17960	0
581	20240508	104100	31535150	17960	17960	17960	17960	0
582	20240508	104000	31535150	17960	17960	17960	17960	9
583	20240508	103900	31373510	17950	17950	17950	17950	0
584	20240508	103800	31373510	17950	17950	17950	17950	0
585	20240508	103700	31373510	17950	17950	17950	17950	0
586	20240508	103600	31373510	17950	17960	17960	17950	6
587	20240508	103500	31265760	17990	17980	17990	17980	2
588	20240508	103400	31229790	17960	17960	17960	17960	0
589	20240508	103300	31229790	17960	17960	17960	17960	6
590	20240508	103200	31122030	18000	18000	18000	18000	0
591	20240508	103100	31122030	18000	17990	18000	17990	2
592	20240508	103000	31086040	17960	17960	17960	17960	5
593	20240508	102900	30996240	17960	17960	17960	17960	4
594	20240508	102800	30924400	17960	17960	17960	17960	0
595	20240508	102700	30924400	17960	17960	17960	17960	4
596	20240508	102600	30852560	17960	17960	17960	17960	0
597	20240508	102500	30852560	17960	17960	17960	17960	0
598	20240508	102400	30852560	17960	17960	17960	17960	5
599	20240508	102300	30762760	17960	17960	17960	17960	0
600	20240508	102200	30762760	17960	17960	17960	17960	0
601	20240508	102100	30762760	17960	17970	17970	17960	60
602	20240508	102000	29685080	18000	18000	18000	18000	1
603	20240508	101900	29667080	17970	17970	17970	17970	0
604	20240508	101800	29667080	17970	17970	17970	17970	0
605	20240508	101700	29667080	17970	17970	17970	17970	9
606	20240508	101600	29505350	17980	17980	17980	17980	0
607	20240508	101500	29505350	17980	17980	17980	17980	0
608	20240508	101400	29505350	17980	17980	17980	17980	0
609	20240508	101300	29505350	17980	17980	17980	17980	1
610	20240508	101200	29487370	17950	17960	17960	17950	9
611	20240508	101100	29325790	17970	17970	17970	17970	0
612	20240508	101000	29325790	17970	17970	17970	17970	0
613	20240508	100900	29325790	17970	17970	17970	17970	43
614	20240508	100800	28553080	17980	17980	17980	17980	0
615	20240508	100700	28553080	17980	17980	17980	17980	0
616	20240508	100600	28553080	17980	17980	17980	17980	0
617	20240508	100500	28553080	17980	17980	17980	17980	15
618	20240508	100400	28283380	17970	17970	17970	17970	0
619	20240508	100300	28283380	17970	17970	17970	17970	0
620	20240508	100200	28283380	17970	17970	17970	17970	0
621	20240508	100100	28283380	17970	17970	17970	17970	0
622	20240508	100000	28283380	17970	17970	17970	17970	0
623	20240508	095900	28283380	17970	17970	17970	17970	4
624	20240508	095800	28211500	18000	18000	18000	18000	0
625	20240508	095700	28211500	18000	18000	18000	18000	0
626	20240508	095600	28211500	18000	18000	18000	18000	7
627	20240508	095500	28085500	17970	17970	17970	17970	0
628	20240508	095400	28085500	17970	17970	17970	17970	0
629	20240508	095300	28085500	17970	17970	17970	17970	0
630	20240508	095200	28085500	17970	17970	17970	17970	0
631	20240508	095100	28085500	17970	17970	17970	17970	0
632	20240508	095000	28085500	17970	17970	17970	17970	0
633	20240508	094900	28085500	17970	17970	17970	17970	0
634	20240508	094800	28085500	17970	17970	17970	17970	7
635	20240508	094700	27959710	17950	17950	17950	17950	0
636	20240508	094600	27959710	17950	17950	17950	17950	0
637	20240508	094500	27959710	17950	17950	17950	17950	0
638	20240508	094400	27959710	17950	17950	17950	17950	0
639	20240508	094300	27959710	17950	17950	17950	17950	0
640	20240508	094200	27959710	17950	17950	17950	17950	0
641	20240508	094100	27959710	17950	17960	17960	17950	100
642	20240508	094000	26163800	18000	17990	18000	17990	16
643	20240508	093900	25875950	18000	18000	18000	18000	0
644	20240508	093800	25875950	18000	18000	18000	18000	0
645	20240508	093700	25875950	18000	17990	18000	17990	201
646	20240508	093600	22257960	18000	18000	18000	18000	1
647	20240508	093500	22239960	17980	17980	17980	17980	29
648	20240508	093400	21718540	18000	18000	18000	18000	0
649	20240508	093300	21718540	18000	18000	18000	18000	0
650	20240508	093200	21718540	18000	18000	18000	18000	0
651	20240508	093100	21718540	18000	18000	18000	18000	0
652	20240508	093000	21718540	18000	18000	18000	18000	0
653	20240508	092900	21718540	18000	18000	18000	18000	0
654	20240508	092800	21718540	18000	18000	18000	18000	0
655	20240508	092700	21718540	18000	18000	18000	18000	0
656	20240508	092600	21718540	18000	17970	18000	17960	927
657	20240508	092500	5050140	17970	17970	17970	17970	0
658	20240508	092400	5050140	17970	17970	17970	17970	0
659	20240508	092300	5050140	17970	17970	17970	17970	26
660	20240508	092200	4582920	17980	17990	17990	17980	41
661	20240508	092100	3845730	17980	17980	17980	17980	0
662	20240508	092000	3845730	17980	17980	17980	17980	0
663	20240508	091900	3845730	17980	17980	17980	17980	0
664	20240508	091800	3845730	17980	17980	17980	17980	0
665	20240508	091700	3845730	17980	17980	17980	17980	0
666	20240508	091600	3845730	17980	17980	17980	17980	0
667	20240508	091500	3845730	17980	17980	17980	17980	0
668	20240508	091400	3845730	17980	17980	17980	17980	0
669	20240508	091300	3845730	17980	17980	17980	17980	121
670	20240508	091200	1670150	17980	17980	17980	17980	5
671	20240508	091100	1580250	17950	17950	17950	17950	0
672	20240508	091000	1580250	17950	17950	17950	17950	0
673	20240508	090900	1580250	17950	17950	17950	17950	0
674	20240508	090800	1580250	17950	17950	17950	17950	0
675	20240508	090700	1580250	17950	17950	17950	17950	0
676	20240508	090600	1580250	17950	17930	17950	17930	30
677	20240508	090500	1042330	17940	17960	17960	17940	21
678	20240508	090400	665570	17930	17930	17930	17930	1
679	20240508	090300	647640	17880	17880	17880	17880	0
680	20240508	090200	647640	17880	17880	17880	17880	6
681	20240508	090100	540360	18010	18010	18010	18010	0
682	20240508	090000	540360	18010	18030	18030	18010	30