KissMeData/143160/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202000	491785750	18500	18500	18500	18500	431
3	20240509	201900	491785750	18500	18500	18500	18500	0
4	20240509	201800	491785750	18500	18500	18500	18500	0
5	20240509	201700	491785750	18500	18500	18500	18500	0
6	20240509	201600	491785750	18500	18500	18500	18500	0
7	20240509	201500	491785750	18500	18500	18500	18500	0
8	20240509	201400	491785750	18500	18500	18500	18500	0
9	20240509	201300	491785750	18500	18500	18500	18500	0
10	20240509	201200	491785750	18500	18500	18500	18500	0
11	20240509	201100	491785750	18500	18500	18500	18500	0
12	20240509	201000	491785750	18500	18500	18500	18500	0
13	20240509	200900	491785750	18500	18500	18500	18500	0
14	20240509	200800	491785750	18500	18500	18500	18500	0
15	20240509	200700	491785750	18500	18500	18500	18500	0
16	20240509	200600	491785750	18500	18500	18500	18500	0
17	20240509	200500	491785750	18500	18500	18500	18500	0
18	20240509	200400	491785750	18500	18500	18500	18500	0
19	20240509	200300	491785750	18500	18500	18500	18500	0
20	20240509	200200	491785750	18500	18500	18500	18500	0
21	20240509	200100	491785750	18500	18500	18500	18500	0
22	20240509	200000	491785750	18500	18500	18500	18500	0
23	20240509	195900	491785750	18500	18500	18500	18500	0
24	20240509	195800	491785750	18500	18500	18500	18500	0
25	20240509	195700	491785750	18500	18500	18500	18500	0
26	20240509	195600	491785750	18500	18500	18500	18500	0
27	20240509	195500	491785750	18500	18500	18500	18500	0
28	20240509	195400	491785750	18500	18500	18500	18500	0
29	20240509	195300	491785750	18500	18500	18500	18500	0
30	20240509	195200	491785750	18500	18500	18500	18500	0
31	20240509	195100	491785750	18500	18500	18500	18500	0
32	20240509	195000	491785750	18500	18500	18500	18500	431
33	20240509	194900	491785750	18500	18500	18500	18500	0
34	20240509	194800	491785750	18500	18500	18500	18500	0
35	20240509	194700	491785750	18500	18500	18500	18500	0
36	20240509	194600	491785750	18500	18500	18500	18500	0
37	20240509	194500	491785750	18500	18500	18500	18500	0
38	20240509	194400	491785750	18500	18500	18500	18500	0
39	20240509	194300	491785750	18500	18500	18500	18500	0
40	20240509	194200	491785750	18500	18500	18500	18500	0
41	20240509	194100	491785750	18500	18500	18500	18500	0
42	20240509	194000	491785750	18500	18500	18500	18500	0
43	20240509	193900	491785750	18500	18500	18500	18500	0
44	20240509	193800	491785750	18500	18500	18500	18500	0
45	20240509	193700	491785750	18500	18500	18500	18500	0
46	20240509	193600	491785750	18500	18500	18500	18500	0
47	20240509	193500	491785750	18500	18500	18500	18500	0
48	20240509	193400	491785750	18500	18500	18500	18500	0
49	20240509	193300	491785750	18500	18500	18500	18500	0
50	20240509	193200	491785750	18500	18500	18500	18500	0
51	20240509	193100	491785750	18500	18500	18500	18500	0
52	20240509	193000	491785750	18500	18500	18500	18500	0
53	20240509	192900	491785750	18500	18500	18500	18500	0
54	20240509	192800	491785750	18500	18500	18500	18500	0
55	20240509	192700	491785750	18500	18500	18500	18500	0
56	20240509	192600	491785750	18500	18500	18500	18500	0
57	20240509	192500	491785750	18500	18500	18500	18500	0
58	20240509	192400	491785750	18500	18500	18500	18500	0
59	20240509	192300	491785750	18500	18500	18500	18500	0
60	20240509	192200	491785750	18500	18500	18500	18500	0
61	20240509	192100	491785750	18500	18500	18500	18500	0
62	20240509	192000	491785750	18500	18500	18500	18500	431
63	20240509	191900	491785750	18500	18500	18500	18500	0
64	20240509	191800	491785750	18500	18500	18500	18500	0
65	20240509	191700	491785750	18500	18500	18500	18500	0
66	20240509	191600	491785750	18500	18500	18500	18500	0
67	20240509	191500	491785750	18500	18500	18500	18500	0
68	20240509	191400	491785750	18500	18500	18500	18500	0
69	20240509	191300	491785750	18500	18500	18500	18500	0
70	20240509	191200	491785750	18500	18500	18500	18500	0
71	20240509	191100	491785750	18500	18500	18500	18500	0
72	20240509	191000	491785750	18500	18500	18500	18500	0
73	20240509	190900	491785750	18500	18500	18500	18500	0
74	20240509	190800	491785750	18500	18500	18500	18500	0
75	20240509	190700	491785750	18500	18500	18500	18500	0
76	20240509	190600	491785750	18500	18500	18500	18500	0
77	20240509	190500	491785750	18500	18500	18500	18500	0
78	20240509	190400	491785750	18500	18500	18500	18500	0
79	20240509	190300	491785750	18500	18500	18500	18500	0
80	20240509	190200	491785750	18500	18500	18500	18500	0
81	20240509	190100	491785750	18500	18500	18500	18500	0
82	20240509	190000	491785750	18500	18500	18500	18500	0
83	20240509	185900	491785750	18500	18500	18500	18500	0
84	20240509	185800	491785750	18500	18500	18500	18500	0
85	20240509	185700	491785750	18500	18500	18500	18500	0
86	20240509	185600	491785750	18500	18500	18500	18500	0
87	20240509	185500	491785750	18500	18500	18500	18500	0
88	20240509	185400	491785750	18500	18500	18500	18500	0
89	20240509	185300	491785750	18500	18500	18500	18500	0
90	20240509	185200	491785750	18500	18500	18500	18500	0
91	20240509	185100	491785750	18500	18500	18500	18500	0
92	20240509	185000	491785750	18500	18500	18500	18500	431
93	20240509	184900	491785750	18500	18500	18500	18500	0
94	20240509	184800	491785750	18500	18500	18500	18500	0
95	20240509	184700	491785750	18500	18500	18500	18500	0
96	20240509	184600	491785750	18500	18500	18500	18500	0
97	20240509	184500	491785750	18500	18500	18500	18500	0
98	20240509	184400	491785750	18500	18500	18500	18500	0
99	20240509	184300	491785750	18500	18500	18500	18500	0
100	20240509	184200	491785750	18500	18500	18500	18500	0
101	20240509	184100	491785750	18500	18500	18500	18500	0
102	20240509	184000	491785750	18500	18500	18500	18500	0
103	20240509	183900	491785750	18500	18500	18500	18500	0
104	20240509	183800	491785750	18500	18500	18500	18500	0
105	20240509	183700	491785750	18500	18500	18500	18500	0
106	20240509	183600	491785750	18500	18500	18500	18500	0
107	20240509	183500	491785750	18500	18500	18500	18500	0
108	20240509	183400	491785750	18500	18500	18500	18500	0
109	20240509	183300	491785750	18500	18500	18500	18500	0
110	20240509	183200	491785750	18500	18500	18500	18500	0
111	20240509	183100	491785750	18500	18500	18500	18500	0
112	20240509	183000	491785750	18500	18500	18500	18500	0
113	20240509	182900	491785750	18500	18500	18500	18500	0
114	20240509	182800	491785750	18500	18500	18500	18500	0
115	20240509	182700	491785750	18500	18500	18500	18500	0
116	20240509	182600	491785750	18500	18500	18500	18500	0
117	20240509	182500	491785750	18500	18500	18500	18500	0
118	20240509	182400	491785750	18500	18500	18500	18500	0
119	20240509	182300	491785750	18500	18500	18500	18500	0
120	20240509	182200	491785750	18500	18500	18500	18500	0
121	20240509	182100	491785750	18500	18500	18500	18500	0
122	20240509	182000	491785750	18500	18500	18500	18500	431
123	20240509	181900	491785750	18500	18500	18500	18500	0
124	20240509	181800	491785750	18500	18500	18500	18500	0
125	20240509	181700	491785750	18500	18500	18500	18500	0
126	20240509	181600	491785750	18500	18500	18500	18500	0
127	20240509	181500	491785750	18500	18500	18500	18500	0
128	20240509	181400	491785750	18500	18500	18500	18500	0
129	20240509	181300	491785750	18500	18500	18500	18500	0
130	20240509	181200	491785750	18500	18500	18500	18500	0
131	20240509	181100	491785750	18500	18500	18500	18500	0
132	20240509	181000	491785750	18500	18500	18500	18500	0
133	20240509	180900	491785750	18500	18500	18500	18500	0
134	20240509	180800	491785750	18500	18500	18500	18500	0
135	20240509	180700	491785750	18500	18500	18500	18500	0
136	20240509	180600	491785750	18500	18500	18500	18500	0
137	20240509	180500	491785750	18500	18500	18500	18500	0
138	20240509	180400	491785750	18500	18500	18500	18500	0
139	20240509	180300	491785750	18500	18500	18500	18500	0
140	20240509	180200	491785750	18500	18500	18500	18500	0
141	20240509	180100	491785750	18500	18500	18500	18500	0
142	20240509	180000	491785750	18500	18500	18500	18500	0
143	20240509	175900	491785750	18500	18500	18500	18500	0
144	20240509	175800	491785750	18500	18500	18500	18500	0
145	20240509	175700	491785750	18500	18500	18500	18500	0
146	20240509	175600	491785750	18500	18500	18500	18500	0
147	20240509	175500	491785750	18500	18500	18500	18500	0
148	20240509	175400	491785750	18500	18500	18500	18500	0
149	20240509	175300	491785750	18500	18500	18500	18500	0
150	20240509	175200	491785750	18500	18500	18500	18500	0
151	20240509	175100	491785750	18500	18500	18500	18500	0
152	20240509	175000	491785750	18500	18500	18500	18500	431
153	20240509	174900	491785750	18500	18500	18500	18500	0
154	20240509	174800	491785750	18500	18500	18500	18500	0
155	20240509	174700	491785750	18500	18500	18500	18500	0
156	20240509	174600	491785750	18500	18500	18500	18500	0
157	20240509	174500	491785750	18500	18500	18500	18500	0
158	20240509	174400	491785750	18500	18500	18500	18500	0
159	20240509	174300	491785750	18500	18500	18500	18500	0
160	20240509	174200	491785750	18500	18500	18500	18500	0
161	20240509	174100	491785750	18500	18500	18500	18500	0
162	20240509	174000	491785750	18500	18500	18500	18500	0
163	20240509	173900	491785750	18500	18500	18500	18500	0
164	20240509	173800	491785750	18500	18500	18500	18500	0
165	20240509	173700	491785750	18500	18500	18500	18500	0
166	20240509	173600	491785750	18500	18500	18500	18500	0
167	20240509	173500	491785750	18500	18500	18500	18500	0
168	20240509	173400	491785750	18500	18500	18500	18500	0
169	20240509	173300	491785750	18500	18500	18500	18500	0
170	20240509	173200	491785750	18500	18500	18500	18500	0
171	20240509	173100	491785750	18500	18500	18500	18500	0
172	20240509	173000	491785750	18500	18500	18500	18500	0
173	20240509	172900	491785750	18500	18500	18500	18500	0
174	20240509	172800	491785750	18500	18500	18500	18500	0
175	20240509	172700	491785750	18500	18500	18500	18500	0
176	20240509	172600	491785750	18500	18500	18500	18500	0
177	20240509	172500	491785750	18500	18500	18500	18500	0
178	20240509	172400	491785750	18500	18500	18500	18500	0
179	20240509	172300	491785750	18500	18500	18500	18500	0
180	20240509	172200	491785750	18500	18500	18500	18500	0
181	20240509	172100	491785750	18500	18500	18500	18500	0
182	20240509	172000	491785750	18500	18500	18500	18500	431
183	20240509	171900	491785750	18500	18500	18500	18500	0
184	20240509	171800	491785750	18500	18500	18500	18500	0
185	20240509	171700	491785750	18500	18500	18500	18500	0
186	20240509	171600	491785750	18500	18500	18500	18500	0
187	20240509	171500	491785750	18500	18500	18500	18500	0
188	20240509	171400	491785750	18500	18500	18500	18500	0
189	20240509	171300	491785750	18500	18500	18500	18500	0
190	20240509	171200	491785750	18500	18500	18500	18500	0
191	20240509	171100	491785750	18500	18500	18500	18500	0
192	20240509	171000	491785750	18500	18500	18500	18500	0
193	20240509	170900	491785750	18500	18500	18500	18500	0
194	20240509	170800	491785750	18500	18500	18500	18500	0
195	20240509	170700	491785750	18500	18500	18500	18500	0
196	20240509	170600	491785750	18500	18500	18500	18500	0
197	20240509	170500	491785750	18500	18500	18500	18500	0
198	20240509	170400	491785750	18500	18500	18500	18500	0
199	20240509	170300	491785750	18500	18500	18500	18500	0
200	20240509	170200	491785750	18500	18500	18500	18500	0
201	20240509	170100	491785750	18500	18500	18500	18500	0
202	20240509	170000	491785750	18500	18500	18500	18500	0
203	20240509	165900	491785750	18500	18500	18500	18500	0
204	20240509	165800	491785750	18500	18500	18500	18500	0
205	20240509	165700	491785750	18500	18500	18500	18500	0
206	20240509	165600	491785750	18500	18500	18500	18500	0
207	20240509	165500	491785750	18500	18500	18500	18500	0
208	20240509	165400	491785750	18500	18500	18500	18500	0
209	20240509	165300	491785750	18500	18500	18500	18500	0
210	20240509	165200	491785750	18500	18500	18500	18500	0
211	20240509	165100	491785750	18500	18500	18500	18500	0
212	20240509	165000	491785750	18500	18500	18500	18500	431
213	20240509	164900	491785750	18500	18500	18500	18500	0
214	20240509	164800	491785750	18500	18500	18500	18500	0
215	20240509	164700	491785750	18500	18500	18500	18500	0
216	20240509	164600	491785750	18500	18500	18500	18500	0
217	20240509	164500	491785750	18500	18500	18500	18500	0
218	20240509	164400	491785750	18500	18500	18500	18500	0
219	20240509	164300	491785750	18500	18500	18500	18500	0
220	20240509	164200	491785750	18500	18500	18500	18500	0
221	20240509	164100	491785750	18500	18500	18500	18500	0
222	20240509	164000	491785750	18500	18500	18500	18500	0
223	20240509	163900	491785750	18500	18500	18500	18500	0
224	20240509	163800	491785750	18500	18500	18500	18500	0
225	20240509	163700	491785750	18500	18500	18500	18500	0
226	20240509	163600	491785750	18500	18500	18500	18500	0
227	20240509	163500	491785750	18500	18500	18500	18500	0
228	20240509	163400	491785750	18500	18500	18500	18500	0
229	20240509	163300	491785750	18500	18500	18500	18500	0
230	20240509	163200	491785750	18500	18500	18500	18500	0
231	20240509	163100	491785750	18500	18500	18500	18500	0
232	20240509	163000	491785750	18500	18500	18500	18500	0
233	20240509	162900	491785750	18500	18500	18500	18500	0
234	20240509	162800	491785750	18500	18500	18500	18500	0
235	20240509	162700	491785750	18500	18500	18500	18500	0
236	20240509	162600	491785750	18500	18500	18500	18500	0
237	20240509	162500	491785750	18500	18500	18500	18500	0
238	20240509	162400	491785750	18500	18500	18500	18500	0
239	20240509	162300	491785750	18500	18500	18500	18500	0
240	20240509	162200	491785750	18500	18500	18500	18500	0
241	20240509	162100	491785750	18500	18500	18500	18500	0
242	20240509	162000	491785750	18500	18500	18500	18500	431
243	20240509	161900	491785750	18500	18500	18500	18500	0
244	20240509	161800	491785750	18500	18500	18500	18500	0
245	20240509	161700	491785750	18500	18500	18500	18500	0
246	20240509	161600	491785750	18500	18500	18500	18500	0
247	20240509	161500	491785750	18500	18500	18500	18500	0
248	20240509	161400	491785750	18500	18500	18500	18500	0
249	20240509	161300	491785750	18500	18500	18500	18500	0
250	20240509	161200	491785750	18500	18500	18500	18500	0
251	20240509	161100	491785750	18500	18500	18500	18500	0
252	20240509	161000	491785750	18500	18500	18500	18500	0
253	20240509	160900	491785750	18500	18500	18500	18500	0
254	20240509	160800	491785750	18500	18500	18500	18500	0
255	20240509	160700	491785750	18500	18500	18500	18500	0
256	20240509	160600	491785750	18500	18500	18500	18500	0
257	20240509	160500	491785750	18500	18500	18500	18500	0
258	20240509	160400	491785750	18500	18500	18500	18500	0
259	20240509	160300	491785750	18500	18500	18500	18500	0
260	20240509	160200	491785750	18500	18500	18500	18500	0
261	20240509	160100	491785750	18500	18500	18500	18500	0
262	20240509	160000	491785750	18500	18500	18500	18500	0
263	20240509	155900	491785750	18500	18500	18500	18500	0
264	20240509	155800	491785750	18500	18500	18500	18500	0
265	20240509	155700	491785750	18500	18500	18500	18500	0
266	20240509	155600	491785750	18500	18500	18500	18500	0
267	20240509	155500	491785750	18500	18500	18500	18500	0
268	20240509	155400	491785750	18500	18500	18500	18500	0
269	20240509	155300	491785750	18500	18500	18500	18500	0
270	20240509	155200	491785750	18500	18500	18500	18500	0
271	20240509	155100	491785750	18500	18500	18500	18500	0
272	20240509	155000	491785750	18500	18500	18500	18500	431
273	20240509	154900	491785750	18500	18500	18500	18500	0
274	20240509	154800	491785750	18500	18500	18500	18500	0
275	20240509	154700	491785750	18500	18500	18500	18500	0
276	20240509	154600	491785750	18500	18500	18500	18500	0
277	20240509	154500	491785750	18500	18500	18500	18500	0
278	20240509	154400	491785750	18500	18500	18500	18500	0
279	20240509	154300	491785750	18500	18500	18500	18500	0
280	20240509	154200	491785750	18500	18500	18500	18500	0
281	20240509	154100	491785750	18500	18500	18500	18500	0
282	20240509	154000	491785750	18500	18500	18500	18500	0
283	20240509	153900	491785750	18500	18500	18500	18500	0
284	20240509	153800	491785750	18500	18500	18500	18500	0
285	20240509	153700	491785750	18500	18500	18500	18500	0
286	20240509	153600	491785750	18500	18500	18500	18500	0
287	20240509	153500	491785750	18500	18500	18500	18500	0
288	20240509	153400	491785750	18500	18500	18500	18500	0
289	20240509	153300	491785750	18500	18500	18500	18500	0
290	20240509	153200	491785750	18500	18500	18500	18500	0
291	20240509	153100	491785750	18500	18500	18500	18500	0
292	20240509	153000	491785750	18500	18500	18500	18500	431
293	20240509	152900	483812250	18410	18410	18410	18410	0
294	20240509	152800	483812250	18410	18410	18410	18410	0
295	20240509	152700	483812250	18410	18410	18410	18410	0
296	20240509	152600	483812250	18410	18410	18410	18410	0
297	20240509	152500	483812250	18410	18410	18410	18410	0
298	20240509	152400	483812250	18410	18410	18410	18410	0
299	20240509	152300	483812250	18410	18410	18410	18410	0
300	20240509	152200	483812250	18410	18410	18410	18410	0
301	20240509	152100	483812250	18410	18410	18410	18410	0
302	20240509	152000	483812250	18410	18410	18410	18410	0
303	20240509	151900	483812250	18410	18440	18490	18410	127
304	20240509	151800	481467870	18490	18490	18490	18490	4
305	20240509	151700	481393910	18490	18430	18490	18430	3
306	20240509	151600	481338560	18500	18500	18500	18500	2
307	20240509	151500	481301560	18500	18510	18510	18500	6
308	20240509	151400	481190550	18510	18450	18510	18450	14
309	20240509	151300	480932190	18440	18430	18440	18430	2
310	20240509	151200	480895320	18430	18440	18440	18430	2
311	20240509	151100	480858450	18450	18450	18450	18450	0
312	20240509	151000	480858450	18450	18400	18450	18400	41
313	20240509	150900	480103840	18410	18410	18410	18410	340
314	20240509	150800	473844440	18400	18400	18400	18400	0
315	20240509	150700	473844440	18400	18400	18400	18400	3
316	20240509	150600	473789240	18410	18410	18410	18410	0
317	20240509	150500	473789240	18410	18390	18410	18390	3
318	20240509	150400	473734050	18390	18410	18410	18390	190
319	20240509	150300	470236640	18410	18410	18410	18410	0
320	20240509	150200	470236640	18410	18410	18410	18410	2
321	20240509	150100	470199820	18410	18410	18410	18410	0
322	20240509	150000	470199820	18410	18410	18410	18410	0
323	20240509	145900	470199820	18410	18410	18410	18410	2
324	20240509	145800	470163000	18450	18450	18450	18450	0
325	20240509	145700	470163000	18450	18420	18450	18420	22
326	20240509	145600	469757320	18420	18420	18420	18420	40
327	20240509	145500	469020520	18410	18420	18420	18410	160
328	20240509	145400	466073910	18430	18430	18430	18430	3
329	20240509	145300	466018620	18430	18430	18430	18430	0
330	20240509	145200	466018620	18430	18430	18430	18430	0
331	20240509	145100	466018620	18430	18430	18430	18430	20
332	20240509	145000	465650020	18420	18420	18420	18420	2
333	20240509	144900	465613180	18420	18420	18420	18420	0
334	20240509	144800	465613180	18420	18420	18420	18420	0
335	20240509	144700	465613180	18420	18420	18420	18420	3
336	20240509	144600	465557920	18430	18430	18430	18430	0
337	20240509	144500	465557920	18430	18430	18430	18430	0
338	20240509	144400	465557920	18430	18430	18430	18430	15
339	20240509	144300	465281470	18430	18430	18430	18430	5
340	20240509	144200	465189320	18420	18410	18420	18410	40
341	20240509	144100	464452720	18400	18400	18400	18400	0
342	20240509	144000	464452720	18400	18400	18400	18400	3
343	20240509	143900	464397520	18410	18410	18410	18410	0
344	20240509	143800	464397520	18410	18390	18410	18390	29
345	20240509	143700	463864170	18390	18400	18400	18390	220
346	20240509	143600	459817880	18400	18400	18400	18400	0
347	20240509	143500	459817880	18400	18400	18400	18400	2
348	20240509	143400	459781080	18400	18400	18400	18400	0
349	20240509	143300	459781080	18400	18400	18400	18400	0
350	20240509	143200	459781080	18400	18400	18400	18400	0
351	20240509	143100	459781080	18400	18400	18400	18400	2
352	20240509	143000	459744280	18420	18420	18420	18420	0
353	20240509	142900	459744280	18420	18420	18420	18420	0
354	20240509	142800	459744280	18420	18420	18420	18420	0
355	20240509	142700	459744280	18420	18420	18420	18420	2
356	20240509	142600	459707440	18430	18430	18430	18430	0
357	20240509	142500	459707440	18430	18430	18430	18430	0
358	20240509	142400	459707440	18430	18430	18430	18430	0
359	20240509	142300	459707440	18430	18430	18430	18430	0
360	20240509	142200	459707440	18430	18430	18430	18430	7
361	20240509	142100	459578430	18430	18430	18430	18430	0
362	20240509	142000	459578430	18430	18430	18430	18430	75
363	20240509	141900	458196180	18460	18460	18460	18460	0
364	20240509	141800	458196180	18460	18460	18460	18460	0
365	20240509	141700	458196180	18460	18460	18460	18460	0
366	20240509	141600	458196180	18460	18460	18460	18460	0
367	20240509	141500	458196180	18460	18460	18460	18460	1
368	20240509	141400	458177720	18430	18430	18430	18430	0
369	20240509	141300	458177720	18430	18430	18430	18430	0
370	20240509	141200	458177720	18430	18430	18430	18430	14
371	20240509	141100	457919700	18430	18400	18430	18400	27
372	20240509	141000	457422490	18400	18390	18400	18390	15
373	20240509	140900	457146530	18400	18400	18400	18400	19
374	20240509	140800	456796930	18400	18390	18400	18390	13
375	20240509	140700	456557750	18390	18390	18390	18390	0
376	20240509	140600	456557750	18390	18390	18390	18390	25
377	20240509	140500	456098000	18390	18390	18390	18390	0
378	20240509	140400	456098000	18390	18390	18390	18390	2
379	20240509	140300	456061220	18390	18390	18390	18390	0
380	20240509	140200	456061220	18390	18390	18390	18390	0
381	20240509	140100	456061220	18390	18390	18390	18390	0
382	20240509	140000	456061220	18390	18390	18390	18390	41
383	20240509	135900	455307230	18400	18400	18400	18400	15
384	20240509	135800	455031230	18410	18410	18410	18410	27
385	20240509	135700	454534160	18410	18410	18410	18410	0
386	20240509	135600	454534160	18410	18410	18410	18410	2
387	20240509	135500	454497340	18420	18420	18420	18420	272
388	20240509	135400	449487100	18430	18430	18430	18430	0
389	20240509	135300	449487100	18430	18430	18430	18430	110
390	20240509	135200	447459800	18430	18430	18430	18420	80
391	20240509	135100	445985630	18450	18450	18450	18450	3
392	20240509	135000	445930280	18450	18450	18450	18450	1
393	20240509	134900	445911830	18420	18420	18420	18420	0
394	20240509	134800	445911830	18420	18420	18420	18420	2
395	20240509	134700	445874990	18480	18480	18480	18480	0
396	20240509	134600	445874990	18480	18480	18480	18420	10
397	20240509	134500	445690660	18420	18430	18430	18420	4
398	20240509	134400	445616950	18530	18530	18530	18530	0
399	20240509	134300	445616950	18530	18530	18530	18530	0
400	20240509	134200	445616950	18530	18530	18530	18530	0
401	20240509	134100	445616950	18530	18530	18530	18530	0
402	20240509	134000	445616950	18530	18530	18530	18530	0
403	20240509	133900	445616950	18530	18460	18530	18460	60
404	20240509	133800	444505960	18450	18420	18450	18420	133
405	20240509	133700	442054080	18410	18410	18410	18410	2
406	20240509	133600	442017260	18410	18410	18410	18410	0
407	20240509	133500	442017260	18410	18410	18410	18410	0
408	20240509	133400	442017260	18410	18410	18410	18410	0
409	20240509	133300	442017260	18410	18410	18410	18410	2
410	20240509	133200	441980440	18410	18410	18410	18410	0
411	20240509	133100	441980440	18410	18410	18410	18410	3
412	20240509	133000	441925210	18420	18420	18420	18420	3
413	20240509	132900	441869950	18420	18420	18420	18420	0
414	20240509	132800	441869950	18420	18420	18420	18420	2
415	20240509	132700	441833110	18420	18420	18420	18420	0
416	20240509	132600	441833110	18420	18420	18420	18420	1
417	20240509	132500	441814690	18410	18410	18410	18410	0
418	20240509	132400	441814690	18410	18410	18410	18410	2
419	20240509	132300	441777870	18410	18410	18410	18410	0
420	20240509	132200	441777870	18410	18410	18410	18410	0
421	20240509	132100	441777870	18410	18410	18410	18410	6
422	20240509	132000	441667410	18420	18420	18420	18420	1
423	20240509	131900	441648990	18400	18400	18400	18400	2
424	20240509	131800	441612190	18400	18400	18400	18400	0
425	20240509	131700	441612190	18400	18400	18400	18400	0
426	20240509	131600	441612190	18400	18400	18400	18400	0
427	20240509	131500	441612190	18400	18400	18400	18400	0
428	20240509	131400	441612190	18400	18400	18410	18390	59
429	20240509	131300	440526750	18400	18420	18420	18400	1243
430	20240509	131200	417648590	18430	18440	18440	18430	428
431	20240509	131100	409757300	18440	18440	18440	18440	0
432	20240509	131000	409757300	18440	18450	18450	18440	4
433	20240509	130900	409683520	18450	18450	18450	18450	2
434	20240509	130800	409646620	18450	18450	18450	18450	0
435	20240509	130700	409646620	18450	18450	18450	18450	0
436	20240509	130600	409646620	18450	18450	18450	18450	0
437	20240509	130500	409646620	18450	18450	18450	18450	0
438	20240509	130400	409646620	18450	18450	18450	18450	5
439	20240509	130300	409554370	18440	18440	18440	18440	0
440	20240509	130200	409554370	18440	18440	18440	18440	0
441	20240509	130100	409554370	18440	18440	18440	18440	2
442	20240509	130000	409517490	18440	18440	18440	18440	13
443	20240509	125900	409277770	18440	18440	18440	18440	0
444	20240509	125800	409277770	18440	18440	18440	18440	0
445	20240509	125700	409277770	18440	18440	18440	18440	0
446	20240509	125600	409277770	18440	18440	18440	18440	2
447	20240509	125500	409240890	18450	18450	18450	18450	0
448	20240509	125400	409240890	18450	18450	18450	18450	0
449	20240509	125300	409240890	18450	18450	18450	18450	181
450	20240509	125200	405901440	18450	18450	18450	18450	0
451	20240509	125100	405901440	18450	18450	18450	18450	2
452	20240509	125000	405864540	18450	18450	18450	18450	2
453	20240509	124900	405827640	18450	18450	18450	18450	0
454	20240509	124800	405827640	18450	18450	18450	18450	0
455	20240509	124700	405827640	18450	18450	18450	18450	0
456	20240509	124600	405827640	18450	18450	18450	18450	0
457	20240509	124500	405827640	18450	18450	18450	18450	2
458	20240509	124400	405790740	18450	18450	18450	18450	0
459	20240509	124300	405790740	18450	18450	18450	18450	0
460	20240509	124200	405790740	18450	18450	18450	18450	12
461	20240509	124100	405569340	18450	18450	18450	18450	0
462	20240509	124000	405569340	18450	18450	18450	18450	0
463	20240509	123900	405569340	18450	18450	18450	18450	2
464	20240509	123800	405532440	18450	18450	18450	18450	0
465	20240509	123700	405532440	18450	18460	18460	18450	245
466	20240509	123600	401010480	18470	18480	18480	18470	178
467	20240509	123500	397722810	18490	18490	18490	18490	0
468	20240509	123400	397722810	18490	18490	18490	18490	0
469	20240509	123300	397722810	18490	18490	18490	18490	18
470	20240509	123200	397389990	18470	18480	18480	18470	587
471	20240509	123100	386542250	18480	18480	18480	18480	0
472	20240509	123000	386542250	18480	18500	18500	18480	60
473	20240509	122900	385433240	18490	18490	18490	18490	2
474	20240509	122800	385396260	18480	18480	18480	18480	0
475	20240509	122700	385396260	18480	18480	18480	18480	0
476	20240509	122600	385396260	18480	18480	18480	18480	0
477	20240509	122500	385396260	18480	18480	18480	18480	74
478	20240509	122400	384028740	18480	18490	18490	18480	1582
479	20240509	122300	354792320	18550	18550	18550	18550	0
480	20240509	122200	354792320	18550	18550	18550	18550	0
481	20240509	122100	354792320	18550	18550	18550	18550	4
482	20240509	122000	354718120	18500	18500	18500	18500	4
483	20240509	121900	354644120	18490	18490	18490	18490	0
484	20240509	121800	354644120	18490	18490	18490	18490	0
485	20240509	121700	354644120	18490	18490	18490	18490	2
486	20240509	121600	354607140	18490	18490	18490	18490	71
487	20240509	121500	353294350	18500	18500	18500	18500	1
488	20240509	121400	353275850	18490	18490	18490	18490	0
489	20240509	121300	353275850	18490	18490	18490	18490	0
490	20240509	121200	353275850	18490	18490	18490	18490	0
491	20240509	121100	353275850	18490	18490	18490	18490	2
492	20240509	121000	353238870	18490	18490	18490	18490	0
493	20240509	120900	353238870	18490	18490	18490	18490	0
494	20240509	120800	353238870	18490	18490	18490	18490	0
495	20240509	120700	353238870	18490	18490	18490	18490	1
496	20240509	120600	353220380	18550	18550	18550	18550	0
497	20240509	120500	353220380	18550	18550	18550	18550	0
498	20240509	120400	353220380	18550	18500	18550	18500	23
499	20240509	120300	352793780	18490	18490	18490	18490	3
500	20240509	120200	352738310	18550	18550	18550	18550	0
501	20240509	120100	352738310	18550	18550	18550	18550	0
502	20240509	120000	352738310	18550	18490	18550	18490	50
503	20240509	115900	351813570	18490	18490	18490	18490	1
504	20240509	115800	351795080	18490	18490	18490	18490	16
505	20240509	115700	351499240	18480	18480	18480	18480	0
506	20240509	115600	351499240	18480	18480	18480	18480	0
507	20240509	115500	351499240	18480	18480	18480	18480	1
508	20240509	115400	351480760	18480	18480	18480	18480	134
509	20240509	115300	349004440	18490	18500	18500	18490	241
510	20240509	115200	344546920	18500	18500	18500	18500	0
511	20240509	115100	344546920	18500	18500	18500	18500	0
512	20240509	115000	344546920	18500	18500	18500	18500	0
513	20240509	114900	344546920	18500	18500	18500	18500	0
514	20240509	114800	344546920	18500	18500	18500	18500	2
515	20240509	114700	344509920	18500	18500	18500	18500	0
516	20240509	114600	344509920	18500	18500	18500	18500	0
517	20240509	114500	344509920	18500	18500	18500	18500	1
518	20240509	114400	344491420	18510	18510	18510	18510	31
519	20240509	114300	343917610	18490	18490	18490	18490	0
520	20240509	114200	343917610	18490	18490	18490	18490	0
521	20240509	114100	343917610	18490	18500	18510	18490	170
522	20240509	114000	340773410	18500	18500	18500	18500	2
523	20240509	113900	340736410	18500	18500	18500	18500	0
524	20240509	113800	340736410	18500	18500	18500	18500	0
525	20240509	113700	340736410	18500	18500	18500	18500	0
526	20240509	113600	340736410	18500	18500	18500	18500	3
527	20240509	113500	340680910	18480	18480	18480	18480	0
528	20240509	113400	340680910	18480	18480	18480	18480	3
529	20240509	113300	340625470	18470	18470	18470	18470	0
530	20240509	113200	340625470	18470	18470	18470	18470	0
531	20240509	113100	340625470	18470	18470	18470	18470	2
532	20240509	113000	340588530	18470	18470	18470	18470	0
533	20240509	112900	340588530	18470	18470	18470	18470	0
534	20240509	112800	340588530	18470	18470	18470	18470	0
535	20240509	112700	340588530	18470	18470	18470	18470	0
536	20240509	112600	340588530	18470	18470	18470	18470	0
537	20240509	112500	340588530	18470	18470	18470	18470	0
538	20240509	112400	340588530	18470	18470	18470	18470	0
539	20240509	112300	340588530	18470	18470	18470	18470	0
540	20240509	112200	340588530	18470	18470	18470	18470	0
541	20240509	112100	340588530	18470	18470	18470	18470	0
542	20240509	112000	340588530	18470	18470	18470	18470	597
543	20240509	111900	329561940	18460	18460	18460	18460	2
544	20240509	111800	329525020	18470	18470	18470	18470	21
545	20240509	111700	329137150	18460	18460	18460	18460	0
546	20240509	111600	329137150	18460	18470	18470	18460	43
547	20240509	111500	328343060	18500	18500	18500	18500	0
548	20240509	111400	328343060	18500	18500	18500	18500	0
549	20240509	111300	328343060	18500	18500	18500	18500	501
550	20240509	111200	319074560	18480	18500	18500	18480	111
551	20240509	111100	317022620	18510	18510	18510	18510	0
552	20240509	111000	317022620	18510	18510	18510	18510	0
553	20240509	110900	317022620	18510	18510	18510	18510	0
554	20240509	110800	317022620	18510	18510	18510	18510	0
555	20240509	110700	317022620	18510	18510	18510	18510	2
556	20240509	110600	316985600	18530	18530	18530	18530	0
557	20240509	110500	316985600	18530	18530	18530	18530	1
558	20240509	110400	316967070	18500	18500	18500	18500	0
559	20240509	110300	316967070	18500	18500	18500	18500	5
560	20240509	110200	316874570	18490	18520	18520	18490	186
561	20240509	110100	313434920	18580	18530	18580	18530	100
562	20240509	110000	311577620	18520	18520	18520	18520	0
563	20240509	105900	311577620	18520	18520	18520	18520	0
564	20240509	105800	311577620	18520	18520	18520	18520	31
565	20240509	105700	311003500	18490	18490	18490	18490	2
566	20240509	105600	310966520	18480	18480	18480	18480	0
567	20240509	105500	310966520	18480	18480	18480	18480	130
568	20240509	105400	308564120	18480	18480	18480	18480	1
569	20240509	105300	308545640	18530	18530	18530	18530	1
570	20240509	105200	308527110	18470	18470	18470	18470	3
571	20240509	105100	308471700	18480	18480	18480	18480	0
572	20240509	105000	308471700	18480	18480	18480	18480	5
573	20240509	104900	308379300	18480	18480	18480	18480	0
574	20240509	104800	308379300	18480	18480	18480	18480	9
575	20240509	104700	308212980	18480	18450	18480	18450	12
576	20240509	104600	307991280	18450	18450	18450	18450	0
577	20240509	104500	307991280	18450	18450	18450	18450	0
578	20240509	104400	307991280	18450	18450	18450	18450	0
579	20240509	104300	307991280	18450	18450	18450	18450	76
580	20240509	104200	306589080	18450	18460	18460	18450	228
581	20240509	104100	302381860	18450	18450	18450	18450	0
582	20240509	104000	302381860	18450	18450	18450	18450	2
583	20240509	103900	302344960	18480	18480	18480	18480	0
584	20240509	103800	302344960	18480	18510	18510	18480	112
585	20240509	103700	300275120	18510	18510	18510	18510	0
586	20240509	103600	300275120	18510	18510	18510	18510	1
587	20240509	103500	300256610	18520	18480	18520	18480	5
588	20240509	103400	300164090	18480	18480	18480	18480	0
589	20240509	103300	300164090	18480	18480	18480	18480	0
590	20240509	103200	300164090	18480	18480	18480	18480	0
591	20240509	103100	300164090	18480	18530	18530	18480	1112
592	20240509	103000	279587980	18570	18570	18570	18570	0
593	20240509	102900	279587980	18570	18570	18570	18570	1
594	20240509	102800	279569410	18560	18560	18560	18560	0
595	20240509	102700	279569410	18560	18560	18560	18560	0
596	20240509	102600	279569410	18560	18560	18560	18560	0
597	20240509	102500	279569410	18560	18560	18560	18560	0
598	20240509	102400	279569410	18560	18570	18570	18560	4
599	20240509	102300	279495140	18560	18560	18560	18560	4
600	20240509	102200	279420900	18560	18560	18560	18560	3
601	20240509	102100	279365220	18530	18530	18530	18530	2
602	20240509	102000	279328160	18570	18570	18570	18570	0
603	20240509	101900	279328160	18570	18570	18570	18570	0
604	20240509	101800	279328160	18570	18580	18580	18570	3
605	20240509	101700	279272440	18580	18580	18580	18580	0
606	20240509	101600	279272440	18580	18570	18580	18570	38
607	20240509	101500	278566450	18520	18520	18520	18520	0
608	20240509	101400	278566450	18520	18520	18520	18520	0
609	20240509	101300	278566450	18520	18520	18520	18520	52
610	20240509	101200	277603410	18520	18520	18520	18520	50
611	20240509	101100	276677410	18530	18530	18530	18530	1
612	20240509	101000	276658880	18520	18520	18520	18520	2
613	20240509	100900	276621840	18520	18520	18520	18520	0
614	20240509	100800	276621840	18520	18520	18520	18520	60
615	20240509	100700	275510640	18520	18520	18520	18520	2
616	20240509	100600	275473600	18510	18510	18510	18510	0
617	20240509	100500	275473600	18510	18510	18510	18510	0
618	20240509	100400	275473600	18510	18510	18510	18510	36
619	20240509	100300	274807240	18530	18530	18530	18530	0
620	20240509	100200	274807240	18530	18510	18530	18510	6
621	20240509	100100	274696140	18500	18520	18520	18500	11
622	20240509	100000	274492490	18520	18520	18520	18520	2
623	20240509	095900	274455450	18550	18550	18550	18550	50
624	20240509	095800	273527950	18550	18590	18590	18550	882
625	20240509	095700	257138120	18580	18580	18580	18580	0
626	20240509	095600	257138120	18580	18580	18580	18580	996
627	20240509	095500	238632440	18540	18530	18540	18530	275
628	20240509	095400	233536370	18530	18530	18530	18530	27
629	20240509	095300	233036060	18520	18500	18520	18500	14
630	20240509	095200	232776860	18510	18510	18510	18510	1
631	20240509	095100	232758350	18510	18510	18510	18500	28
632	20240509	095000	232240090	18510	18520	18520	18510	300
633	20240509	094900	226687030	18540	18540	18540	18540	5
634	20240509	094800	226594330	18540	18540	18540	18540	55
635	20240509	094700	225574630	18520	18510	18520	18510	41
636	20240509	094600	224815360	18510	18510	18530	18510	75
637	20240509	094500	223425670	18500	18500	18500	18500	5
638	20240509	094400	223333170	18530	18580	18580	18530	1554
639	20240509	094300	194496650	18580	18580	18580	18580	0
640	20240509	094200	194496650	18580	18590	18590	18580	441
641	20240509	094100	186301830	18600	18600	18600	18600	11
642	20240509	094000	186097230	18600	18600	18600	18600	75
643	20240509	093900	184702230	18600	18600	18600	18600	91
644	20240509	093800	183009630	18600	18600	18600	18600	0
645	20240509	093700	183009630	18600	18610	18610	18600	99
646	20240509	093600	181167900	18630	18650	18650	18620	150
647	20240509	093500	178373720	18650	18650	18650	18650	51
648	20240509	093400	177422570	18660	18650	18660	18650	211
649	20240509	093300	173486980	18640	18660	18660	18640	63
650	20240509	093200	172312570	18660	18660	18660	18660	2
651	20240509	093100	172275250	18630	18660	18660	18630	144
652	20240509	093000	169590970	18660	18690	18690	18640	825
653	20240509	092900	154188220	18700	18700	18700	18700	67
654	20240509	092800	152935320	18710	18710	18710	18710	36
655	20240509	092700	152261760	18720	18760	18760	18720	266
656	20240509	092600	147281810	18760	18730	18760	18730	1688
657	20240509	092500	115648690	18720	18720	18720	18720	200
658	20240509	092400	111904690	18720	18720	18720	18720	100
659	20240509	092300	110032690	18730	18730	18730	18730	12
660	20240509	092200	109807930	18730	18740	18740	18730	130
661	20240509	092100	107372730	18740	18690	18740	18650	641
662	20240509	092000	95386780	18680	18630	18680	18610	1552
663	20240509	091900	66442650	18610	18610	18610	18610	14
664	20240509	091800	66182110	18640	18640	18640	18640	0
665	20240509	091700	66182110	18640	18630	18640	18630	500
666	20240509	091600	56862210	18640	18640	18640	18640	0
667	20240509	091500	56862210	18640	18620	18640	18620	144
668	20240509	091400	54178090	18640	18640	18640	18640	0
669	20240509	091300	54178090	18640	18590	18640	18590	130
670	20240509	091200	51756390	18640	18640	18640	18640	25
671	20240509	091100	51290390	18650	18650	18650	18650	69
672	20240509	091000	50003540	18660	18550	18660	18550	709
673	20240509	090900	36805360	18530	18530	18530	18530	10
674	20240509	090800	36620060	18550	18550	18550	18550	0
675	20240509	090700	36620060	18550	18550	18550	18550	0
676	20240509	090600	36620060	18550	18530	18550	18530	8
677	20240509	090500	36471680	18480	18480	18480	18480	0
678	20240509	090400	36471680	18480	18480	18480	18480	0
679	20240509	090300	36471680	18480	18550	18550	18480	256
680	20240509	090200	31738780	18550	18580	18580	18550	125
681	20240509	090100	29417780	18600	18590	18600	18590	521
682	20240509	090000	19727390	18600	18600	18600	18490	1061