KissMeData/020000/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190400	1148070390	19170	19170	19170	19170	2423
3	20240508	190300	1148070390	19170	19170	19170	19170	0
4	20240508	190200	1148070390	19170	19170	19170	19170	0
5	20240508	190100	1148070390	19170	19170	19170	19170	0
6	20240508	190000	1148070390	19170	19170	19170	19170	0
7	20240508	185900	1148070390	19170	19170	19170	19170	0
8	20240508	185800	1148070390	19170	19170	19170	19170	0
9	20240508	185700	1148070390	19170	19170	19170	19170	0
10	20240508	185600	1148070390	19170	19170	19170	19170	0
11	20240508	185500	1148070390	19170	19170	19170	19170	0
12	20240508	185400	1148070390	19170	19170	19170	19170	0
13	20240508	185300	1148070390	19170	19170	19170	19170	0
14	20240508	185200	1148070390	19170	19170	19170	19170	0
15	20240508	185100	1148070390	19170	19170	19170	19170	0
16	20240508	185000	1148070390	19170	19170	19170	19170	0
17	20240508	184900	1148070390	19170	19170	19170	19170	0
18	20240508	184800	1148070390	19170	19170	19170	19170	0
19	20240508	184700	1148070390	19170	19170	19170	19170	0
20	20240508	184600	1148070390	19170	19170	19170	19170	0
21	20240508	184500	1148070390	19170	19170	19170	19170	0
22	20240508	184400	1148070390	19170	19170	19170	19170	0
23	20240508	184300	1148070390	19170	19170	19170	19170	0
24	20240508	184200	1148070390	19170	19170	19170	19170	0
25	20240508	184100	1148070390	19170	19170	19170	19170	0
26	20240508	184000	1148070390	19170	19170	19170	19170	0
27	20240508	183900	1148070390	19170	19170	19170	19170	0
28	20240508	183800	1148070390	19170	19170	19170	19170	0
29	20240508	183700	1148070390	19170	19170	19170	19170	0
30	20240508	183600	1148070390	19170	19170	19170	19170	0
31	20240508	183500	1148070390	19170	19170	19170	19170	0
32	20240508	183400	1148070390	19170	19170	19170	19170	2423
33	20240508	183300	1148070390	19170	19170	19170	19170	0
34	20240508	183200	1148070390	19170	19170	19170	19170	0
35	20240508	183100	1148070390	19170	19170	19170	19170	0
36	20240508	183000	1148070390	19170	19170	19170	19170	0
37	20240508	182900	1148070390	19170	19170	19170	19170	0
38	20240508	182800	1148070390	19170	19170	19170	19170	0
39	20240508	182700	1148070390	19170	19170	19170	19170	0
40	20240508	182600	1148070390	19170	19170	19170	19170	0
41	20240508	182500	1148070390	19170	19170	19170	19170	0
42	20240508	182400	1148070390	19170	19170	19170	19170	0
43	20240508	182300	1148070390	19170	19170	19170	19170	0
44	20240508	182200	1148070390	19170	19170	19170	19170	0
45	20240508	182100	1148070390	19170	19170	19170	19170	0
46	20240508	182000	1148070390	19170	19170	19170	19170	0
47	20240508	181900	1148070390	19170	19170	19170	19170	0
48	20240508	181800	1148070390	19170	19170	19170	19170	0
49	20240508	181700	1148070390	19170	19170	19170	19170	0
50	20240508	181600	1148070390	19170	19170	19170	19170	0
51	20240508	181500	1148070390	19170	19170	19170	19170	0
52	20240508	181400	1148070390	19170	19170	19170	19170	0
53	20240508	181300	1148070390	19170	19170	19170	19170	0
54	20240508	181200	1148070390	19170	19170	19170	19170	0
55	20240508	181100	1148070390	19170	19170	19170	19170	0
56	20240508	181000	1148070390	19170	19170	19170	19170	0
57	20240508	180900	1148070390	19170	19170	19170	19170	0
58	20240508	180800	1148070390	19170	19170	19170	19170	0
59	20240508	180700	1148070390	19170	19170	19170	19170	0
60	20240508	180600	1148070390	19170	19170	19170	19170	0
61	20240508	180500	1148070390	19170	19170	19170	19170	0
62	20240508	180400	1148070390	19170	19170	19170	19170	2423
63	20240508	180300	1148070390	19170	19170	19170	19170	0
64	20240508	180200	1148070390	19170	19170	19170	19170	0
65	20240508	180100	1148070390	19170	19170	19170	19170	0
66	20240508	180000	1148070390	19170	19170	19170	19170	0
67	20240508	175900	1148070390	19170	19170	19170	19170	0
68	20240508	175800	1148070390	19170	19170	19170	19170	0
69	20240508	175700	1148070390	19170	19170	19170	19170	0
70	20240508	175600	1148070390	19170	19170	19170	19170	0
71	20240508	175500	1148070390	19170	19170	19170	19170	0
72	20240508	175400	1148070390	19170	19170	19170	19170	0
73	20240508	175300	1148070390	19170	19170	19170	19170	0
74	20240508	175200	1148070390	19170	19170	19170	19170	0
75	20240508	175100	1148070390	19170	19170	19170	19170	0
76	20240508	175000	1148070390	19170	19170	19170	19170	0
77	20240508	174900	1148070390	19170	19170	19170	19170	0
78	20240508	174800	1148070390	19170	19170	19170	19170	0
79	20240508	174700	1148070390	19170	19170	19170	19170	0
80	20240508	174600	1148070390	19170	19170	19170	19170	0
81	20240508	174500	1148070390	19170	19170	19170	19170	0
82	20240508	174400	1148070390	19170	19170	19170	19170	0
83	20240508	174300	1148070390	19170	19170	19170	19170	0
84	20240508	174200	1148070390	19170	19170	19170	19170	0
85	20240508	174100	1148070390	19170	19170	19170	19170	0
86	20240508	174000	1148070390	19170	19170	19170	19170	0
87	20240508	173900	1148070390	19170	19170	19170	19170	0
88	20240508	173800	1148070390	19170	19170	19170	19170	0
89	20240508	173700	1148070390	19170	19170	19170	19170	0
90	20240508	173600	1148070390	19170	19170	19170	19170	0
91	20240508	173500	1148070390	19170	19170	19170	19170	0
92	20240508	173400	1148070390	19170	19170	19170	19170	2423
93	20240508	173300	1148070390	19170	19170	19170	19170	0
94	20240508	173200	1148070390	19170	19170	19170	19170	0
95	20240508	173100	1148070390	19170	19170	19170	19170	0
96	20240508	173000	1148070390	19170	19170	19170	19170	0
97	20240508	172900	1148070390	19170	19170	19170	19170	0
98	20240508	172800	1148070390	19170	19170	19170	19170	0
99	20240508	172700	1148070390	19170	19170	19170	19170	0
100	20240508	172600	1148070390	19170	19170	19170	19170	0
101	20240508	172500	1148070390	19170	19170	19170	19170	0
102	20240508	172400	1148070390	19170	19170	19170	19170	0
103	20240508	172300	1148070390	19170	19170	19170	19170	0
104	20240508	172200	1148070390	19170	19170	19170	19170	0
105	20240508	172100	1148070390	19170	19170	19170	19170	0
106	20240508	172000	1148070390	19170	19170	19170	19170	0
107	20240508	171900	1148070390	19170	19170	19170	19170	0
108	20240508	171800	1148070390	19170	19170	19170	19170	0
109	20240508	171700	1148070390	19170	19170	19170	19170	0
110	20240508	171600	1148070390	19170	19170	19170	19170	0
111	20240508	171500	1148070390	19170	19170	19170	19170	0
112	20240508	171400	1148070390	19170	19170	19170	19170	0
113	20240508	171300	1148070390	19170	19170	19170	19170	0
114	20240508	171200	1148070390	19170	19170	19170	19170	0
115	20240508	171100	1148070390	19170	19170	19170	19170	0
116	20240508	171000	1148070390	19170	19170	19170	19170	0
117	20240508	170900	1148070390	19170	19170	19170	19170	0
118	20240508	170800	1148070390	19170	19170	19170	19170	0
119	20240508	170700	1148070390	19170	19170	19170	19170	0
120	20240508	170600	1148070390	19170	19170	19170	19170	0
121	20240508	170500	1148070390	19170	19170	19170	19170	0
122	20240508	170400	1148070390	19170	19170	19170	19170	2423
123	20240508	170300	1148070390	19170	19170	19170	19170	0
124	20240508	170200	1148070390	19170	19170	19170	19170	0
125	20240508	170100	1148070390	19170	19170	19170	19170	0
126	20240508	170000	1148070390	19170	19170	19170	19170	0
127	20240508	165900	1148070390	19170	19170	19170	19170	0
128	20240508	165800	1148070390	19170	19170	19170	19170	0
129	20240508	165700	1148070390	19170	19170	19170	19170	0
130	20240508	165600	1148070390	19170	19170	19170	19170	0
131	20240508	165500	1148070390	19170	19170	19170	19170	0
132	20240508	165400	1148070390	19170	19170	19170	19170	0
133	20240508	165300	1148070390	19170	19170	19170	19170	0
134	20240508	165200	1148070390	19170	19170	19170	19170	0
135	20240508	165100	1148070390	19170	19170	19170	19170	0
136	20240508	165000	1148070390	19170	19170	19170	19170	0
137	20240508	164900	1148070390	19170	19170	19170	19170	0
138	20240508	164800	1148070390	19170	19170	19170	19170	0
139	20240508	164700	1148070390	19170	19170	19170	19170	0
140	20240508	164600	1148070390	19170	19170	19170	19170	0
141	20240508	164500	1148070390	19170	19170	19170	19170	0
142	20240508	164400	1148070390	19170	19170	19170	19170	0
143	20240508	164300	1148070390	19170	19170	19170	19170	0
144	20240508	164200	1148070390	19170	19170	19170	19170	0
145	20240508	164100	1148070390	19170	19170	19170	19170	0
146	20240508	164000	1148070390	19170	19170	19170	19170	0
147	20240508	163900	1148070390	19170	19170	19170	19170	0
148	20240508	163800	1148070390	19170	19170	19170	19170	0
149	20240508	163700	1148070390	19170	19170	19170	19170	0
150	20240508	163600	1148070390	19170	19170	19170	19170	0
151	20240508	163500	1148070390	19170	19170	19170	19170	0
152	20240508	163400	1148070390	19170	19170	19170	19170	2423
153	20240508	163300	1148070390	19170	19170	19170	19170	0
154	20240508	163200	1148070390	19170	19170	19170	19170	0
155	20240508	163100	1148070390	19170	19170	19170	19170	0
156	20240508	163000	1148070390	19170	19170	19170	19170	0
157	20240508	162900	1148070390	19170	19170	19170	19170	0
158	20240508	162800	1148070390	19170	19170	19170	19170	0
159	20240508	162700	1148070390	19170	19170	19170	19170	0
160	20240508	162600	1148070390	19170	19170	19170	19170	0
161	20240508	162500	1148070390	19170	19170	19170	19170	0
162	20240508	162400	1148070390	19170	19170	19170	19170	0
163	20240508	162300	1148070390	19170	19170	19170	19170	0
164	20240508	162200	1148070390	19170	19170	19170	19170	0
165	20240508	162100	1148070390	19170	19170	19170	19170	0
166	20240508	162000	1148070390	19170	19170	19170	19170	0
167	20240508	161900	1148070390	19170	19170	19170	19170	0
168	20240508	161800	1148070390	19170	19170	19170	19170	0
169	20240508	161700	1148070390	19170	19170	19170	19170	0
170	20240508	161600	1148070390	19170	19170	19170	19170	0
171	20240508	161500	1148070390	19170	19170	19170	19170	0
172	20240508	161400	1148070390	19170	19170	19170	19170	0
173	20240508	161300	1148070390	19170	19170	19170	19170	0
174	20240508	161200	1148070390	19170	19170	19170	19170	0
175	20240508	161100	1148070390	19170	19170	19170	19170	0
176	20240508	161000	1148070390	19170	19170	19170	19170	0
177	20240508	160900	1148070390	19170	19170	19170	19170	0
178	20240508	160800	1148070390	19170	19170	19170	19170	0
179	20240508	160700	1148070390	19170	19170	19170	19170	0
180	20240508	160600	1148070390	19170	19170	19170	19170	0
181	20240508	160500	1148070390	19170	19170	19170	19170	0
182	20240508	160400	1148070390	19170	19170	19170	19170	2423
183	20240508	160300	1148070390	19170	19170	19170	19170	0
184	20240508	160200	1148070390	19170	19170	19170	19170	0
185	20240508	160100	1148070390	19170	19170	19170	19170	0
186	20240508	160000	1148070390	19170	19170	19170	19170	0
187	20240508	155900	1148070390	19170	19170	19170	19170	0
188	20240508	155800	1148070390	19170	19170	19170	19170	0
189	20240508	155700	1148070390	19170	19170	19170	19170	0
190	20240508	155600	1148070390	19170	19170	19170	19170	0
191	20240508	155500	1148070390	19170	19170	19170	19170	0
192	20240508	155400	1148070390	19170	19170	19170	19170	0
193	20240508	155300	1148070390	19170	19170	19170	19170	0
194	20240508	155200	1148070390	19170	19170	19170	19170	0
195	20240508	155100	1148070390	19170	19170	19170	19170	0
196	20240508	155000	1148070390	19170	19170	19170	19170	0
197	20240508	154900	1148070390	19170	19170	19170	19170	0
198	20240508	154800	1148070390	19170	19170	19170	19170	0
199	20240508	154700	1148070390	19170	19170	19170	19170	0
200	20240508	154600	1148070390	19170	19170	19170	19170	0
201	20240508	154500	1148070390	19170	19170	19170	19170	0
202	20240508	154400	1148070390	19170	19170	19170	19170	0
203	20240508	154300	1148070390	19170	19170	19170	19170	0
204	20240508	154200	1148070390	19170	19170	19170	19170	0
205	20240508	154100	1148070390	19170	19170	19170	19170	0
206	20240508	154000	1148070390	19170	19170	19170	19170	0
207	20240508	153900	1148070390	19170	19170	19170	19170	0
208	20240508	153800	1148070390	19170	19170	19170	19170	0
209	20240508	153700	1148070390	19170	19170	19170	19170	0
210	20240508	153600	1148070390	19170	19170	19170	19170	0
211	20240508	153500	1148070390	19170	19170	19170	19170	0
212	20240508	153400	1148070390	19170	19170	19170	19170	2423
213	20240508	153300	1148070390	19170	19170	19170	19170	0
214	20240508	153200	1148070390	19170	19170	19170	19170	0
215	20240508	153100	1148070390	19170	19170	19170	19170	0
216	20240508	153000	1148070390	19170	19170	19170	19170	2423
217	20240508	152900	1101621480	19200	19200	19200	19200	0
218	20240508	152800	1101621480	19200	19200	19200	19200	0
219	20240508	152700	1101621480	19200	19200	19200	19200	0
220	20240508	152600	1101621480	19200	19200	19200	19200	0
221	20240508	152500	1101621480	19200	19200	19200	19200	0
222	20240508	152400	1101621480	19200	19200	19200	19200	0
223	20240508	152300	1101621480	19200	19200	19200	19200	0
224	20240508	152200	1101621480	19200	19200	19200	19200	0
225	20240508	152100	1101621480	19200	19200	19200	19200	0
226	20240508	152000	1101621480	19200	19200	19200	19200	0
227	20240508	151900	1101621480	19200	19200	19200	19180	658
228	20240508	151800	1088991390	19210	19210	19220	19200	244
229	20240508	151700	1084302280	19210	19200	19210	19200	5
230	20240508	151600	1084206270	19210	19210	19210	19210	35
231	20240508	151500	1083533920	19220	19210	19220	19210	6
232	20240508	151400	1083418610	19210	19210	19210	19200	216
233	20240508	151300	1079269410	19200	19200	19200	19200	119
234	20240508	151200	1076984610	19210	19210	19210	19200	455
235	20240508	151100	1068244280	19210	19220	19220	19210	319
236	20240508	151000	1062113980	19220	19220	19220	19220	3
237	20240508	150900	1062056320	19220	19220	19220	19220	3
238	20240508	150800	1061998660	19220	19220	19230	19220	7
239	20240508	150700	1061864110	19220	19220	19220	19220	3
240	20240508	150600	1061806450	19220	19210	19220	19210	261
241	20240508	150500	1056790050	19210	19210	19210	19210	7
242	20240508	150400	1056655580	19210	19210	19210	19210	5
243	20240508	150300	1056559530	19210	19210	19210	19210	1
244	20240508	150200	1056540320	19200	19200	19200	19200	103
245	20240508	150100	1054562720	19200	19200	19200	19200	1
246	20240508	150000	1054543520	19200	19220	19220	19200	382
247	20240508	145900	1047201540	19220	19220	19220	19220	1
248	20240508	145800	1047182320	19230	19230	19230	19230	40
249	20240508	145700	1046413120	19220	19200	19220	19200	324
250	20240508	145600	1040188350	19210	19210	19210	19210	428
251	20240508	145500	1031966470	19210	19210	19210	19210	3
252	20240508	145400	1031908840	19220	19220	19220	19220	2
253	20240508	145300	1031870400	19220	19220	19220	19220	20
254	20240508	145200	1031486000	19210	19210	19210	19210	0
255	20240508	145100	1031486000	19210	19210	19210	19210	2
256	20240508	145000	1031447580	19210	19210	19210	19210	3
257	20240508	144900	1031389950	19210	19210	19210	19210	1
258	20240508	144800	1031370740	19210	19210	19210	19210	2
259	20240508	144700	1031332320	19210	19210	19210	19210	0
260	20240508	144600	1031332320	19210	19210	19210	19210	11
261	20240508	144500	1031121010	19210	19210	19210	19210	0
262	20240508	144400	1031121010	19210	19210	19210	19210	2
263	20240508	144300	1031082590	19210	19210	19210	19210	1
264	20240508	144200	1031063380	19210	19210	19210	19210	9
265	20240508	144100	1030890490	19210	19200	19210	19200	3
266	20240508	144000	1030832880	19210	19210	19210	19210	1
267	20240508	143900	1030813670	19200	19200	19210	19200	4
268	20240508	143800	1030736860	19210	19210	19210	19210	0
269	20240508	143700	1030736860	19210	19210	19210	19210	46
270	20240508	143600	1029853200	19200	19200	19200	19200	3
271	20240508	143500	1029795600	19220	19220	19220	19220	1
272	20240508	143400	1029776380	19220	19220	19220	19220	0
273	20240508	143300	1029776380	19220	19220	19220	19220	0
274	20240508	143200	1029776380	19220	19200	19220	19200	6
275	20240508	143100	1029661120	19210	19210	19210	19210	1
276	20240508	143000	1029641910	19200	19200	19200	19200	2
277	20240508	142900	1029603510	19200	19220	19220	19200	48
278	20240508	142800	1028681650	19220	19210	19220	19210	45
279	20240508	142700	1027816800	19210	19200	19210	19200	43
280	20240508	142600	1026991180	19200	19200	19200	19200	27
281	20240508	142500	1026472780	19200	19210	19210	19200	48
282	20240508	142400	1025551100	19210	19210	19210	19210	5
283	20240508	142300	1025455050	19210	19200	19210	19200	196
284	20240508	142200	1021690850	19190	19200	19200	19190	38
285	20240508	142100	1020961390	19200	19200	19200	19200	21
286	20240508	142000	1020558190	19200	19200	19200	19200	48
287	20240508	141900	1019636590	19200	19200	19200	19200	8
288	20240508	141800	1019482990	19210	19220	19220	19210	393
289	20240508	141700	1011929740	19220	19230	19230	19220	141
290	20240508	141600	1009218630	19230	19230	19230	19230	12
291	20240508	141500	1008987870	19230	19230	19230	19230	42
292	20240508	141400	1008180210	19230	19230	19240	19230	78
293	20240508	141300	1006679600	19230	19230	19230	19230	10
294	20240508	141200	1006487300	19230	19240	19240	19230	255
295	20240508	141100	1001581850	19240	19240	19240	19240	24
296	20240508	141000	1001120090	19240	19250	19250	19240	264
297	20240508	140900	996038430	19250	19270	19280	19250	973
298	20240508	140800	977294730	19280	19270	19280	19270	111
299	20240508	140700	975155120	19270	19290	19290	19270	6
300	20240508	140600	975039480	19290	19290	19290	19290	11
301	20240508	140500	974827290	19290	19270	19290	19270	92
302	20240508	140400	973053730	19270	19270	19270	19270	5
303	20240508	140300	972957380	19270	19260	19270	19260	54
304	20240508	140200	971917210	19270	19270	19270	19270	29
305	20240508	140100	971358380	19280	19280	19280	19280	11
306	20240508	140000	971146300	19280	19270	19280	19260	71
307	20240508	135900	969778360	19260	19260	19270	19260	37
308	20240508	135800	969065570	19260	19270	19270	19260	109
309	20240508	135700	966966020	19280	19270	19280	19270	30
310	20240508	135600	966387720	19270	19260	19270	19260	25
311	20240508	135500	965905980	19260	19270	19270	19260	54
312	20240508	135400	964865730	19270	19250	19270	19250	554
313	20240508	135300	954194090	19250	19250	19250	19250	45
314	20240508	135200	953327840	19250	19250	19250	19250	36
315	20240508	135100	952634840	19240	19240	19240	19240	35
316	20240508	135000	951961440	19240	19230	19240	19230	30
317	20240508	134900	951384290	19240	19220	19240	19220	109
318	20240508	134800	949288770	19230	19250	19250	19230	315
319	20240508	134700	943231260	19260	19260	19260	19250	56
320	20240508	134600	942153020	19260	19240	19260	19240	1034
321	20240508	134500	922239590	19250	19240	19250	19240	96
322	20240508	134400	920392170	19240	19240	19250	19240	72
323	20240508	134300	919006630	19240	19240	19250	19240	93
324	20240508	134200	917216810	19240	19250	19250	19240	26
325	20240508	134100	916716400	19240	19240	19250	19240	78
326	20240508	134000	915215470	19250	19250	19250	19250	31
327	20240508	133900	914618720	19250	19240	19250	19240	37
328	20240508	133800	913906560	19240	19240	19250	19240	69
329	20240508	133700	912578810	19240	19260	19260	19240	172
330	20240508	133600	909267320	19260	19250	19260	19250	55
331	20240508	133500	908208390	19250	19260	19260	19250	54
332	20240508	133400	907168640	19260	19250	19260	19250	22
333	20240508	133300	906744970	19250	19250	19260	19250	61
334	20240508	133200	905570510	19260	19250	19260	19250	23
335	20240508	133100	905127580	19250	19260	19260	19250	59
336	20240508	133000	903991650	19250	19250	19250	19250	75
337	20240508	132900	902547900	19250	19220	19250	19220	44
338	20240508	132800	901702060	19220	19220	19230	19220	38
339	20240508	132700	900971380	19220	19220	19220	19220	53
340	20240508	132600	899952720	19210	19210	19220	19210	304
341	20240508	132500	894112720	19210	19220	19220	19210	157
342	20240508	132400	891095190	19210	19210	19220	19210	60
343	20240508	132300	889942440	19210	19220	19220	19210	47
344	20240508	132200	889039250	19210	19200	19210	19200	118
345	20240508	132100	886772520	19210	19220	19220	19210	115
346	20240508	132000	884562430	19220	19220	19220	19210	40
347	20240508	131900	883793800	19220	19230	19250	19210	25
348	20240508	131800	883313260	19250	19210	19250	19210	122
349	20240508	131700	880969510	19210	19190	19210	19190	3
350	20240508	131600	880911920	19190	19190	19200	19190	181
351	20240508	131500	877438260	19180	19180	19180	19170	58
352	20240508	131400	876325840	19180	19190	19190	19180	211
353	20240508	131300	872278660	19190	19190	19190	19190	13
354	20240508	131200	872029190	19190	19180	19190	19180	215
355	20240508	131100	867905340	19190	19190	19190	19190	14
356	20240508	131000	867636680	19190	19190	19190	19180	33
357	20240508	130900	867003420	19190	19190	19190	19190	26
358	20240508	130800	866504480	19190	19190	19190	19190	29
359	20240508	130700	865947970	19190	19190	19190	19170	36
360	20240508	130600	865257770	19190	19180	19190	19180	15
361	20240508	130500	864969940	19190	19190	19190	19190	14
362	20240508	130400	864701280	19180	19180	19180	19180	112
363	20240508	130300	862553120	19180	19170	19180	19170	11
364	20240508	130200	862342240	19170	19180	19180	19170	43
365	20240508	130100	861517830	19180	19170	19180	19170	3
366	20240508	130000	861460310	19170	19170	19170	19170	16
367	20240508	125900	861153590	19170	19170	19170	19170	34
368	20240508	125800	860501810	19160	19160	19160	19160	2
369	20240508	125700	860463490	19160	19170	19180	19160	45
370	20240508	125600	859601160	19160	19170	19170	19160	17
371	20240508	125500	859275300	19170	19180	19180	19170	80
372	20240508	125400	857741670	19180	19170	19180	19170	13
373	20240508	125300	857492450	19170	19170	19170	19170	0
374	20240508	125200	857492450	19170	19180	19180	19170	37
375	20240508	125100	856783130	19180	19180	19180	19180	11
376	20240508	125000	856572150	19180	19160	19180	19160	55
377	20240508	124900	855517960	19170	19170	19180	19160	2083
378	20240508	124800	815590050	19170	19170	19170	19170	429
379	20240508	124700	807366120	19180	19180	19180	19180	432
380	20240508	124600	799080360	19180	19160	19180	19160	189
381	20240508	124500	795455490	19160	19160	19160	19160	36
382	20240508	124400	794765730	19170	19170	19170	19170	1
383	20240508	124300	794746560	19170	19140	19170	19140	595
384	20240508	124200	783345400	19150	19160	19160	19150	142
385	20240508	124100	780625750	19160	19170	19180	19140	1875
386	20240508	124000	744718980	19170	19210	19210	19170	1089
387	20240508	123900	723829280	19200	19200	19200	19200	10
388	20240508	123800	723637280	19200	19190	19200	19190	35
389	20240508	123700	722965300	19190	19190	19190	19190	33
390	20240508	123600	722332030	19190	19190	19190	19190	12
391	20240508	123500	722101750	19190	19200	19200	19190	40
392	20240508	123400	721334070	19210	19200	19210	19200	3
393	20240508	123300	721276450	19210	19190	19210	19190	47
394	20240508	123200	720374480	19210	19200	19210	19200	14
395	20240508	123100	720105670	19200	19200	19200	19200	334
396	20240508	123000	713692870	19190	19190	19200	19190	261
397	20240508	122900	708684250	19200	19190	19200	19190	17
398	20240508	122800	708358010	19180	19170	19180	19160	385
399	20240508	122700	700977290	19180	19220	19220	19160	3667
400	20240508	122600	630643000	19220	19220	19220	19220	51
401	20240508	122500	629662780	19220	19220	19220	19220	4
402	20240508	122400	629585900	19220	19210	19220	19210	231
403	20240508	122300	625148230	19200	19200	19200	19190	227
404	20240508	122200	620790150	19200	19220	19220	19200	1161
405	20240508	122100	598496290	19220	19240	19240	19220	652
406	20240508	122000	585960550	19240	19240	19240	19240	36
407	20240508	121900	585267910	19250	19240	19250	19240	6
408	20240508	121800	585152420	19240	19230	19240	19230	67
409	20240508	121700	583863660	19240	19240	19240	19240	1
410	20240508	121600	583844420	19240	19240	19250	19240	104
411	20240508	121500	581843430	19240	19240	19240	19240	12
412	20240508	121400	581612550	19240	19240	19240	19240	0
413	20240508	121300	581612550	19240	19240	19240	19230	101
414	20240508	121200	579669650	19240	19240	19240	19240	0
415	20240508	121100	579669650	19240	19230	19240	19230	133
416	20240508	121000	577111060	19230	19240	19240	19230	54
417	20240508	120900	576072600	19240	19240	19240	19240	36
418	20240508	120800	575379960	19240	19240	19240	19230	141
419	20240508	120700	572667130	19240	19230	19240	19230	109
420	20240508	120600	570570860	19230	19250	19250	19230	124
421	20240508	120500	568184950	19250	19250	19250	19240	117
422	20240508	120400	565932900	19250	19250	19250	19250	54
423	20240508	120300	564893400	19250	19250	19250	19250	60
424	20240508	120200	563738400	19250	19260	19270	19250	610
425	20240508	120100	551990330	19260	19260	19260	19260	85
426	20240508	120000	550353230	19270	19270	19270	19270	146
427	20240508	115900	547539810	19270	19270	19270	19260	187
428	20240508	115800	543937840	19270	19270	19270	19270	50
429	20240508	115700	542974340	19280	19270	19280	19270	62
430	20240508	115600	541779100	19270	19280	19280	19270	47
431	20240508	115500	540873260	19280	19280	19280	19280	3
432	20240508	115400	540815420	19290	19300	19300	19290	61
433	20240508	115300	539638430	19300	19280	19300	19280	23
434	20240508	115200	539194590	19280	19260	19280	19260	201
435	20240508	115100	535321210	19260	19270	19270	19230	1479
436	20240508	115000	506844180	19270	19300	19300	19270	603
437	20240508	114900	495217890	19300	19300	19300	19300	32
438	20240508	114800	494600290	19300	19300	19300	19300	23
439	20240508	114700	494156390	19300	19300	19300	19300	0
440	20240508	114600	494156390	19300	19300	19300	19300	36
441	20240508	114500	493461590	19300	19290	19300	19290	53
442	20240508	114400	492438700	19300	19300	19300	19300	4
443	20240508	114300	492361500	19300	19300	19300	19300	4
444	20240508	114200	492284300	19300	19310	19310	19300	135
445	20240508	114100	489678790	19310	19300	19310	19300	13
446	20240508	114000	489427780	19320	19310	19320	19310	12
447	20240508	113900	489196010	19320	19320	19320	19320	0
448	20240508	113800	489196010	19320	19320	19320	19320	0
449	20240508	113700	489196010	19320	19320	19320	19320	0
450	20240508	113600	489196010	19320	19320	19320	19320	0
451	20240508	113500	489196010	19320	19300	19320	19300	25
452	20240508	113400	488713330	19310	19310	19310	19310	2
453	20240508	113300	488674710	19300	19330	19330	19300	859
454	20240508	113200	472084070	19330	19330	19330	19330	2
455	20240508	113100	472045410	19340	19330	19340	19330	7
456	20240508	113000	471910040	19320	19320	19320	19320	13
457	20240508	112900	471658880	19330	19320	19330	19320	47
458	20240508	112800	470750540	19330	19330	19330	19330	0
459	20240508	112700	470750540	19330	19330	19330	19330	54
460	20240508	112600	469706720	19330	19330	19330	19330	1
461	20240508	112500	469687390	19330	19330	19330	19330	0
462	20240508	112400	469687390	19330	19330	19330	19330	10
463	20240508	112300	469494090	19330	19330	19330	19330	0
464	20240508	112200	469494090	19330	19330	19330	19330	0
465	20240508	112100	469494090	19330	19330	19330	19330	11
466	20240508	112000	469281460	19340	19340	19340	19340	0
467	20240508	111900	469281460	19340	19340	19340	19340	0
468	20240508	111800	469281460	19340	19350	19350	19340	15
469	20240508	111700	468991350	19340	19340	19340	19340	0
470	20240508	111600	468991350	19340	19340	19340	19340	11
471	20240508	111500	468778610	19340	19330	19340	19330	60
472	20240508	111400	467618310	19340	19380	19380	19340	592
473	20240508	111300	456162840	19380	19380	19380	19380	0
474	20240508	111200	456162840	19380	19380	19380	19380	16
475	20240508	111100	455852760	19390	19390	19390	19390	0
476	20240508	111000	455852760	19390	19390	19390	19390	1
477	20240508	110900	455833370	19400	19390	19410	19380	8
478	20240508	110800	455678190	19410	19390	19410	19390	14
479	20240508	110700	455406660	19380	19380	19390	19380	6
480	20240508	110600	455290360	19390	19380	19410	19380	14
481	20240508	110500	455018850	19370	19400	19400	19370	302
482	20240508	110400	449163790	19400	19400	19400	19400	124
483	20240508	110300	446758190	19410	19410	19410	19410	2
484	20240508	110200	446719370	19410	19410	19410	19410	0
485	20240508	110100	446719370	19410	19410	19410	19410	5
486	20240508	110000	446622320	19410	19410	19410	19410	12
487	20240508	105900	446389400	19410	19410	19410	19410	17
488	20240508	105800	446059430	19410	19410	19410	19410	1
489	20240508	105700	446040020	19420	19420	19430	19420	20
490	20240508	105600	445651610	19420	19420	19420	19420	6
491	20240508	105500	445535090	19420	19400	19420	19400	18
492	20240508	105400	445185550	19420	19420	19430	19420	18
493	20240508	105300	444835840	19420	19420	19420	19420	12
494	20240508	105200	444602800	19420	19410	19420	19410	15
495	20240508	105100	444311510	19420	19420	19420	19420	1
496	20240508	105000	444292090	19420	19420	19420	19420	64
497	20240508	104900	443049210	19420	19420	19420	19420	11
498	20240508	104800	442835590	19420	19410	19420	19410	265
499	20240508	104700	437689700	19410	19410	19410	19410	18
500	20240508	104600	437340320	19410	19410	19410	19410	5
501	20240508	104500	437243270	19420	19400	19420	19400	76
502	20240508	104400	435767380	19410	19400	19410	19400	102
503	20240508	104300	433787660	19390	19390	19390	19390	1
504	20240508	104200	433768270	19400	19400	19400	19400	0
505	20240508	104100	433768270	19400	19400	19400	19400	0
506	20240508	104000	433768270	19400	19390	19400	19390	11
507	20240508	103900	433554970	19390	19390	19390	19390	0
508	20240508	103800	433554970	19390	19410	19410	19390	44
509	20240508	103700	432700970	19410	19410	19410	19410	112
510	20240508	103600	430527050	19410	19390	19410	19390	27
511	20240508	103500	430003070	19390	19400	19410	19380	43
512	20240508	103400	429169240	19390	19390	19390	19380	16
513	20240508	103300	428859030	19390	19380	19400	19380	94
514	20240508	103200	427037280	19390	19410	19410	19390	107
515	20240508	103100	424962210	19410	19400	19410	19400	48
516	20240508	103000	424030650	19400	19400	19410	19400	69
517	20240508	102900	422691960	19400	19390	19400	19390	7
518	20240508	102800	422556210	19410	19410	19410	19410	1
519	20240508	102700	422536800	19410	19410	19410	19410	12
520	20240508	102600	422303880	19410	19420	19420	19410	2
521	20240508	102500	422265050	19410	19390	19410	19380	176
522	20240508	102400	418849820	19400	19400	19400	19400	0
523	20240508	102300	418849820	19400	19390	19400	19390	7
524	20240508	102200	418714030	19390	19390	19400	19390	144
525	20240508	102100	415921400	19390	19390	19390	19390	85
526	20240508	102000	414273250	19390	19390	19390	19390	0
527	20240508	101900	414273250	19390	19380	19390	19380	19
528	20240508	101800	413904980	19400	19380	19400	19370	216
529	20240508	101700	409719730	19390	19390	19390	19390	1
530	20240508	101600	409700340	19410	19410	19420	19410	18
531	20240508	101500	409350800	19410	19390	19410	19390	32
532	20240508	101400	408730270	19380	19380	19380	19380	6
533	20240508	101300	408613990	19380	19380	19390	19380	15
534	20240508	101200	408323280	19390	19390	19390	19390	1
535	20240508	101100	408303890	19380	19380	19380	19380	4
536	20240508	101000	408226370	19380	19380	19380	19370	60
537	20240508	100900	407063580	19380	19390	19390	19380	109
538	20240508	100800	404950720	19400	19390	19410	19390	14
539	20240508	100700	404679200	19390	19380	19390	19380	7
540	20240508	100600	404543520	19370	19370	19370	19370	28
541	20240508	100500	404001160	19380	19370	19380	19370	102
542	20240508	100400	402024420	19380	19350	19380	19350	242
543	20240508	100300	397339590	19350	19330	19350	19330	164
544	20240508	100200	394168030	19320	19310	19320	19310	92
545	20240508	100100	392391480	19310	19300	19310	19300	9
546	20240508	100000	392217770	19310	19290	19310	19290	32
547	20240508	095900	391600180	19290	19300	19310	19290	769
548	20240508	095800	376758560	19300	19290	19300	19290	200
549	20240508	095700	372899360	19290	19300	19300	19290	56
550	20240508	095600	371818620	19290	19280	19290	19280	8
551	20240508	095500	371664310	19290	19280	19290	19280	28
552	20240508	095400	371124350	19290	19300	19300	19290	6
553	20240508	095300	371008560	19290	19300	19300	19290	57
554	20240508	095200	369908520	19310	19300	19310	19300	3
555	20240508	095100	369850600	19300	19290	19300	19290	2
556	20240508	095000	369812010	19280	19280	19280	19280	1
557	20240508	094900	369792730	19290	19270	19290	19270	137
558	20240508	094800	367151660	19270	19270	19270	19270	0
559	20240508	094700	367151660	19270	19260	19270	19260	11
560	20240508	094600	366939710	19270	19270	19270	19260	14
561	20240508	094500	366670030	19270	19260	19270	19260	50
562	20240508	094400	365706980	19260	19250	19270	19250	9
563	20240508	094300	365533660	19270	19250	19270	19250	26
564	20240508	094200	365033140	19250	19240	19250	19240	4
565	20240508	094100	364956150	19280	19230	19280	19230	136
566	20240508	094000	362339880	19230	19220	19230	19220	12
567	20240508	093900	362109220	19210	19220	19220	19170	3129
568	20240508	093800	302042750	19240	19300	19300	19220	2739
569	20240508	093700	249325810	19310	19300	19310	19300	24
570	20240508	093600	248862550	19290	19290	19290	19290	72
571	20240508	093500	247473670	19280	19290	19290	19280	20
572	20240508	093400	247087980	19290	19330	19340	19290	236
573	20240508	093300	242529390	19330	19320	19330	19320	143
574	20240508	093200	239766610	19320	19310	19320	19310	196
575	20240508	093100	235981840	19300	19260	19300	19240	697
576	20240508	093000	222557990	19260	19300	19300	19260	449
577	20240508	092900	213906250	19300	19290	19300	19290	10
578	20240508	092800	213713260	19300	19290	19300	19290	2
579	20240508	092700	213674670	19310	19290	19310	19280	78
580	20240508	092600	212170010	19290	19290	19310	19290	32
581	20240508	092500	211552710	19300	19300	19310	19280	230
582	20240508	092400	207114340	19310	19300	19330	19300	216
583	20240508	092300	202940900	19290	19280	19330	19270	174
584	20240508	092200	199585730	19280	19280	19300	19280	48
585	20240508	092100	198660000	19280	19270	19300	19270	105
586	20240508	092000	196635780	19280	19280	19280	19250	1029
587	20240508	091900	176809490	19330	19360	19380	19280	2456
588	20240508	091800	129301110	19380	19390	19390	19370	998
589	20240508	091700	109961250	19400	19420	19420	19400	505
590	20240508	091600	100159200	19430	19430	19430	19430	0
591	20240508	091500	100159200	19430	19430	19430	19430	0
592	20240508	091400	100159200	19430	19470	19470	19430	906
593	20240508	091300	82546180	19500	19480	19500	19480	11
594	20240508	091200	82331880	19480	19470	19480	19470	4
595	20240508	091100	82253990	19470	19470	19470	19470	25
596	20240508	091000	81767240	19470	19470	19470	19470	10
597	20240508	090900	81572540	19510	19460	19510	19460	150
598	20240508	090800	78649060	19460	19440	19460	19440	547
599	20240508	090700	68014620	19440	19440	19440	19440	72
600	20240508	090600	66614940	19460	19430	19460	19430	196
601	20240508	090500	62805860	19430	19410	19430	19390	1108
602	20240508	090400	41307500	19400	19410	19410	19390	430
603	20240508	090300	32966950	19410	19430	19430	19370	423
604	20240508	090200	24770810	19380	19380	19380	19380	100
605	20240508	090100	22832810	19380	19430	19440	19380	122
606	20240508	090000	20467300	19380	19390	19420	19380	1021