KissMeData/120240/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201200	197864210	16960	16960	16960	16960	105
3	20240509	201100	197864210	16960	16960	16960	16960	0
4	20240509	201000	197864210	16960	16960	16960	16960	0
5	20240509	200900	197864210	16960	16960	16960	16960	0
6	20240509	200800	197864210	16960	16960	16960	16960	0
7	20240509	200700	197864210	16960	16960	16960	16960	0
8	20240509	200600	197864210	16960	16960	16960	16960	0
9	20240509	200500	197864210	16960	16960	16960	16960	0
10	20240509	200400	197864210	16960	16960	16960	16960	0
11	20240509	200300	197864210	16960	16960	16960	16960	0
12	20240509	200200	197864210	16960	16960	16960	16960	0
13	20240509	200100	197864210	16960	16960	16960	16960	0
14	20240509	200000	197864210	16960	16960	16960	16960	0
15	20240509	195900	197864210	16960	16960	16960	16960	0
16	20240509	195800	197864210	16960	16960	16960	16960	0
17	20240509	195700	197864210	16960	16960	16960	16960	0
18	20240509	195600	197864210	16960	16960	16960	16960	0
19	20240509	195500	197864210	16960	16960	16960	16960	0
20	20240509	195400	197864210	16960	16960	16960	16960	0
21	20240509	195300	197864210	16960	16960	16960	16960	0
22	20240509	195200	197864210	16960	16960	16960	16960	0
23	20240509	195100	197864210	16960	16960	16960	16960	0
24	20240509	195000	197864210	16960	16960	16960	16960	0
25	20240509	194900	197864210	16960	16960	16960	16960	0
26	20240509	194800	197864210	16960	16960	16960	16960	0
27	20240509	194700	197864210	16960	16960	16960	16960	0
28	20240509	194600	197864210	16960	16960	16960	16960	0
29	20240509	194500	197864210	16960	16960	16960	16960	0
30	20240509	194400	197864210	16960	16960	16960	16960	0
31	20240509	194300	197864210	16960	16960	16960	16960	0
32	20240509	194200	197864210	16960	16960	16960	16960	105
33	20240509	194100	197864210	16960	16960	16960	16960	0
34	20240509	194000	197864210	16960	16960	16960	16960	0
35	20240509	193900	197864210	16960	16960	16960	16960	0
36	20240509	193800	197864210	16960	16960	16960	16960	0
37	20240509	193700	197864210	16960	16960	16960	16960	0
38	20240509	193600	197864210	16960	16960	16960	16960	0
39	20240509	193500	197864210	16960	16960	16960	16960	0
40	20240509	193400	197864210	16960	16960	16960	16960	0
41	20240509	193300	197864210	16960	16960	16960	16960	0
42	20240509	193200	197864210	16960	16960	16960	16960	0
43	20240509	193100	197864210	16960	16960	16960	16960	0
44	20240509	193000	197864210	16960	16960	16960	16960	0
45	20240509	192900	197864210	16960	16960	16960	16960	0
46	20240509	192800	197864210	16960	16960	16960	16960	0
47	20240509	192700	197864210	16960	16960	16960	16960	0
48	20240509	192600	197864210	16960	16960	16960	16960	0
49	20240509	192500	197864210	16960	16960	16960	16960	0
50	20240509	192400	197864210	16960	16960	16960	16960	0
51	20240509	192300	197864210	16960	16960	16960	16960	0
52	20240509	192200	197864210	16960	16960	16960	16960	0
53	20240509	192100	197864210	16960	16960	16960	16960	0
54	20240509	192000	197864210	16960	16960	16960	16960	0
55	20240509	191900	197864210	16960	16960	16960	16960	0
56	20240509	191800	197864210	16960	16960	16960	16960	0
57	20240509	191700	197864210	16960	16960	16960	16960	0
58	20240509	191600	197864210	16960	16960	16960	16960	0
59	20240509	191500	197864210	16960	16960	16960	16960	0
60	20240509	191400	197864210	16960	16960	16960	16960	0
61	20240509	191300	197864210	16960	16960	16960	16960	0
62	20240509	191200	197864210	16960	16960	16960	16960	105
63	20240509	191100	197864210	16960	16960	16960	16960	0
64	20240509	191000	197864210	16960	16960	16960	16960	0
65	20240509	190900	197864210	16960	16960	16960	16960	0
66	20240509	190800	197864210	16960	16960	16960	16960	0
67	20240509	190700	197864210	16960	16960	16960	16960	0
68	20240509	190600	197864210	16960	16960	16960	16960	0
69	20240509	190500	197864210	16960	16960	16960	16960	0
70	20240509	190400	197864210	16960	16960	16960	16960	0
71	20240509	190300	197864210	16960	16960	16960	16960	0
72	20240509	190200	197864210	16960	16960	16960	16960	0
73	20240509	190100	197864210	16960	16960	16960	16960	0
74	20240509	190000	197864210	16960	16960	16960	16960	0
75	20240509	185900	197864210	16960	16960	16960	16960	0
76	20240509	185800	197864210	16960	16960	16960	16960	0
77	20240509	185700	197864210	16960	16960	16960	16960	0
78	20240509	185600	197864210	16960	16960	16960	16960	0
79	20240509	185500	197864210	16960	16960	16960	16960	0
80	20240509	185400	197864210	16960	16960	16960	16960	0
81	20240509	185300	197864210	16960	16960	16960	16960	0
82	20240509	185200	197864210	16960	16960	16960	16960	0
83	20240509	185100	197864210	16960	16960	16960	16960	0
84	20240509	185000	197864210	16960	16960	16960	16960	0
85	20240509	184900	197864210	16960	16960	16960	16960	0
86	20240509	184800	197864210	16960	16960	16960	16960	0
87	20240509	184700	197864210	16960	16960	16960	16960	0
88	20240509	184600	197864210	16960	16960	16960	16960	0
89	20240509	184500	197864210	16960	16960	16960	16960	0
90	20240509	184400	197864210	16960	16960	16960	16960	0
91	20240509	184300	197864210	16960	16960	16960	16960	0
92	20240509	184200	197864210	16960	16960	16960	16960	105
93	20240509	184100	197864210	16960	16960	16960	16960	0
94	20240509	184000	197864210	16960	16960	16960	16960	0
95	20240509	183900	197864210	16960	16960	16960	16960	0
96	20240509	183800	197864210	16960	16960	16960	16960	0
97	20240509	183700	197864210	16960	16960	16960	16960	0
98	20240509	183600	197864210	16960	16960	16960	16960	0
99	20240509	183500	197864210	16960	16960	16960	16960	0
100	20240509	183400	197864210	16960	16960	16960	16960	0
101	20240509	183300	197864210	16960	16960	16960	16960	0
102	20240509	183200	197864210	16960	16960	16960	16960	0
103	20240509	183100	197864210	16960	16960	16960	16960	0
104	20240509	183000	197864210	16960	16960	16960	16960	0
105	20240509	182900	197864210	16960	16960	16960	16960	0
106	20240509	182800	197864210	16960	16960	16960	16960	0
107	20240509	182700	197864210	16960	16960	16960	16960	0
108	20240509	182600	197864210	16960	16960	16960	16960	0
109	20240509	182500	197864210	16960	16960	16960	16960	0
110	20240509	182400	197864210	16960	16960	16960	16960	0
111	20240509	182300	197864210	16960	16960	16960	16960	0
112	20240509	182200	197864210	16960	16960	16960	16960	0
113	20240509	182100	197864210	16960	16960	16960	16960	0
114	20240509	182000	197864210	16960	16960	16960	16960	0
115	20240509	181900	197864210	16960	16960	16960	16960	0
116	20240509	181800	197864210	16960	16960	16960	16960	0
117	20240509	181700	197864210	16960	16960	16960	16960	0
118	20240509	181600	197864210	16960	16960	16960	16960	0
119	20240509	181500	197864210	16960	16960	16960	16960	0
120	20240509	181400	197864210	16960	16960	16960	16960	0
121	20240509	181300	197864210	16960	16960	16960	16960	0
122	20240509	181200	197864210	16960	16960	16960	16960	105
123	20240509	181100	197864210	16960	16960	16960	16960	0
124	20240509	181000	197864210	16960	16960	16960	16960	0
125	20240509	180900	197864210	16960	16960	16960	16960	0
126	20240509	180800	197864210	16960	16960	16960	16960	0
127	20240509	180700	197864210	16960	16960	16960	16960	0
128	20240509	180600	197864210	16960	16960	16960	16960	0
129	20240509	180500	197864210	16960	16960	16960	16960	0
130	20240509	180400	197864210	16960	16960	16960	16960	0
131	20240509	180300	197864210	16960	16960	16960	16960	0
132	20240509	180200	197864210	16960	16960	16960	16960	0
133	20240509	180100	197864210	16960	16960	16960	16960	0
134	20240509	180000	197864210	16960	16960	16960	16960	0
135	20240509	175900	197864210	16960	16960	16960	16960	0
136	20240509	175800	197864210	16960	16960	16960	16960	0
137	20240509	175700	197864210	16960	16960	16960	16960	0
138	20240509	175600	197864210	16960	16960	16960	16960	0
139	20240509	175500	197864210	16960	16960	16960	16960	0
140	20240509	175400	197864210	16960	16960	16960	16960	0
141	20240509	175300	197864210	16960	16960	16960	16960	0
142	20240509	175200	197864210	16960	16960	16960	16960	0
143	20240509	175100	197864210	16960	16960	16960	16960	0
144	20240509	175000	197864210	16960	16960	16960	16960	0
145	20240509	174900	197864210	16960	16960	16960	16960	0
146	20240509	174800	197864210	16960	16960	16960	16960	0
147	20240509	174700	197864210	16960	16960	16960	16960	0
148	20240509	174600	197864210	16960	16960	16960	16960	0
149	20240509	174500	197864210	16960	16960	16960	16960	0
150	20240509	174400	197864210	16960	16960	16960	16960	0
151	20240509	174300	197864210	16960	16960	16960	16960	0
152	20240509	174200	197864210	16960	16960	16960	16960	105
153	20240509	174100	197864210	16960	16960	16960	16960	0
154	20240509	174000	197864210	16960	16960	16960	16960	0
155	20240509	173900	197864210	16960	16960	16960	16960	0
156	20240509	173800	197864210	16960	16960	16960	16960	0
157	20240509	173700	197864210	16960	16960	16960	16960	0
158	20240509	173600	197864210	16960	16960	16960	16960	0
159	20240509	173500	197864210	16960	16960	16960	16960	0
160	20240509	173400	197864210	16960	16960	16960	16960	0
161	20240509	173300	197864210	16960	16960	16960	16960	0
162	20240509	173200	197864210	16960	16960	16960	16960	0
163	20240509	173100	197864210	16960	16960	16960	16960	0
164	20240509	173000	197864210	16960	16960	16960	16960	0
165	20240509	172900	197864210	16960	16960	16960	16960	0
166	20240509	172800	197864210	16960	16960	16960	16960	0
167	20240509	172700	197864210	16960	16960	16960	16960	0
168	20240509	172600	197864210	16960	16960	16960	16960	0
169	20240509	172500	197864210	16960	16960	16960	16960	0
170	20240509	172400	197864210	16960	16960	16960	16960	0
171	20240509	172300	197864210	16960	16960	16960	16960	0
172	20240509	172200	197864210	16960	16960	16960	16960	0
173	20240509	172100	197864210	16960	16960	16960	16960	0
174	20240509	172000	197864210	16960	16960	16960	16960	0
175	20240509	171900	197864210	16960	16960	16960	16960	0
176	20240509	171800	197864210	16960	16960	16960	16960	0
177	20240509	171700	197864210	16960	16960	16960	16960	0
178	20240509	171600	197864210	16960	16960	16960	16960	0
179	20240509	171500	197864210	16960	16960	16960	16960	0
180	20240509	171400	197864210	16960	16960	16960	16960	0
181	20240509	171300	197864210	16960	16960	16960	16960	0
182	20240509	171200	197864210	16960	16960	16960	16960	105
183	20240509	171100	197864210	16960	16960	16960	16960	0
184	20240509	171000	197864210	16960	16960	16960	16960	0
185	20240509	170900	197864210	16960	16960	16960	16960	0
186	20240509	170800	197864210	16960	16960	16960	16960	0
187	20240509	170700	197864210	16960	16960	16960	16960	0
188	20240509	170600	197864210	16960	16960	16960	16960	0
189	20240509	170500	197864210	16960	16960	16960	16960	0
190	20240509	170400	197864210	16960	16960	16960	16960	0
191	20240509	170300	197864210	16960	16960	16960	16960	0
192	20240509	170200	197864210	16960	16960	16960	16960	0
193	20240509	170100	197864210	16960	16960	16960	16960	0
194	20240509	170000	197864210	16960	16960	16960	16960	0
195	20240509	165900	197864210	16960	16960	16960	16960	0
196	20240509	165800	197864210	16960	16960	16960	16960	0
197	20240509	165700	197864210	16960	16960	16960	16960	0
198	20240509	165600	197864210	16960	16960	16960	16960	0
199	20240509	165500	197864210	16960	16960	16960	16960	0
200	20240509	165400	197864210	16960	16960	16960	16960	0
201	20240509	165300	197864210	16960	16960	16960	16960	0
202	20240509	165200	197864210	16960	16960	16960	16960	0
203	20240509	165100	197864210	16960	16960	16960	16960	0
204	20240509	165000	197864210	16960	16960	16960	16960	0
205	20240509	164900	197864210	16960	16960	16960	16960	0
206	20240509	164800	197864210	16960	16960	16960	16960	0
207	20240509	164700	197864210	16960	16960	16960	16960	0
208	20240509	164600	197864210	16960	16960	16960	16960	0
209	20240509	164500	197864210	16960	16960	16960	16960	0
210	20240509	164400	197864210	16960	16960	16960	16960	0
211	20240509	164300	197864210	16960	16960	16960	16960	0
212	20240509	164200	197864210	16960	16960	16960	16960	105
213	20240509	164100	197864210	16960	16960	16960	16960	0
214	20240509	164000	197864210	16960	16960	16960	16960	0
215	20240509	163900	197864210	16960	16960	16960	16960	0
216	20240509	163800	197864210	16960	16960	16960	16960	0
217	20240509	163700	197864210	16960	16960	16960	16960	0
218	20240509	163600	197864210	16960	16960	16960	16960	0
219	20240509	163500	197864210	16960	16960	16960	16960	0
220	20240509	163400	197864210	16960	16960	16960	16960	0
221	20240509	163300	197864210	16960	16960	16960	16960	0
222	20240509	163200	197864210	16960	16960	16960	16960	0
223	20240509	163100	197864210	16960	16960	16960	16960	0
224	20240509	163000	197864210	16960	16960	16960	16960	0
225	20240509	162900	197864210	16960	16960	16960	16960	0
226	20240509	162800	197864210	16960	16960	16960	16960	0
227	20240509	162700	197864210	16960	16960	16960	16960	0
228	20240509	162600	197864210	16960	16960	16960	16960	0
229	20240509	162500	197864210	16960	16960	16960	16960	0
230	20240509	162400	197864210	16960	16960	16960	16960	0
231	20240509	162300	197864210	16960	16960	16960	16960	0
232	20240509	162200	197864210	16960	16960	16960	16960	0
233	20240509	162100	197864210	16960	16960	16960	16960	0
234	20240509	162000	197864210	16960	16960	16960	16960	0
235	20240509	161900	197864210	16960	16960	16960	16960	0
236	20240509	161800	197864210	16960	16960	16960	16960	0
237	20240509	161700	197864210	16960	16960	16960	16960	0
238	20240509	161600	197864210	16960	16960	16960	16960	0
239	20240509	161500	197864210	16960	16960	16960	16960	0
240	20240509	161400	197864210	16960	16960	16960	16960	0
241	20240509	161300	197864210	16960	16960	16960	16960	0
242	20240509	161200	197864210	16960	16960	16960	16960	105
243	20240509	161100	197864210	16960	16960	16960	16960	0
244	20240509	161000	197864210	16960	16960	16960	16960	0
245	20240509	160900	197864210	16960	16960	16960	16960	0
246	20240509	160800	197864210	16960	16960	16960	16960	0
247	20240509	160700	197864210	16960	16960	16960	16960	0
248	20240509	160600	197864210	16960	16960	16960	16960	0
249	20240509	160500	197864210	16960	16960	16960	16960	0
250	20240509	160400	197864210	16960	16960	16960	16960	0
251	20240509	160300	197864210	16960	16960	16960	16960	0
252	20240509	160200	197864210	16960	16960	16960	16960	0
253	20240509	160100	197864210	16960	16960	16960	16960	0
254	20240509	160000	197864210	16960	16960	16960	16960	0
255	20240509	155900	197864210	16960	16960	16960	16960	0
256	20240509	155800	197864210	16960	16960	16960	16960	0
257	20240509	155700	197864210	16960	16960	16960	16960	0
258	20240509	155600	197864210	16960	16960	16960	16960	0
259	20240509	155500	197864210	16960	16960	16960	16960	0
260	20240509	155400	197864210	16960	16960	16960	16960	0
261	20240509	155300	197864210	16960	16960	16960	16960	0
262	20240509	155200	197864210	16960	16960	16960	16960	0
263	20240509	155100	197864210	16960	16960	16960	16960	0
264	20240509	155000	197864210	16960	16960	16960	16960	0
265	20240509	154900	197864210	16960	16960	16960	16960	0
266	20240509	154800	197864210	16960	16960	16960	16960	0
267	20240509	154700	197864210	16960	16960	16960	16960	0
268	20240509	154600	197864210	16960	16960	16960	16960	0
269	20240509	154500	197864210	16960	16960	16960	16960	0
270	20240509	154400	197864210	16960	16960	16960	16960	0
271	20240509	154300	197864210	16960	16960	16960	16960	0
272	20240509	154200	197864210	16960	16960	16960	16960	105
273	20240509	154100	197864210	16960	16960	16960	16960	0
274	20240509	154000	197864210	16960	16960	16960	16960	0
275	20240509	153900	197864210	16960	16960	16960	16960	0
276	20240509	153800	197864210	16960	16960	16960	16960	0
277	20240509	153700	197864210	16960	16960	16960	16960	0
278	20240509	153600	197864210	16960	16960	16960	16960	0
279	20240509	153500	197864210	16960	16960	16960	16960	0
280	20240509	153400	197864210	16960	16960	16960	16960	0
281	20240509	153300	197864210	16960	16960	16960	16960	0
282	20240509	153200	197864210	16960	16960	16960	16960	0
283	20240509	153100	197864210	16960	16960	16960	16960	0
284	20240509	153000	197864210	16960	16960	16960	16960	105
285	20240509	152900	196083410	16960	16960	16960	16960	0
286	20240509	152800	196083410	16960	16960	16960	16960	0
287	20240509	152700	196083410	16960	16960	16960	16960	0
288	20240509	152600	196083410	16960	16960	16960	16960	0
289	20240509	152500	196083410	16960	16960	16960	16960	0
290	20240509	152400	196083410	16960	16960	16960	16960	0
291	20240509	152300	196083410	16960	16960	16960	16960	0
292	20240509	152200	196083410	16960	16960	16960	16960	0
293	20240509	152100	196083410	16960	16960	16960	16960	0
294	20240509	152000	196083410	16960	16960	16960	16960	0
295	20240509	151900	196083410	16960	16960	16960	16960	0
296	20240509	151800	196083410	16960	16960	16960	16960	7
297	20240509	151700	195964690	16940	16940	16940	16940	38
298	20240509	151600	195320970	16930	16930	16940	16930	79
299	20240509	151500	193983400	16930	16930	16930	16930	104
300	20240509	151400	192222680	16940	16940	16940	16940	52
301	20240509	151300	191341800	16940	16940	16940	16940	60
302	20240509	151200	190325400	16960	16960	16960	16960	2
303	20240509	151100	190291480	16960	16960	16960	16960	0
304	20240509	151000	190291480	16960	16960	16960	16960	0
305	20240509	150900	190291480	16960	16960	16960	16960	0
306	20240509	150800	190291480	16960	16960	16960	16960	0
307	20240509	150700	190291480	16960	16960	16960	16960	0
308	20240509	150600	190291480	16960	16960	16960	16960	9
309	20240509	150500	190138840	16950	16950	16950	16950	0
310	20240509	150400	190138840	16950	16950	16950	16950	31
311	20240509	150300	189613390	16950	16950	16950	16950	0
312	20240509	150200	189613390	16950	16950	16950	16950	0
313	20240509	150100	189613390	16950	16950	16950	16950	0
314	20240509	150000	189613390	16950	16950	16950	16950	5
315	20240509	145900	189528640	16940	16940	16940	16940	0
316	20240509	145800	189528640	16940	16940	16940	16940	0
317	20240509	145700	189528640	16940	16940	16940	16940	0
318	20240509	145600	189528640	16940	16940	16940	16940	15
319	20240509	145500	189274540	16940	16950	16950	16940	7
320	20240509	145400	189155950	16950	16950	16950	16950	1
321	20240509	145300	189139000	16940	16940	16940	16940	26
322	20240509	145200	188698560	16940	16940	16940	16940	0
323	20240509	145100	188698560	16940	16940	16940	16940	0
324	20240509	145000	188698560	16940	16940	16940	16940	0
325	20240509	144900	188698560	16940	16940	16940	16940	0
326	20240509	144800	188698560	16940	16940	16940	16940	1
327	20240509	144700	188681620	16930	16930	16930	16930	0
328	20240509	144600	188681620	16930	16930	16930	16930	0
329	20240509	144500	188681620	16930	16930	16930	16930	0
330	20240509	144400	188681620	16930	16930	16930	16930	0
331	20240509	144300	188681620	16930	16930	16930	16930	0
332	20240509	144200	188681620	16930	16930	16930	16930	0
333	20240509	144100	188681620	16930	16930	16930	16930	0
334	20240509	144000	188681620	16930	16930	16930	16930	10
335	20240509	143900	188512320	16930	16930	16930	16930	0
336	20240509	143800	188512320	16930	16930	16930	16930	0
337	20240509	143700	188512320	16930	16930	16930	16930	0
338	20240509	143600	188512320	16930	16930	16930	16930	0
339	20240509	143500	188512320	16930	16930	16930	16920	81
340	20240509	143400	187141500	16930	16930	16930	16930	0
341	20240509	143300	187141500	16930	16920	16930	16920	32
342	20240509	143200	186599850	16930	16950	16950	16930	528
343	20240509	143100	177657190	16950	16950	16950	16950	0
344	20240509	143000	177657190	16950	16950	16950	16950	550
345	20240509	142900	168334690	16950	16950	16950	16950	0
346	20240509	142800	168334690	16950	16950	16950	16950	0
347	20240509	142700	168334690	16950	16950	16950	16950	0
348	20240509	142600	168334690	16950	16960	16960	16950	8
349	20240509	142500	168199020	16960	16960	16960	16960	193
350	20240509	142400	164925740	16980	16980	16980	16980	0
351	20240509	142300	164925740	16980	16980	16980	16980	0
352	20240509	142200	164925740	16980	16970	16980	16970	22
353	20240509	142100	164552380	16970	16970	16970	16970	0
354	20240509	142000	164552380	16970	16970	16970	16970	7
355	20240509	141900	164433590	16970	16970	16970	16970	5
356	20240509	141800	164348740	16960	16960	16960	16960	240
357	20240509	141700	160278340	16970	16970	16970	16970	0
358	20240509	141600	160278340	16970	16970	16970	16970	0
359	20240509	141500	160278340	16970	16970	16970	16970	10
360	20240509	141400	160108640	16980	16980	16980	16980	0
361	20240509	141300	160108640	16980	16980	16980	16980	0
362	20240509	141200	160108640	16980	16980	16980	16980	15
363	20240509	141100	159853940	16970	16970	16970	16970	30
364	20240509	141000	159344840	16980	16980	16980	16980	30
365	20240509	140900	158835440	16990	16990	16990	16990	0
366	20240509	140800	158835440	16990	16990	16990	16990	0
367	20240509	140700	158835440	16990	16970	16990	16970	3
368	20240509	140600	158784510	16970	16970	16970	16970	0
369	20240509	140500	158784510	16970	16970	16970	16970	36
370	20240509	140400	158173590	16970	16970	16970	16970	0
371	20240509	140300	158173590	16970	16970	16970	16970	0
372	20240509	140200	158173590	16970	16980	16980	16970	15
373	20240509	140100	157919020	16990	16990	16990	16990	1
374	20240509	140000	157902030	16980	16980	16990	16980	88
375	20240509	135900	156407750	16980	16980	16980	16980	0
376	20240509	135800	156407750	16980	16980	16980	16980	0
377	20240509	135700	156407750	16980	16980	16980	16980	1
378	20240509	135600	156390770	16980	16980	16980	16980	0
379	20240509	135500	156390770	16980	16980	16980	16980	25
380	20240509	135400	155966270	16980	16980	16980	16980	0
381	20240509	135300	155966270	16980	16980	16980	16980	0
382	20240509	135200	155966270	16980	16980	16980	16980	0
383	20240509	135100	155966270	16980	16980	16980	16980	0
384	20240509	135000	155966270	16980	16970	16980	16970	87
385	20240509	134900	154489710	16980	16970	16980	16970	18
386	20240509	134800	154184210	16980	16980	16980	16980	0
387	20240509	134700	154184210	16980	16980	16980	16980	1
388	20240509	134600	154167230	16960	16960	16960	16960	0
389	20240509	134500	154167230	16960	16960	16960	16960	0
390	20240509	134400	154167230	16960	16960	16960	16960	0
391	20240509	134300	154167230	16960	16970	16970	16960	22
392	20240509	134200	153793910	16960	16960	16960	16960	0
393	20240509	134100	153793910	16960	16960	16960	16960	23
394	20240509	134000	153403830	16970	16970	16970	16970	0
395	20240509	133900	153403830	16970	16970	16970	16970	4
396	20240509	133800	153335950	16960	16960	16960	16960	0
397	20240509	133700	153335950	16960	16960	16960	16960	0
398	20240509	133600	153335950	16960	16960	16960	16960	0
399	20240509	133500	153335950	16960	16960	16960	16960	0
400	20240509	133400	153335950	16960	16960	16960	16960	0
401	20240509	133300	153335950	16960	16960	16960	16960	15
402	20240509	133200	153081550	16970	16970	16970	16970	1
403	20240509	133100	153064580	16960	16960	16960	16960	167
404	20240509	133000	150232260	16960	16960	16960	16960	0
405	20240509	132900	150232260	16960	16960	16960	16960	0
406	20240509	132800	150232260	16960	16960	16960	16960	0
407	20240509	132700	150232260	16960	16960	16960	16960	0
408	20240509	132600	150232260	16960	16960	16960	16960	0
409	20240509	132500	150232260	16960	16960	16960	16960	1
410	20240509	132400	150215300	16960	16960	16960	16960	32
411	20240509	132300	149672580	16960	16960	16960	16960	0
412	20240509	132200	149672580	16960	16960	16960	16960	0
413	20240509	132100	149672580	16960	16960	16960	16960	0
414	20240509	132000	149672580	16960	16960	16960	16960	0
415	20240509	131900	149672580	16960	16960	16960	16960	0
416	20240509	131800	149672580	16960	16960	16960	16960	0
417	20240509	131700	149672580	16960	16960	16960	16960	0
418	20240509	131600	149672580	16960	16960	16960	16960	50
419	20240509	131500	148824580	16960	16960	16960	16960	0
420	20240509	131400	148824580	16960	16960	16960	16960	0
421	20240509	131300	148824580	16960	16960	16960	16960	0
422	20240509	131200	148824580	16960	16960	16960	16960	0
423	20240509	131100	148824580	16960	16960	16960	16960	0
424	20240509	131000	148824580	16960	16960	16960	16960	6
425	20240509	130900	148722820	16960	16960	16960	16950	65
426	20240509	130800	147620450	16960	16960	16960	16960	55
427	20240509	130700	146687650	16960	16960	16960	16960	6
428	20240509	130600	146585890	16950	16960	16960	16950	131
429	20240509	130500	144365430	16960	16960	16960	16960	11
430	20240509	130400	144178870	16960	16960	16960	16960	3
431	20240509	130300	144127990	16960	16960	16960	16960	4
432	20240509	130200	144060150	16960	16960	16960	16960	7
433	20240509	130100	143941430	16960	16960	16960	16960	2
434	20240509	130000	143907510	16960	16960	16960	16960	1
435	20240509	125900	143890550	16950	16950	16950	16950	12
436	20240509	125800	143687150	16950	16950	16950	16950	0
437	20240509	125700	143687150	16950	16950	16950	16950	0
438	20240509	125600	143687150	16950	16950	16950	16950	0
439	20240509	125500	143687150	16950	16950	16950	16950	0
440	20240509	125400	143687150	16950	16950	16950	16950	0
441	20240509	125300	143687150	16950	16950	16950	16950	0
442	20240509	125200	143687150	16950	16950	16950	16950	0
443	20240509	125100	143687150	16950	16950	16950	16950	0
444	20240509	125000	143687150	16950	16950	16950	16950	4
445	20240509	124900	143619350	16960	16960	16960	16960	0
446	20240509	124800	143619350	16960	16960	16960	16960	0
447	20240509	124700	143619350	16960	16950	16960	16950	63
448	20240509	124600	142551460	16950	16960	16960	16950	22
449	20240509	124500	142178550	16950	16950	16950	16950	0
450	20240509	124400	142178550	16950	16950	16950	16950	0
451	20240509	124300	142178550	16950	16950	16950	16950	0
452	20240509	124200	142178550	16950	16950	16950	16950	2
453	20240509	124100	142144650	16970	16970	16970	16970	0
454	20240509	124000	142144650	16970	16970	16970	16970	0
455	20240509	123900	142144650	16970	16970	16970	16970	1
456	20240509	123800	142127680	16970	16970	16970	16970	0
457	20240509	123700	142127680	16970	16970	16970	16970	0
458	20240509	123600	142127680	16970	16970	16970	16970	0
459	20240509	123500	142127680	16970	16970	16970	16970	0
460	20240509	123400	142127680	16970	16970	16970	16970	2
461	20240509	123300	142093740	16940	16940	16940	16940	0
462	20240509	123200	142093740	16940	16940	16940	16940	0
463	20240509	123100	142093740	16940	16940	16940	16940	0
464	20240509	123000	142093740	16940	16960	16960	16940	81
465	20240509	122900	140720570	16950	16950	16950	16950	0
466	20240509	122800	140720570	16950	16950	16950	16950	0
467	20240509	122700	140720570	16950	16950	16950	16950	0
468	20240509	122600	140720570	16950	16950	16950	16950	0
469	20240509	122500	140720570	16950	16970	16970	16950	602
470	20240509	122400	130513220	16970	16970	16970	16970	0
471	20240509	122300	130513220	16970	16970	16970	16970	1
472	20240509	122200	130496250	17030	17030	17030	17030	0
473	20240509	122100	130496250	17030	17030	17030	17030	0
474	20240509	122000	130496250	17030	16980	17030	16980	3
475	20240509	121900	130445230	17030	17030	17030	17030	0
476	20240509	121800	130445230	17030	17030	17030	17030	0
477	20240509	121700	130445230	17030	17030	17030	17030	0
478	20240509	121600	130445230	17030	17030	17030	17030	0
479	20240509	121500	130445230	17030	17030	17030	17030	0
480	20240509	121400	130445230	17030	17030	17030	17030	0
481	20240509	121300	130445230	17030	17030	17030	17030	0
482	20240509	121200	130445230	17030	17030	17030	17030	0
483	20240509	121100	130445230	17030	17030	17030	17030	0
484	20240509	121000	130445230	17030	17030	17030	17030	0
485	20240509	120900	130445230	17030	17030	17030	17030	0
486	20240509	120800	130445230	17030	17030	17030	17030	0
487	20240509	120700	130445230	17030	17020	17030	17020	100
488	20240509	120600	128743070	16970	16970	16970	16970	0
489	20240509	120500	128743070	16970	16970	16970	16970	0
490	20240509	120400	128743070	16970	16970	16970	16970	0
491	20240509	120300	128743070	16970	16970	16970	16970	0
492	20240509	120200	128743070	16970	16970	16970	16970	0
493	20240509	120100	128743070	16970	16970	16970	16970	0
494	20240509	120000	128743070	16970	16970	16970	16970	0
495	20240509	115900	128743070	16970	16970	16970	16970	0
496	20240509	115800	128743070	16970	16970	16970	16970	0
497	20240509	115700	128743070	16970	16970	16970	16970	0
498	20240509	115600	128743070	16970	16970	16970	16970	0
499	20240509	115500	128743070	16970	16970	16970	16970	0
500	20240509	115400	128743070	16970	16970	16970	16970	0
501	20240509	115300	128743070	16970	16970	16970	16970	1
502	20240509	115200	128726100	17000	17020	17020	17000	205
503	20240509	115100	125239100	17030	17030	17030	17030	0
504	20240509	115000	125239100	17030	17030	17030	17030	0
505	20240509	114900	125239100	17030	17030	17030	17030	0
506	20240509	114800	125239100	17030	17030	17030	17030	0
507	20240509	114700	125239100	17030	17030	17030	17030	0
508	20240509	114600	125239100	17030	17030	17030	17030	0
509	20240509	114500	125239100	17030	17030	17030	17030	0
510	20240509	114400	125239100	17030	17010	17030	17010	25
511	20240509	114300	124813830	16950	16950	16950	16950	0
512	20240509	114200	124813830	16950	16950	16950	16950	0
513	20240509	114100	124813830	16950	16950	16950	16950	0
514	20240509	114000	124813830	16950	16950	16950	16950	0
515	20240509	113900	124813830	16950	16950	16950	16950	0
516	20240509	113800	124813830	16950	16950	16950	16950	0
517	20240509	113700	124813830	16950	16950	16950	16950	0
518	20240509	113600	124813830	16950	16950	16950	16950	0
519	20240509	113500	124813830	16950	16950	16950	16950	0
520	20240509	113400	124813830	16950	16950	16950	16950	0
521	20240509	113300	124813830	16950	16950	16950	16950	0
522	20240509	113200	124813830	16950	17000	17000	16950	182
523	20240509	113100	121727120	17010	17010	17010	17010	0
524	20240509	113000	121727120	17010	17010	17010	17010	0
525	20240509	112900	121727120	17010	17010	17010	17010	0
526	20240509	112800	121727120	17010	17010	17010	17010	0
527	20240509	112700	121727120	17010	17010	17010	17010	0
528	20240509	112600	121727120	17010	17030	17030	17010	12
529	20240509	112500	121522870	17030	17030	17030	17030	0
530	20240509	112400	121522870	17030	17030	17030	17030	0
531	20240509	112300	121522870	17030	17030	17030	17030	0
532	20240509	112200	121522870	17030	16980	17030	16980	21
533	20240509	112100	121166090	16960	16970	16970	16960	120
534	20240509	112000	119130140	16980	16980	16980	16980	0
535	20240509	111900	119130140	16980	16980	16980	16980	0
536	20240509	111800	119130140	16980	16980	16980	16980	0
537	20240509	111700	119130140	16980	16980	16980	16980	0
538	20240509	111600	119130140	16980	16980	16980	16980	1
539	20240509	111500	119113160	16980	16980	16980	16980	1
540	20240509	111400	119096180	16970	16970	16970	16970	0
541	20240509	111300	119096180	16970	16970	16970	16970	0
542	20240509	111200	119096180	16970	16970	16970	16970	99
543	20240509	111100	117416150	16980	16980	16980	16980	81
544	20240509	111000	116040770	16980	17010	17010	16980	107
545	20240509	110900	114223710	16980	16980	16980	16980	8
546	20240509	110800	114087870	16970	16970	16970	16970	0
547	20240509	110700	114087870	16970	16970	16970	16970	0
548	20240509	110600	114087870	16970	16970	16970	16970	34
549	20240509	110500	113510890	16970	16970	16970	16970	0
550	20240509	110400	113510890	16970	16970	16970	16970	0
551	20240509	110300	113510890	16970	16980	16990	16970	201
552	20240509	110200	110098820	16980	16980	16980	16980	0
553	20240509	110100	110098820	16980	16980	16980	16980	148
554	20240509	110000	107585780	16990	16990	16990	16990	0
555	20240509	105900	107585780	16990	16990	16990	16990	5
556	20240509	105800	107500830	16980	16980	16980	16980	44
557	20240509	105700	106753710	16970	16980	16980	16970	55
558	20240509	105600	105820330	16970	16970	16970	16970	0
559	20240509	105500	105820330	16970	16970	16970	16970	1
560	20240509	105400	105803360	16970	16980	16980	16970	50
561	20240509	105300	104954840	16980	16990	16990	16980	120
562	20240509	105200	102917040	16990	16990	16990	16990	80
563	20240509	105100	101557840	17000	17000	17000	17000	0
564	20240509	105000	101557840	17000	17000	17000	17000	0
565	20240509	104900	101557840	17000	17000	17000	17000	0
566	20240509	104800	101557840	17000	17000	17000	17000	0
567	20240509	104700	101557840	17000	17000	17000	17000	0
568	20240509	104600	101557840	17000	17000	17000	17000	0
569	20240509	104500	101557840	17000	17000	17000	17000	0
570	20240509	104400	101557840	17000	17000	17000	17000	0
571	20240509	104300	101557840	17000	17000	17000	17000	0
572	20240509	104200	101557840	17000	17000	17000	17000	0
573	20240509	104100	101557840	17000	17000	17000	17000	0
574	20240509	104000	101557840	17000	17000	17000	17000	0
575	20240509	103900	101557840	17000	17000	17000	17000	135
576	20240509	103800	99262840	17000	17010	17010	17000	438
577	20240509	103700	91816780	17010	17010	17010	17010	0
578	20240509	103600	91816780	17010	17010	17010	17010	4
579	20240509	103500	91748740	17010	17040	17040	17010	99
580	20240509	103400	90064430	17040	17040	17040	17040	3
581	20240509	103300	90013310	17100	17100	17100	17100	0
582	20240509	103200	90013310	17100	17100	17100	17100	0
583	20240509	103100	90013310	17100	17100	17100	17100	0
584	20240509	103000	90013310	17100	17100	17100	17100	0
585	20240509	102900	90013310	17100	17100	17100	17100	0
586	20240509	102800	90013310	17100	17100	17100	17100	0
587	20240509	102700	90013310	17100	17100	17100	17100	0
588	20240509	102600	90013310	17100	17100	17100	17100	0
589	20240509	102500	90013310	17100	17100	17100	17100	0
590	20240509	102400	90013310	17100	17100	17100	17100	0
591	20240509	102300	90013310	17100	17100	17100	17100	0
592	20240509	102200	90013310	17100	17100	17100	17100	0
593	20240509	102100	90013310	17100	17100	17100	17100	0
594	20240509	102000	90013310	17100	17100	17100	17100	0
595	20240509	101900	90013310	17100	17100	17100	17100	0
596	20240509	101800	90013310	17100	17100	17100	17100	12
597	20240509	101700	89808110	17030	17030	17030	17030	0
598	20240509	101600	89808110	17030	17050	17050	17030	5
599	20240509	101500	89722900	17070	17070	17070	17070	0
600	20240509	101400	89722900	17070	17070	17070	17070	82
601	20240509	101300	88323160	17070	17090	17090	17070	5
602	20240509	101200	88237730	17110	17110	17110	17110	0
603	20240509	101100	88237730	17110	17110	17110	17110	6
604	20240509	101000	88135070	17110	17110	17110	17110	5
605	20240509	100900	88049520	17120	17120	17120	17120	0
606	20240509	100800	88049520	17120	17120	17120	17120	0
607	20240509	100700	88049520	17120	17120	17120	17120	0
608	20240509	100600	88049520	17120	17060	17120	17060	350
609	20240509	100500	82063930	17050	17000	17050	17000	201
610	20240509	100400	78640880	17000	17000	17000	17000	1
611	20240509	100300	78623880	17000	17000	17000	17000	0
612	20240509	100200	78623880	17000	17000	17000	17000	0
613	20240509	100100	78623880	17000	17000	17000	17000	21
614	20240509	100000	78266880	17050	17050	17050	17050	0
615	20240509	095900	78266880	17050	17050	17050	17050	0
616	20240509	095800	78266880	17050	17050	17050	17050	0
617	20240509	095700	78266880	17050	17050	17050	17050	0
618	20240509	095600	78266880	17050	17010	17050	17010	56
619	20240509	095500	77314240	17010	16980	17010	16980	2
620	20240509	095400	77280250	16980	16980	16980	16980	782
621	20240509	095300	64001890	16980	16980	16980	16980	3
622	20240509	095200	63950950	16970	16970	16970	16970	0
623	20240509	095100	63950950	16970	16970	16970	16970	0
624	20240509	095000	63950950	16970	16970	16970	16970	15
625	20240509	094900	63696400	16980	16980	16980	16980	15
626	20240509	094800	63441700	17010	17010	17010	17010	9
627	20240509	094700	63288610	16980	16980	16980	16980	31
628	20240509	094600	62762230	17010	17010	17010	17010	0
629	20240509	094500	62762230	17010	17010	17010	17010	0
630	20240509	094400	62762230	17010	17010	17010	17010	0
631	20240509	094300	62762230	17010	17010	17010	17010	9
632	20240509	094200	62609140	16980	16980	16980	16980	0
633	20240509	094100	62609140	16980	16980	16980	16980	0
634	20240509	094000	62609140	16980	16980	16980	16980	0
635	20240509	093900	62609140	16980	17000	17000	16980	427
636	20240509	093800	55357510	17000	17000	17000	17000	0
637	20240509	093700	55357510	17000	17000	17000	17000	0
638	20240509	093600	55357510	17000	17000	17000	17000	500
639	20240509	093500	46857510	17000	17000	17000	17000	70
640	20240509	093400	45667510	17010	17010	17010	17010	30
641	20240509	093300	45157210	17010	17010	17010	17010	0
642	20240509	093200	45157210	17010	17010	17010	17010	0
643	20240509	093100	45157210	17010	17010	17010	17010	98
644	20240509	093000	43490230	17010	17010	17010	17010	0
645	20240509	092900	43490230	17010	17010	17010	17010	0
646	20240509	092800	43490230	17010	17010	17010	17010	132
647	20240509	092700	41244910	17010	17010	17010	17010	0
648	20240509	092600	41244910	17010	17010	17010	17010	59
649	20240509	092500	40241320	17010	17010	17010	17010	1
650	20240509	092400	40224310	17010	17010	17010	17010	1
651	20240509	092300	40207300	17050	17050	17050	17050	2
652	20240509	092200	40173200	17050	17050	17050	17050	0
653	20240509	092100	40173200	17050	17050	17050	17050	0
654	20240509	092000	40173200	17050	17050	17050	17050	0
655	20240509	091900	40173200	17050	17050	17050	17050	0
656	20240509	091800	40173200	17050	17050	17050	17050	32
657	20240509	091700	39627600	17000	17000	17000	17000	20
658	20240509	091600	39287600	17000	17020	17020	17000	2042
659	20240509	091500	4571590	17060	17060	17060	17060	0
660	20240509	091400	4571590	17060	17060	17060	17020	71
661	20240509	091300	3362630	17060	17050	17060	17050	55
662	20240509	091200	2424630	17060	17060	17060	17060	0
663	20240509	091100	2424630	17060	17060	17060	17060	0
664	20240509	091000	2424630	17060	17060	17060	17060	0
665	20240509	090900	2424630	17060	17060	17060	17060	0
666	20240509	090800	2424630	17060	17020	17060	17020	16
667	20240509	090700	2151960	17020	17050	17050	17020	15
668	20240509	090600	1896450	17060	17060	17060	17060	12
669	20240509	090500	1691730	17060	17060	17060	17060	2
670	20240509	090400	1657610	17010	17070	17070	17010	30
671	20240509	090300	1147040	17120	17120	17120	17120	0
672	20240509	090200	1147040	17120	17120	17120	17120	0
673	20240509	090100	1147040	17120	17120	17120	17120	8
674	20240509	090000	1010080	17120	17120	17120	17120	59