KissMeData/002390/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183600	215933640	13740	13740	13740	13740	391
3	20240508	183500	215933640	13740	13740	13740	13740	0
4	20240508	183400	215933640	13740	13740	13740	13740	0
5	20240508	183300	215933640	13740	13740	13740	13740	0
6	20240508	183200	215933640	13740	13740	13740	13740	0
7	20240508	183100	215933640	13740	13740	13740	13740	0
8	20240508	183000	215933640	13740	13740	13740	13740	0
9	20240508	182900	215933640	13740	13740	13740	13740	0
10	20240508	182800	215933640	13740	13740	13740	13740	0
11	20240508	182700	215933640	13740	13740	13740	13740	0
12	20240508	182600	215933640	13740	13740	13740	13740	0
13	20240508	182500	215933640	13740	13740	13740	13740	0
14	20240508	182400	215933640	13740	13740	13740	13740	0
15	20240508	182300	215933640	13740	13740	13740	13740	0
16	20240508	182200	215933640	13740	13740	13740	13740	0
17	20240508	182100	215933640	13740	13740	13740	13740	0
18	20240508	182000	215933640	13740	13740	13740	13740	0
19	20240508	181900	215933640	13740	13740	13740	13740	0
20	20240508	181800	215933640	13740	13740	13740	13740	0
21	20240508	181700	215933640	13740	13740	13740	13740	0
22	20240508	181600	215933640	13740	13740	13740	13740	0
23	20240508	181500	215933640	13740	13740	13740	13740	0
24	20240508	181400	215933640	13740	13740	13740	13740	0
25	20240508	181300	215933640	13740	13740	13740	13740	0
26	20240508	181200	215933640	13740	13740	13740	13740	0
27	20240508	181100	215933640	13740	13740	13740	13740	0
28	20240508	181000	215933640	13740	13740	13740	13740	0
29	20240508	180900	215933640	13740	13740	13740	13740	0
30	20240508	180800	215933640	13740	13740	13740	13740	0
31	20240508	180700	215933640	13740	13740	13740	13740	0
32	20240508	180600	215933640	13740	13740	13740	13740	391
33	20240508	180500	215933640	13740	13740	13740	13740	0
34	20240508	180400	215933640	13740	13740	13740	13740	0
35	20240508	180300	215933640	13740	13740	13740	13740	0
36	20240508	180200	215933640	13740	13740	13740	13740	0
37	20240508	180100	215933640	13740	13740	13740	13740	0
38	20240508	180000	215933640	13740	13740	13740	13740	0
39	20240508	175900	215933640	13740	13740	13740	13740	0
40	20240508	175800	215933640	13740	13740	13740	13740	0
41	20240508	175700	215933640	13740	13740	13740	13740	0
42	20240508	175600	215933640	13740	13740	13740	13740	0
43	20240508	175500	215933640	13740	13740	13740	13740	0
44	20240508	175400	215933640	13740	13740	13740	13740	0
45	20240508	175300	215933640	13740	13740	13740	13740	0
46	20240508	175200	215933640	13740	13740	13740	13740	0
47	20240508	175100	215933640	13740	13740	13740	13740	0
48	20240508	175000	215933640	13740	13740	13740	13740	0
49	20240508	174900	215933640	13740	13740	13740	13740	0
50	20240508	174800	215933640	13740	13740	13740	13740	0
51	20240508	174700	215933640	13740	13740	13740	13740	0
52	20240508	174600	215933640	13740	13740	13740	13740	0
53	20240508	174500	215933640	13740	13740	13740	13740	0
54	20240508	174400	215933640	13740	13740	13740	13740	0
55	20240508	174300	215933640	13740	13740	13740	13740	0
56	20240508	174200	215933640	13740	13740	13740	13740	0
57	20240508	174100	215933640	13740	13740	13740	13740	0
58	20240508	174000	215933640	13740	13740	13740	13740	0
59	20240508	173900	215933640	13740	13740	13740	13740	0
60	20240508	173800	215933640	13740	13740	13740	13740	0
61	20240508	173700	215933640	13740	13740	13740	13740	0
62	20240508	173600	215933640	13740	13740	13740	13740	391
63	20240508	173500	215933640	13740	13740	13740	13740	0
64	20240508	173400	215933640	13740	13740	13740	13740	0
65	20240508	173300	215933640	13740	13740	13740	13740	0
66	20240508	173200	215933640	13740	13740	13740	13740	0
67	20240508	173100	215933640	13740	13740	13740	13740	0
68	20240508	173000	215933640	13740	13740	13740	13740	0
69	20240508	172900	215933640	13740	13740	13740	13740	0
70	20240508	172800	215933640	13740	13740	13740	13740	0
71	20240508	172700	215933640	13740	13740	13740	13740	0
72	20240508	172600	215933640	13740	13740	13740	13740	0
73	20240508	172500	215933640	13740	13740	13740	13740	0
74	20240508	172400	215933640	13740	13740	13740	13740	0
75	20240508	172300	215933640	13740	13740	13740	13740	0
76	20240508	172200	215933640	13740	13740	13740	13740	0
77	20240508	172100	215933640	13740	13740	13740	13740	0
78	20240508	172000	215933640	13740	13740	13740	13740	0
79	20240508	171900	215933640	13740	13740	13740	13740	0
80	20240508	171800	215933640	13740	13740	13740	13740	0
81	20240508	171700	215933640	13740	13740	13740	13740	0
82	20240508	171600	215933640	13740	13740	13740	13740	0
83	20240508	171500	215933640	13740	13740	13740	13740	0
84	20240508	171400	215933640	13740	13740	13740	13740	0
85	20240508	171300	215933640	13740	13740	13740	13740	0
86	20240508	171200	215933640	13740	13740	13740	13740	0
87	20240508	171100	215933640	13740	13740	13740	13740	0
88	20240508	171000	215933640	13740	13740	13740	13740	0
89	20240508	170900	215933640	13740	13740	13740	13740	0
90	20240508	170800	215933640	13740	13740	13740	13740	0
91	20240508	170700	215933640	13740	13740	13740	13740	0
92	20240508	170600	215933640	13740	13740	13740	13740	391
93	20240508	170500	215933640	13740	13740	13740	13740	0
94	20240508	170400	215933640	13740	13740	13740	13740	0
95	20240508	170300	215933640	13740	13740	13740	13740	0
96	20240508	170200	215933640	13740	13740	13740	13740	0
97	20240508	170100	215933640	13740	13740	13740	13740	0
98	20240508	170000	215933640	13740	13740	13740	13740	0
99	20240508	165900	215933640	13740	13740	13740	13740	0
100	20240508	165800	215933640	13740	13740	13740	13740	0
101	20240508	165700	215933640	13740	13740	13740	13740	0
102	20240508	165600	215933640	13740	13740	13740	13740	0
103	20240508	165500	215933640	13740	13740	13740	13740	0
104	20240508	165400	215933640	13740	13740	13740	13740	0
105	20240508	165300	215933640	13740	13740	13740	13740	0
106	20240508	165200	215933640	13740	13740	13740	13740	0
107	20240508	165100	215933640	13740	13740	13740	13740	0
108	20240508	165000	215933640	13740	13740	13740	13740	0
109	20240508	164900	215933640	13740	13740	13740	13740	0
110	20240508	164800	215933640	13740	13740	13740	13740	0
111	20240508	164700	215933640	13740	13740	13740	13740	0
112	20240508	164600	215933640	13740	13740	13740	13740	0
113	20240508	164500	215933640	13740	13740	13740	13740	0
114	20240508	164400	215933640	13740	13740	13740	13740	0
115	20240508	164300	215933640	13740	13740	13740	13740	0
116	20240508	164200	215933640	13740	13740	13740	13740	0
117	20240508	164100	215933640	13740	13740	13740	13740	0
118	20240508	164000	215933640	13740	13740	13740	13740	0
119	20240508	163900	215933640	13740	13740	13740	13740	0
120	20240508	163800	215933640	13740	13740	13740	13740	0
121	20240508	163700	215933640	13740	13740	13740	13740	0
122	20240508	163600	215933640	13740	13740	13740	13740	391
123	20240508	163500	215933640	13740	13740	13740	13740	0
124	20240508	163400	215933640	13740	13740	13740	13740	0
125	20240508	163300	215933640	13740	13740	13740	13740	0
126	20240508	163200	215933640	13740	13740	13740	13740	0
127	20240508	163100	215933640	13740	13740	13740	13740	0
128	20240508	163000	215933640	13740	13740	13740	13740	0
129	20240508	162900	215933640	13740	13740	13740	13740	0
130	20240508	162800	215933640	13740	13740	13740	13740	0
131	20240508	162700	215933640	13740	13740	13740	13740	0
132	20240508	162600	215933640	13740	13740	13740	13740	0
133	20240508	162500	215933640	13740	13740	13740	13740	0
134	20240508	162400	215933640	13740	13740	13740	13740	0
135	20240508	162300	215933640	13740	13740	13740	13740	0
136	20240508	162200	215933640	13740	13740	13740	13740	0
137	20240508	162100	215933640	13740	13740	13740	13740	0
138	20240508	162000	215933640	13740	13740	13740	13740	0
139	20240508	161900	215933640	13740	13740	13740	13740	0
140	20240508	161800	215933640	13740	13740	13740	13740	0
141	20240508	161700	215933640	13740	13740	13740	13740	0
142	20240508	161600	215933640	13740	13740	13740	13740	0
143	20240508	161500	215933640	13740	13740	13740	13740	0
144	20240508	161400	215933640	13740	13740	13740	13740	0
145	20240508	161300	215933640	13740	13740	13740	13740	0
146	20240508	161200	215933640	13740	13740	13740	13740	0
147	20240508	161100	215933640	13740	13740	13740	13740	0
148	20240508	161000	215933640	13740	13740	13740	13740	0
149	20240508	160900	215933640	13740	13740	13740	13740	0
150	20240508	160800	215933640	13740	13740	13740	13740	0
151	20240508	160700	215933640	13740	13740	13740	13740	0
152	20240508	160600	215933640	13740	13740	13740	13740	391
153	20240508	160500	215933640	13740	13740	13740	13740	0
154	20240508	160400	215933640	13740	13740	13740	13740	0
155	20240508	160300	215933640	13740	13740	13740	13740	0
156	20240508	160200	215933640	13740	13740	13740	13740	0
157	20240508	160100	215933640	13740	13740	13740	13740	0
158	20240508	160000	215933640	13740	13740	13740	13740	0
159	20240508	155900	215933640	13740	13740	13740	13740	0
160	20240508	155800	215933640	13740	13740	13740	13740	0
161	20240508	155700	215933640	13740	13740	13740	13740	0
162	20240508	155600	215933640	13740	13740	13740	13740	0
163	20240508	155500	215933640	13740	13740	13740	13740	0
164	20240508	155400	215933640	13740	13740	13740	13740	0
165	20240508	155300	215933640	13740	13740	13740	13740	0
166	20240508	155200	215933640	13740	13740	13740	13740	0
167	20240508	155100	215933640	13740	13740	13740	13740	0
168	20240508	155000	215933640	13740	13740	13740	13740	0
169	20240508	154900	215933640	13740	13740	13740	13740	0
170	20240508	154800	215933640	13740	13740	13740	13740	0
171	20240508	154700	215933640	13740	13740	13740	13740	0
172	20240508	154600	215933640	13740	13740	13740	13740	0
173	20240508	154500	215933640	13740	13740	13740	13740	0
174	20240508	154400	215933640	13740	13740	13740	13740	0
175	20240508	154300	215933640	13740	13740	13740	13740	0
176	20240508	154200	215933640	13740	13740	13740	13740	0
177	20240508	154100	215933640	13740	13740	13740	13740	0
178	20240508	154000	215933640	13740	13740	13740	13740	0
179	20240508	153900	215933640	13740	13740	13740	13740	0
180	20240508	153800	215933640	13740	13740	13740	13740	0
181	20240508	153700	215933640	13740	13740	13740	13740	0
182	20240508	153600	215933640	13740	13740	13740	13740	391
183	20240508	153500	215933640	13740	13740	13740	13740	0
184	20240508	153400	215933640	13740	13740	13740	13740	0
185	20240508	153300	215933640	13740	13740	13740	13740	0
186	20240508	153200	215933640	13740	13740	13740	13740	0
187	20240508	153100	215933640	13740	13740	13740	13740	0
188	20240508	153000	215933640	13740	13740	13740	13740	391
189	20240508	152900	210561300	13710	13710	13710	13710	0
190	20240508	152800	210561300	13710	13710	13710	13710	0
191	20240508	152700	210561300	13710	13710	13710	13710	0
192	20240508	152600	210561300	13710	13710	13710	13710	0
193	20240508	152500	210561300	13710	13710	13710	13710	0
194	20240508	152400	210561300	13710	13710	13710	13710	0
195	20240508	152300	210561300	13710	13710	13710	13710	0
196	20240508	152200	210561300	13710	13710	13710	13710	0
197	20240508	152100	210561300	13710	13710	13710	13710	0
198	20240508	152000	210561300	13710	13710	13710	13710	0
199	20240508	151900	210561300	13710	13710	13710	13710	0
200	20240508	151800	210561300	13710	13700	13710	13700	90
201	20240508	151700	209328200	13700	13700	13700	13700	2
202	20240508	151600	209300800	13710	13710	13710	13710	10
203	20240508	151500	209163700	13690	13690	13690	13690	0
204	20240508	151400	209163700	13690	13690	13690	13690	50
205	20240508	151300	208479200	13680	13680	13680	13680	0
206	20240508	151200	208479200	13680	13680	13680	13680	0
207	20240508	151100	208479200	13680	13680	13680	13680	0
208	20240508	151000	208479200	13680	13680	13680	13680	4
209	20240508	150900	208424480	13690	13690	13690	13690	61
210	20240508	150800	207589390	13700	13700	13700	13700	0
211	20240508	150700	207589390	13700	13700	13700	13700	0
212	20240508	150600	207589390	13700	13700	13700	13690	10
213	20240508	150500	207452430	13690	13690	13690	13690	37
214	20240508	150400	206945900	13690	13690	13690	13690	0
215	20240508	150300	206945900	13690	13690	13690	13690	0
216	20240508	150200	206945900	13690	13690	13690	13690	0
217	20240508	150100	206945900	13690	13690	13690	13690	0
218	20240508	150000	206945900	13690	13690	13690	13690	2
219	20240508	145900	206918520	13700	13700	13700	13700	7
220	20240508	145800	206822620	13720	13700	13720	13700	4
221	20240508	145700	206767780	13720	13700	13720	13700	9
222	20240508	145600	206644380	13700	13700	13720	13700	18
223	20240508	145500	206397600	13720	13700	13720	13700	113
224	20240508	145400	204849430	13700	13700	13700	13700	0
225	20240508	145300	204849430	13700	13700	13700	13700	73
226	20240508	145200	203849330	13700	13700	13700	13700	1
227	20240508	145100	203835630	13700	13700	13700	13700	0
228	20240508	145000	203835630	13700	13700	13700	13700	0
229	20240508	144900	203835630	13700	13700	13700	13700	0
230	20240508	144800	203835630	13700	13700	13700	13700	0
231	20240508	144700	203835630	13700	13700	13700	13700	0
232	20240508	144600	203835630	13700	13700	13700	13700	0
233	20240508	144500	203835630	13700	13700	13700	13700	0
234	20240508	144400	203835630	13700	13700	13700	13700	0
235	20240508	144300	203835630	13700	13700	13700	13700	0
236	20240508	144200	203835630	13700	13700	13700	13700	0
237	20240508	144100	203835630	13700	13700	13700	13700	0
238	20240508	144000	203835630	13700	13700	13700	13700	162
239	20240508	143900	201616230	13700	13700	13700	13700	0
240	20240508	143800	201616230	13700	13700	13700	13700	0
241	20240508	143700	201616230	13700	13700	13700	13700	0
242	20240508	143600	201616230	13700	13700	13700	13700	0
243	20240508	143500	201616230	13700	13700	13700	13700	0
244	20240508	143400	201616230	13700	13700	13700	13700	0
245	20240508	143300	201616230	13700	13700	13700	13700	0
246	20240508	143200	201616230	13700	13700	13700	13700	0
247	20240508	143100	201616230	13700	13700	13700	13700	0
248	20240508	143000	201616230	13700	13700	13700	13700	53
249	20240508	142900	200890130	13700	13700	13700	13700	0
250	20240508	142800	200890130	13700	13700	13700	13700	5
251	20240508	142700	200821630	13700	13700	13700	13700	0
252	20240508	142600	200821630	13700	13700	13700	13700	0
253	20240508	142500	200821630	13700	13700	13700	13700	0
254	20240508	142400	200821630	13700	13700	13700	13700	14
255	20240508	142300	200629830	13700	13700	13700	13700	0
256	20240508	142200	200629830	13700	13700	13700	13700	0
257	20240508	142100	200629830	13700	13700	13700	13700	0
258	20240508	142000	200629830	13700	13700	13700	13700	0
259	20240508	141900	200629830	13700	13700	13700	13700	0
260	20240508	141800	200629830	13700	13700	13700	13700	18
261	20240508	141700	200383230	13700	13700	13700	13700	0
262	20240508	141600	200383230	13700	13700	13700	13700	0
263	20240508	141500	200383230	13700	13700	13700	13700	0
264	20240508	141400	200383230	13700	13700	13700	13700	10
265	20240508	141300	200246230	13700	13700	13700	13700	400
266	20240508	141200	194766230	13710	13710	13710	13710	0
267	20240508	141100	194766230	13710	13710	13710	13710	0
268	20240508	141000	194766230	13710	13710	13710	13710	0
269	20240508	140900	194766230	13710	13730	13730	13710	170
270	20240508	140800	192432930	13730	13710	13730	13710	13
271	20240508	140700	192254460	13730	13700	13730	13700	14
272	20240508	140600	192062390	13700	13740	13740	13700	20
273	20240508	140500	191787830	13720	13690	13720	13690	2
274	20240508	140400	191760420	13690	13690	13690	13690	6
275	20240508	140300	191678280	13690	13690	13690	13690	6
276	20240508	140200	191596140	13690	13710	13710	13680	143
277	20240508	140100	189639460	13710	13750	13750	13710	162
278	20240508	140000	187415080	13750	13750	13750	13750	490
279	20240508	135900	180677580	13750	13750	13750	13750	1
280	20240508	135800	180663830	13740	13740	13740	13740	0
281	20240508	135700	180663830	13740	13740	13740	13740	0
282	20240508	135600	180663830	13740	13740	13740	13740	2
283	20240508	135500	180636350	13730	13730	13730	13730	0
284	20240508	135400	180636350	13730	13730	13730	13730	0
285	20240508	135300	180636350	13730	13730	13730	13730	0
286	20240508	135200	180636350	13730	13730	13730	13730	0
287	20240508	135100	180636350	13730	13730	13730	13730	0
288	20240508	135000	180636350	13730	13730	13730	13730	0
289	20240508	134900	180636350	13730	13730	13730	13730	4
290	20240508	134800	180581430	13700	13700	13700	13700	0
291	20240508	134700	180581430	13700	13700	13700	13700	0
292	20240508	134600	180581430	13700	13700	13700	13700	0
293	20240508	134500	180581430	13700	13700	13700	13700	0
294	20240508	134400	180581430	13700	13700	13700	13700	187
295	20240508	134300	178019530	13690	13690	13690	13690	311
296	20240508	134200	173761940	13680	13680	13680	13680	0
297	20240508	134100	173761940	13680	13680	13680	13680	0
298	20240508	134000	173761940	13680	13680	13680	13680	0
299	20240508	133900	173761940	13680	13680	13680	13680	0
300	20240508	133800	173761940	13680	13680	13680	13680	0
301	20240508	133700	173761940	13680	13680	13680	13680	0
302	20240508	133600	173761940	13680	13680	13680	13680	0
303	20240508	133500	173761940	13680	13680	13680	13680	0
304	20240508	133400	173761940	13680	13680	13680	13680	0
305	20240508	133300	173761940	13680	13680	13680	13680	0
306	20240508	133200	173761940	13680	13680	13680	13680	0
307	20240508	133100	173761940	13680	13680	13680	13680	0
308	20240508	133000	173761940	13680	13680	13680	13680	0
309	20240508	132900	173761940	13680	13680	13680	13680	0
310	20240508	132800	173761940	13680	13680	13680	13680	0
311	20240508	132700	173761940	13680	13680	13680	13680	0
312	20240508	132600	173761940	13680	13680	13680	13680	0
313	20240508	132500	173761940	13680	13680	13680	13680	0
314	20240508	132400	173761940	13680	13680	13680	13680	0
315	20240508	132300	173761940	13680	13680	13680	13680	0
316	20240508	132200	173761940	13680	13680	13680	13680	0
317	20240508	132100	173761940	13680	13680	13680	13680	0
318	20240508	132000	173761940	13680	13680	13680	13680	0
319	20240508	131900	173761940	13680	13680	13680	13680	0
320	20240508	131800	173761940	13680	13680	13680	13680	0
321	20240508	131700	173761940	13680	13680	13680	13680	0
322	20240508	131600	173761940	13680	13680	13680	13680	0
323	20240508	131500	173761940	13680	13680	13680	13680	0
324	20240508	131400	173761940	13680	13680	13680	13680	0
325	20240508	131300	173761940	13680	13680	13680	13680	0
326	20240508	131200	173761940	13680	13680	13680	13680	0
327	20240508	131100	173761940	13680	13680	13680	13680	0
328	20240508	131000	173761940	13680	13680	13680	13680	0
329	20240508	130900	173761940	13680	13680	13680	13680	0
330	20240508	130800	173761940	13680	13680	13680	13680	0
331	20240508	130700	173761940	13680	13680	13680	13680	0
332	20240508	130600	173761940	13680	13680	13680	13680	18
333	20240508	130500	173515700	13690	13690	13690	13690	0
334	20240508	130400	173515700	13690	13690	13690	13690	0
335	20240508	130300	173515700	13690	13690	13690	13690	0
336	20240508	130200	173515700	13690	13690	13690	13690	0
337	20240508	130100	173515700	13690	13690	13690	13690	0
338	20240508	130000	173515700	13690	13690	13690	13690	1
339	20240508	125900	173502010	13680	13680	13680	13680	0
340	20240508	125800	173502010	13680	13680	13680	13680	19
341	20240508	125700	173242090	13680	13680	13680	13680	0
342	20240508	125600	173242090	13680	13680	13680	13680	0
343	20240508	125500	173242090	13680	13680	13680	13680	0
344	20240508	125400	173242090	13680	13680	13680	13680	7
345	20240508	125300	173146330	13680	13680	13680	13680	0
346	20240508	125200	173146330	13680	13680	13680	13680	0
347	20240508	125100	173146330	13680	13680	13680	13680	0
348	20240508	125000	173146330	13680	13680	13680	13680	0
349	20240508	124900	173146330	13680	13690	13690	13680	11
350	20240508	124800	172995840	13690	13690	13690	13690	0
351	20240508	124700	172995840	13690	13690	13690	13690	5
352	20240508	124600	172927390	13690	13690	13690	13690	0
353	20240508	124500	172927390	13690	13690	13690	13690	0
354	20240508	124400	172927390	13690	13690	13690	13690	0
355	20240508	124300	172927390	13690	13690	13690	13690	0
356	20240508	124200	172927390	13690	13690	13690	13690	2
357	20240508	124100	172900010	13690	13690	13690	13690	0
358	20240508	124000	172900010	13690	13690	13690	13690	0
359	20240508	123900	172900010	13690	13690	13690	13690	12
360	20240508	123800	172735730	13680	13680	13680	13680	0
361	20240508	123700	172735730	13680	13680	13680	13680	0
362	20240508	123600	172735730	13680	13680	13680	13680	0
363	20240508	123500	172735730	13680	13680	13680	13680	0
364	20240508	123400	172735730	13680	13680	13680	13680	0
365	20240508	123300	172735730	13680	13680	13680	13680	0
366	20240508	123200	172735730	13680	13680	13680	13680	0
367	20240508	123100	172735730	13680	13680	13680	13680	0
368	20240508	123000	172735730	13680	13680	13680	13680	0
369	20240508	122900	172735730	13680	13680	13680	13680	0
370	20240508	122800	172735730	13680	13680	13680	13680	0
371	20240508	122700	172735730	13680	13680	13680	13680	0
372	20240508	122600	172735730	13680	13680	13680	13680	0
373	20240508	122500	172735730	13680	13680	13680	13680	0
374	20240508	122400	172735730	13680	13680	13680	13680	0
375	20240508	122300	172735730	13680	13680	13680	13680	1
376	20240508	122200	172722050	13680	13680	13680	13680	3
377	20240508	122100	172681010	13680	13660	13690	13660	32
378	20240508	122000	172243230	13660	13660	13660	13660	1
379	20240508	121900	172229570	13700	13660	13700	13660	3
380	20240508	121800	172188520	13640	13640	13640	13640	0
381	20240508	121700	172188520	13640	13640	13640	13640	0
382	20240508	121600	172188520	13640	13640	13640	13640	10
383	20240508	121500	172052120	13640	13640	13640	13640	10
384	20240508	121400	171915720	13640	13640	13640	13640	15
385	20240508	121300	171711120	13640	13640	13640	13640	0
386	20240508	121200	171711120	13640	13640	13640	13640	0
387	20240508	121100	171711120	13640	13670	13670	13640	316
388	20240508	121000	167398210	13670	13670	13670	13670	0
389	20240508	120900	167398210	13670	13670	13670	13670	0
390	20240508	120800	167398210	13670	13670	13670	13670	0
391	20240508	120700	167398210	13670	13670	13670	13670	0
392	20240508	120600	167398210	13670	13670	13670	13670	0
393	20240508	120500	167398210	13670	13670	13670	13670	0
394	20240508	120400	167398210	13670	13670	13670	13670	0
395	20240508	120300	167398210	13670	13670	13670	13670	0
396	20240508	120200	167398210	13670	13670	13670	13670	0
397	20240508	120100	167398210	13670	13670	13670	13670	0
398	20240508	120000	167398210	13670	13670	13670	13670	0
399	20240508	115900	167398210	13670	13670	13670	13670	0
400	20240508	115800	167398210	13670	13670	13670	13670	0
401	20240508	115700	167398210	13670	13670	13670	13670	0
402	20240508	115600	167398210	13670	13670	13670	13670	0
403	20240508	115500	167398210	13670	13670	13670	13670	0
404	20240508	115400	167398210	13670	13670	13670	13670	1
405	20240508	115300	167384540	13680	13680	13680	13680	0
406	20240508	115200	167384540	13680	13680	13680	13680	0
407	20240508	115100	167384540	13680	13680	13680	13680	0
408	20240508	115000	167384540	13680	13680	13680	13680	0
409	20240508	114900	167384540	13680	13680	13680	13680	0
410	20240508	114800	167384540	13680	13680	13680	13680	0
411	20240508	114700	167384540	13680	13680	13680	13680	0
412	20240508	114600	167384540	13680	13680	13680	13680	55
413	20240508	114500	166632140	13690	13690	13690	13690	0
414	20240508	114400	166632140	13690	13690	13690	13690	0
415	20240508	114300	166632140	13690	13690	13690	13690	0
416	20240508	114200	166632140	13690	13690	13690	13690	0
417	20240508	114100	166632140	13690	13690	13690	13690	0
418	20240508	114000	166632140	13690	13690	13690	13690	0
419	20240508	113900	166632140	13690	13690	13690	13690	0
420	20240508	113800	166632140	13690	13690	13690	13690	0
421	20240508	113700	166632140	13690	13690	13690	13690	0
422	20240508	113600	166632140	13690	13690	13690	13690	2
423	20240508	113500	166604760	13690	13690	13690	13690	0
424	20240508	113400	166604760	13690	13690	13690	13690	0
425	20240508	113300	166604760	13690	13690	13690	13690	0
426	20240508	113200	166604760	13690	13690	13690	13690	0
427	20240508	113100	166604760	13690	13690	13690	13690	20
428	20240508	113000	166330960	13680	13680	13680	13680	0
429	20240508	112900	166330960	13680	13680	13680	13680	0
430	20240508	112800	166330960	13680	13680	13680	13680	1
431	20240508	112700	166317280	13800	13700	13800	13700	2
432	20240508	112600	166289780	13700	13680	13800	13680	4
433	20240508	112500	166234900	13680	13730	13740	13670	18
434	20240508	112400	165987780	13760	13670	13800	13670	604
435	20240508	112300	157668960	13670	13670	13670	13670	4
436	20240508	112200	157614280	13670	13700	13720	13660	198
437	20240508	112100	154898080	13700	13700	13700	13700	444
438	20240508	112000	148815280	13700	13700	13700	13700	0
439	20240508	111900	148815280	13700	13700	13700	13700	153
440	20240508	111800	146719180	13700	13700	13700	13700	0
441	20240508	111700	146719180	13700	13700	13700	13700	0
442	20240508	111600	146719180	13700	13700	13700	13700	0
443	20240508	111500	146719180	13700	13660	13700	13660	563
444	20240508	111400	139007940	13630	13630	13630	13630	0
445	20240508	111300	139007940	13630	13630	13630	13630	0
446	20240508	111200	139007940	13630	13630	13630	13630	0
447	20240508	111100	139007940	13630	13630	13630	13630	0
448	20240508	111000	139007940	13630	13630	13630	13630	0
449	20240508	110900	139007940	13630	13630	13630	13630	1
450	20240508	110800	138994310	13630	13630	13630	13630	1
451	20240508	110700	138980680	13630	13680	13680	13630	16
452	20240508	110600	138761850	13620	13620	13620	13620	1
453	20240508	110500	138748230	13620	13620	13620	13620	5
454	20240508	110400	138680130	13620	13610	13620	13610	5
455	20240508	110300	138612040	13610	13610	13640	13610	164
456	20240508	110200	136379970	13650	13670	13670	13650	210
457	20240508	110100	133513290	13670	13670	13670	13670	0
458	20240508	110000	133513290	13670	13670	13670	13670	1
459	20240508	105900	133499620	13690	13690	13690	13690	0
460	20240508	105800	133499620	13690	13690	13690	13690	0
461	20240508	105700	133499620	13690	13690	13690	13690	0
462	20240508	105600	133499620	13690	13690	13690	13690	0
463	20240508	105500	133499620	13690	13690	13690	13690	1
464	20240508	105400	133485930	13690	13690	13690	13690	0
465	20240508	105300	133485930	13690	13690	13690	13690	0
466	20240508	105200	133485930	13690	13690	13690	13690	0
467	20240508	105100	133485930	13690	13690	13690	13690	0
468	20240508	105000	133485930	13690	13690	13690	13690	2
469	20240508	104900	133458550	13690	13690	13690	13690	0
470	20240508	104800	133458550	13690	13690	13690	13690	0
471	20240508	104700	133458550	13690	13690	13690	13690	0
472	20240508	104600	133458550	13690	13690	13690	13690	0
473	20240508	104500	133458550	13690	13690	13690	13690	3
474	20240508	104400	133417480	13690	13690	13690	13690	0
475	20240508	104300	133417480	13690	13690	13690	13690	0
476	20240508	104200	133417480	13690	13690	13690	13690	9
477	20240508	104100	133294270	13690	13690	13690	13690	0
478	20240508	104000	133294270	13690	13690	13690	13690	0
479	20240508	103900	133294270	13690	13690	13690	13690	0
480	20240508	103800	133294270	13690	13690	13690	13690	1
481	20240508	103700	133280580	13700	13700	13700	13700	0
482	20240508	103600	133280580	13700	13700	13700	13700	0
483	20240508	103500	133280580	13700	13700	13700	13700	25
484	20240508	103400	132938080	13700	13700	13700	13700	3
485	20240508	103300	132896980	13700	13700	13700	13700	4
486	20240508	103200	132842180	13700	13700	13700	13700	104
487	20240508	103100	131417380	13700	13740	13790	13690	20
488	20240508	103000	131142190	13770	13670	13770	13670	8
489	20240508	102900	131032460	13670	13800	13800	13670	28
490	20240508	102800	130647430	13800	13760	13800	13640	1775
491	20240508	102700	106159800	13750	13640	13750	13640	227
492	20240508	102600	103040520	13710	13630	13710	13630	2
493	20240508	102500	103013180	13730	13730	13730	13730	0
494	20240508	102400	103013180	13730	13730	13730	13730	0
495	20240508	102300	103013180	13730	13730	13730	13730	0
496	20240508	102200	103013180	13730	13730	13730	13730	0
497	20240508	102100	103013180	13730	13640	13730	13640	540
498	20240508	102000	95605400	13690	13690	13690	13690	160
499	20240508	101900	93415000	13710	13640	13710	13640	798
500	20240508	101800	82481160	13720	13630	13720	13630	626
501	20240508	101700	73908940	13700	13690	13700	13630	1757
502	20240508	101600	49845860	13680	13630	13700	13630	1823
503	20240508	101500	24907840	13600	13600	13600	13600	1
504	20240508	101400	24894240	13700	13700	13700	13700	0
505	20240508	101300	24894240	13700	13700	13700	13700	0
506	20240508	101200	24894240	13700	13700	13700	13700	0
507	20240508	101100	24894240	13700	13700	13700	13700	0
508	20240508	101000	24894240	13700	13600	13700	13600	72
509	20240508	100900	23907940	13700	13600	13700	13600	4
510	20240508	100800	23853340	13600	13600	13700	13600	3
511	20240508	100700	23812440	13650	13600	13650	13600	5
512	20240508	100600	23744240	13650	13590	13650	13590	10
513	20240508	100500	23608270	13580	13580	13580	13580	0
514	20240508	100400	23608270	13580	13580	13580	13580	0
515	20240508	100300	23608270	13580	13580	13580	13580	0
516	20240508	100200	23608270	13580	13580	13580	13580	61
517	20240508	100100	22779890	13580	13580	13580	13580	96
518	20240508	100000	21476210	13580	13580	13580	13580	0
519	20240508	095900	21476210	13580	13580	13580	13580	74
520	20240508	095800	20471290	13570	13570	13570	13570	0
521	20240508	095700	20471290	13570	13570	13570	13570	0
522	20240508	095600	20471290	13570	13570	13570	13570	0
523	20240508	095500	20471290	13570	13570	13570	13570	0
524	20240508	095400	20471290	13570	13570	13570	13570	1
525	20240508	095300	20457720	13570	13570	13570	13570	1
526	20240508	095200	20444150	13580	13580	13580	13580	0
527	20240508	095100	20444150	13580	13560	13580	13560	10
528	20240508	095000	20308370	13580	13560	13580	13540	183
529	20240508	094900	17829730	13560	13580	13580	13560	604
530	20240508	094800	9638610	13600	13600	13600	13600	0
531	20240508	094700	9638610	13600	13600	13600	13600	1
532	20240508	094600	9625010	13650	13600	13650	13600	4
533	20240508	094500	9570510	13580	13600	13600	13580	51
534	20240508	094400	8877800	13600	13600	13600	13600	9
535	20240508	094300	8755400	13600	13600	13600	13600	13
536	20240508	094200	8578600	13600	13630	13630	13600	77
537	20240508	094100	7530050	13630	13670	13670	13630	209
538	20240508	094000	4677290	13670	13670	13670	13670	2
539	20240508	093900	4649950	13670	13670	13670	13670	5
540	20240508	093800	4581600	13710	13710	13710	13710	0
541	20240508	093700	4581600	13710	13710	13710	13710	0
542	20240508	093600	4581600	13710	13710	13710	13710	0
543	20240508	093500	4581600	13710	13710	13710	13710	0
544	20240508	093400	4581600	13710	13710	13710	13710	0
545	20240508	093300	4581600	13710	13710	13710	13710	0
546	20240508	093200	4581600	13710	13670	13710	13670	2
547	20240508	093100	4554220	13700	13660	13700	13660	7
548	20240508	093000	4458390	13670	13670	13670	13670	1
549	20240508	092900	4444720	13720	13720	13720	13720	0
550	20240508	092800	4444720	13720	13670	13720	13670	94
551	20240508	092700	3157660	13690	13670	13690	13670	2
552	20240508	092600	3130300	13680	13680	13680	13680	0
553	20240508	092500	3130300	13680	13650	13680	13650	44
554	20240508	092400	2529670	13650	13650	13650	13650	0
555	20240508	092300	2529670	13650	13650	13650	13650	3
556	20240508	092200	2488720	13650	13650	13650	13650	6
557	20240508	092100	2406820	13650	13650	13650	13650	0
558	20240508	092000	2406820	13650	13650	13650	13650	0
559	20240508	091900	2406820	13650	13650	13650	13650	0
560	20240508	091800	2406820	13650	13650	13650	13650	0
561	20240508	091700	2406820	13650	13650	13650	13650	0
562	20240508	091600	2406820	13650	13650	13650	13650	0
563	20240508	091500	2406820	13650	13650	13650	13650	0
564	20240508	091400	2406820	13650	13650	13650	13650	0
565	20240508	091300	2406820	13650	13650	13650	13650	0
566	20240508	091200	2406820	13650	13650	13650	13650	0
567	20240508	091100	2406820	13650	13650	13650	13650	1
568	20240508	091000	2393170	13610	13610	13610	13610	1
569	20240508	090900	2379560	13650	13650	13650	13610	80
570	20240508	090800	1287640	13650	13650	13650	13650	0
571	20240508	090700	1287640	13650	13650	13650	13650	0
572	20240508	090600	1287640	13650	13650	13650	13650	0
573	20240508	090500	1287640	13650	13650	13650	13650	3
574	20240508	090400	1246690	13690	13690	13690	13690	0
575	20240508	090300	1246690	13690	13690	13690	13690	1
576	20240508	090200	1233000	13690	13690	13690	13690	1
577	20240508	090100	1219310	13690	13690	13690	13690	0
578	20240508	090000	1219310	13690	13750	13750	13690	89