KissMeData/020000/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190400	1028898310	18850	18850	18850	18850	1017
3	20240509	190300	1028898310	18850	18850	18850	18850	0
4	20240509	190200	1028898310	18850	18850	18850	18850	0
5	20240509	190100	1028898310	18850	18850	18850	18850	0
6	20240509	190000	1028898310	18850	18850	18850	18850	0
7	20240509	185900	1028898310	18850	18850	18850	18850	0
8	20240509	185800	1028898310	18850	18850	18850	18850	0
9	20240509	185700	1028898310	18850	18850	18850	18850	0
10	20240509	185600	1028898310	18850	18850	18850	18850	0
11	20240509	185500	1028898310	18850	18850	18850	18850	0
12	20240509	185400	1028898310	18850	18850	18850	18850	0
13	20240509	185300	1028898310	18850	18850	18850	18850	0
14	20240509	185200	1028898310	18850	18850	18850	18850	0
15	20240509	185100	1028898310	18850	18850	18850	18850	0
16	20240509	185000	1028898310	18850	18850	18850	18850	0
17	20240509	184900	1028898310	18850	18850	18850	18850	0
18	20240509	184800	1028898310	18850	18850	18850	18850	0
19	20240509	184700	1028898310	18850	18850	18850	18850	0
20	20240509	184600	1028898310	18850	18850	18850	18850	0
21	20240509	184500	1028898310	18850	18850	18850	18850	0
22	20240509	184400	1028898310	18850	18850	18850	18850	0
23	20240509	184300	1028898310	18850	18850	18850	18850	0
24	20240509	184200	1028898310	18850	18850	18850	18850	0
25	20240509	184100	1028898310	18850	18850	18850	18850	0
26	20240509	184000	1028898310	18850	18850	18850	18850	0
27	20240509	183900	1028898310	18850	18850	18850	18850	0
28	20240509	183800	1028898310	18850	18850	18850	18850	0
29	20240509	183700	1028898310	18850	18850	18850	18850	0
30	20240509	183600	1028898310	18850	18850	18850	18850	0
31	20240509	183500	1028898310	18850	18850	18850	18850	0
32	20240509	183400	1028898310	18850	18850	18850	18850	1017
33	20240509	183300	1028898310	18850	18850	18850	18850	0
34	20240509	183200	1028898310	18850	18850	18850	18850	0
35	20240509	183100	1028898310	18850	18850	18850	18850	0
36	20240509	183000	1028898310	18850	18850	18850	18850	0
37	20240509	182900	1028898310	18850	18850	18850	18850	0
38	20240509	182800	1028898310	18850	18850	18850	18850	0
39	20240509	182700	1028898310	18850	18850	18850	18850	0
40	20240509	182600	1028898310	18850	18850	18850	18850	0
41	20240509	182500	1028898310	18850	18850	18850	18850	0
42	20240509	182400	1028898310	18850	18850	18850	18850	0
43	20240509	182300	1028898310	18850	18850	18850	18850	0
44	20240509	182200	1028898310	18850	18850	18850	18850	0
45	20240509	182100	1028898310	18850	18850	18850	18850	0
46	20240509	182000	1028898310	18850	18850	18850	18850	0
47	20240509	181900	1028898310	18850	18850	18850	18850	0
48	20240509	181800	1028898310	18850	18850	18850	18850	0
49	20240509	181700	1028898310	18850	18850	18850	18850	0
50	20240509	181600	1028898310	18850	18850	18850	18850	0
51	20240509	181500	1028898310	18850	18850	18850	18850	0
52	20240509	181400	1028898310	18850	18850	18850	18850	0
53	20240509	181300	1028898310	18850	18850	18850	18850	0
54	20240509	181200	1028898310	18850	18850	18850	18850	0
55	20240509	181100	1028898310	18850	18850	18850	18850	0
56	20240509	181000	1028898310	18850	18850	18850	18850	0
57	20240509	180900	1028898310	18850	18850	18850	18850	0
58	20240509	180800	1028898310	18850	18850	18850	18850	0
59	20240509	180700	1028898310	18850	18850	18850	18850	0
60	20240509	180600	1028898310	18850	18850	18850	18850	0
61	20240509	180500	1028898310	18850	18850	18850	18850	0
62	20240509	180400	1028898310	18850	18850	18850	18850	1017
63	20240509	180300	1028898310	18850	18850	18850	18850	0
64	20240509	180200	1028898310	18850	18850	18850	18850	0
65	20240509	180100	1028898310	18850	18850	18850	18850	0
66	20240509	180000	1028898310	18850	18850	18850	18850	0
67	20240509	175900	1028898310	18850	18850	18850	18850	0
68	20240509	175800	1028898310	18850	18850	18850	18850	0
69	20240509	175700	1028898310	18850	18850	18850	18850	0
70	20240509	175600	1028898310	18850	18850	18850	18850	0
71	20240509	175500	1028898310	18850	18850	18850	18850	0
72	20240509	175400	1028898310	18850	18850	18850	18850	0
73	20240509	175300	1028898310	18850	18850	18850	18850	0
74	20240509	175200	1028898310	18850	18850	18850	18850	0
75	20240509	175100	1028898310	18850	18850	18850	18850	0
76	20240509	175000	1028898310	18850	18850	18850	18850	0
77	20240509	174900	1028898310	18850	18850	18850	18850	0
78	20240509	174800	1028898310	18850	18850	18850	18850	0
79	20240509	174700	1028898310	18850	18850	18850	18850	0
80	20240509	174600	1028898310	18850	18850	18850	18850	0
81	20240509	174500	1028898310	18850	18850	18850	18850	0
82	20240509	174400	1028898310	18850	18850	18850	18850	0
83	20240509	174300	1028898310	18850	18850	18850	18850	0
84	20240509	174200	1028898310	18850	18850	18850	18850	0
85	20240509	174100	1028898310	18850	18850	18850	18850	0
86	20240509	174000	1028898310	18850	18850	18850	18850	0
87	20240509	173900	1028898310	18850	18850	18850	18850	0
88	20240509	173800	1028898310	18850	18850	18850	18850	0
89	20240509	173700	1028898310	18850	18850	18850	18850	0
90	20240509	173600	1028898310	18850	18850	18850	18850	0
91	20240509	173500	1028898310	18850	18850	18850	18850	0
92	20240509	173400	1028898310	18850	18850	18850	18850	1017
93	20240509	173300	1028898310	18850	18850	18850	18850	0
94	20240509	173200	1028898310	18850	18850	18850	18850	0
95	20240509	173100	1028898310	18850	18850	18850	18850	0
96	20240509	173000	1028898310	18850	18850	18850	18850	0
97	20240509	172900	1028898310	18850	18850	18850	18850	0
98	20240509	172800	1028898310	18850	18850	18850	18850	0
99	20240509	172700	1028898310	18850	18850	18850	18850	0
100	20240509	172600	1028898310	18850	18850	18850	18850	0
101	20240509	172500	1028898310	18850	18850	18850	18850	0
102	20240509	172400	1028898310	18850	18850	18850	18850	0
103	20240509	172300	1028898310	18850	18850	18850	18850	0
104	20240509	172200	1028898310	18850	18850	18850	18850	0
105	20240509	172100	1028898310	18850	18850	18850	18850	0
106	20240509	172000	1028898310	18850	18850	18850	18850	0
107	20240509	171900	1028898310	18850	18850	18850	18850	0
108	20240509	171800	1028898310	18850	18850	18850	18850	0
109	20240509	171700	1028898310	18850	18850	18850	18850	0
110	20240509	171600	1028898310	18850	18850	18850	18850	0
111	20240509	171500	1028898310	18850	18850	18850	18850	0
112	20240509	171400	1028898310	18850	18850	18850	18850	0
113	20240509	171300	1028898310	18850	18850	18850	18850	0
114	20240509	171200	1028898310	18850	18850	18850	18850	0
115	20240509	171100	1028898310	18850	18850	18850	18850	0
116	20240509	171000	1028898310	18850	18850	18850	18850	0
117	20240509	170900	1028898310	18850	18850	18850	18850	0
118	20240509	170800	1028898310	18850	18850	18850	18850	0
119	20240509	170700	1028898310	18850	18850	18850	18850	0
120	20240509	170600	1028898310	18850	18850	18850	18850	0
121	20240509	170500	1028898310	18850	18850	18850	18850	0
122	20240509	170400	1028898310	18850	18850	18850	18850	1017
123	20240509	170300	1028898310	18850	18850	18850	18850	0
124	20240509	170200	1028898310	18850	18850	18850	18850	0
125	20240509	170100	1028898310	18850	18850	18850	18850	0
126	20240509	170000	1028898310	18850	18850	18850	18850	0
127	20240509	165900	1028898310	18850	18850	18850	18850	0
128	20240509	165800	1028898310	18850	18850	18850	18850	0
129	20240509	165700	1028898310	18850	18850	18850	18850	0
130	20240509	165600	1028898310	18850	18850	18850	18850	0
131	20240509	165500	1028898310	18850	18850	18850	18850	0
132	20240509	165400	1028898310	18850	18850	18850	18850	0
133	20240509	165300	1028898310	18850	18850	18850	18850	0
134	20240509	165200	1028898310	18850	18850	18850	18850	0
135	20240509	165100	1028898310	18850	18850	18850	18850	0
136	20240509	165000	1028898310	18850	18850	18850	18850	0
137	20240509	164900	1028898310	18850	18850	18850	18850	0
138	20240509	164800	1028898310	18850	18850	18850	18850	0
139	20240509	164700	1028898310	18850	18850	18850	18850	0
140	20240509	164600	1028898310	18850	18850	18850	18850	0
141	20240509	164500	1028898310	18850	18850	18850	18850	0
142	20240509	164400	1028898310	18850	18850	18850	18850	0
143	20240509	164300	1028898310	18850	18850	18850	18850	0
144	20240509	164200	1028898310	18850	18850	18850	18850	0
145	20240509	164100	1028898310	18850	18850	18850	18850	0
146	20240509	164000	1028898310	18850	18850	18850	18850	0
147	20240509	163900	1028898310	18850	18850	18850	18850	0
148	20240509	163800	1028898310	18850	18850	18850	18850	0
149	20240509	163700	1028898310	18850	18850	18850	18850	0
150	20240509	163600	1028898310	18850	18850	18850	18850	0
151	20240509	163500	1028898310	18850	18850	18850	18850	0
152	20240509	163400	1028898310	18850	18850	18850	18850	1017
153	20240509	163300	1028898310	18850	18850	18850	18850	0
154	20240509	163200	1028898310	18850	18850	18850	18850	0
155	20240509	163100	1028898310	18850	18850	18850	18850	0
156	20240509	163000	1028898310	18850	18850	18850	18850	0
157	20240509	162900	1028898310	18850	18850	18850	18850	0
158	20240509	162800	1028898310	18850	18850	18850	18850	0
159	20240509	162700	1028898310	18850	18850	18850	18850	0
160	20240509	162600	1028898310	18850	18850	18850	18850	0
161	20240509	162500	1028898310	18850	18850	18850	18850	0
162	20240509	162400	1028898310	18850	18850	18850	18850	0
163	20240509	162300	1028898310	18850	18850	18850	18850	0
164	20240509	162200	1028898310	18850	18850	18850	18850	0
165	20240509	162100	1028898310	18850	18850	18850	18850	0
166	20240509	162000	1028898310	18850	18850	18850	18850	0
167	20240509	161900	1028898310	18850	18850	18850	18850	0
168	20240509	161800	1028898310	18850	18850	18850	18850	0
169	20240509	161700	1028898310	18850	18850	18850	18850	0
170	20240509	161600	1028898310	18850	18850	18850	18850	0
171	20240509	161500	1028898310	18850	18850	18850	18850	0
172	20240509	161400	1028898310	18850	18850	18850	18850	0
173	20240509	161300	1028898310	18850	18850	18850	18850	0
174	20240509	161200	1028898310	18850	18850	18850	18850	0
175	20240509	161100	1028898310	18850	18850	18850	18850	0
176	20240509	161000	1028898310	18850	18850	18850	18850	0
177	20240509	160900	1028898310	18850	18850	18850	18850	0
178	20240509	160800	1028898310	18850	18850	18850	18850	0
179	20240509	160700	1028898310	18850	18850	18850	18850	0
180	20240509	160600	1028898310	18850	18850	18850	18850	0
181	20240509	160500	1028898310	18850	18850	18850	18850	0
182	20240509	160400	1028898310	18850	18850	18850	18850	1017
183	20240509	160300	1028898310	18850	18850	18850	18850	0
184	20240509	160200	1028898310	18850	18850	18850	18850	0
185	20240509	160100	1028898310	18850	18850	18850	18850	0
186	20240509	160000	1028898310	18850	18850	18850	18850	0
187	20240509	155900	1028898310	18850	18850	18850	18850	0
188	20240509	155800	1028898310	18850	18850	18850	18850	0
189	20240509	155700	1028898310	18850	18850	18850	18850	0
190	20240509	155600	1028898310	18850	18850	18850	18850	0
191	20240509	155500	1028898310	18850	18850	18850	18850	0
192	20240509	155400	1028898310	18850	18850	18850	18850	0
193	20240509	155300	1028898310	18850	18850	18850	18850	0
194	20240509	155200	1028898310	18850	18850	18850	18850	0
195	20240509	155100	1028898310	18850	18850	18850	18850	0
196	20240509	155000	1028898310	18850	18850	18850	18850	0
197	20240509	154900	1028898310	18850	18850	18850	18850	0
198	20240509	154800	1028898310	18850	18850	18850	18850	0
199	20240509	154700	1028898310	18850	18850	18850	18850	0
200	20240509	154600	1028898310	18850	18850	18850	18850	0
201	20240509	154500	1028898310	18850	18850	18850	18850	0
202	20240509	154400	1028898310	18850	18850	18850	18850	0
203	20240509	154300	1028898310	18850	18850	18850	18850	0
204	20240509	154200	1028898310	18850	18850	18850	18850	0
205	20240509	154100	1028898310	18850	18850	18850	18850	0
206	20240509	154000	1028898310	18850	18850	18850	18850	0
207	20240509	153900	1028898310	18850	18850	18850	18850	0
208	20240509	153800	1028898310	18850	18850	18850	18850	0
209	20240509	153700	1028898310	18850	18850	18850	18850	0
210	20240509	153600	1028898310	18850	18850	18850	18850	0
211	20240509	153500	1028898310	18850	18850	18850	18850	0
212	20240509	153400	1028898310	18850	18850	18850	18850	1017
213	20240509	153300	1028898310	18850	18850	18850	18850	0
214	20240509	153200	1028898310	18850	18850	18850	18850	0
215	20240509	153100	1028898310	18850	18850	18850	18850	0
216	20240509	153000	1028898310	18850	18850	18850	18850	1017
217	20240509	152900	1009727860	18860	18860	18860	18860	0
218	20240509	152800	1009727860	18860	18860	18860	18860	0
219	20240509	152700	1009727860	18860	18860	18860	18860	0
220	20240509	152600	1009727860	18860	18860	18860	18860	0
221	20240509	152500	1009727860	18860	18860	18860	18860	0
222	20240509	152400	1009727860	18860	18860	18860	18860	0
223	20240509	152300	1009727860	18860	18860	18860	18860	0
224	20240509	152200	1009727860	18860	18860	18860	18860	0
225	20240509	152100	1009727860	18860	18860	18860	18860	0
226	20240509	152000	1009727860	18860	18860	18860	18860	0
227	20240509	151900	1009727860	18860	18860	18860	18850	713
228	20240509	151800	996282920	18850	18860	18860	18850	301
229	20240509	151700	990607050	18860	18850	18860	18850	125
230	20240509	151600	988250470	18850	18860	18860	18850	90
231	20240509	151500	986553660	18850	18860	18860	18850	173
232	20240509	151400	983292490	18860	18860	18860	18850	333
233	20240509	151300	977013210	18850	18850	18860	18850	30
234	20240509	151200	976447690	18850	18860	18860	18850	110
235	20240509	151100	974373240	18870	18860	18870	18850	229
236	20240509	151000	970052310	18860	18860	18860	18850	82
237	20240509	150900	968505930	18860	18860	18860	18850	307
238	20240509	150800	962718590	18860	18850	18870	18850	165
239	20240509	150700	959607530	18860	18860	18860	18860	495
240	20240509	150600	950271830	18860	18860	18860	18860	30
241	20240509	150500	949706030	18860	18860	18860	18850	621
242	20240509	150400	937994110	18860	18850	18860	18850	828
243	20240509	150300	922379730	18850	18850	18860	18850	146
244	20240509	150200	919627410	18850	18860	18860	18850	157
245	20240509	150100	916666670	18860	18860	18860	18850	386
246	20240509	150000	909388050	18850	18860	18860	18850	128
247	20240509	145900	906975240	18850	18860	18860	18850	203
248	20240509	145800	903148610	18860	18860	18860	18850	1430
249	20240509	145700	876178950	18870	18860	18870	18860	692
250	20240509	145600	863125220	18860	18870	18870	18860	372
251	20240509	145500	856107080	18870	18870	18880	18870	78
252	20240509	145400	854635210	18870	18870	18880	18870	266
253	20240509	145300	849615780	18860	18870	18870	18860	116
254	20240509	145200	847427760	18870	18870	18870	18870	73
255	20240509	145100	846050250	18870	18870	18880	18870	813
256	20240509	145000	830708920	18870	18880	18880	18870	87
257	20240509	144900	829067210	18880	18880	18880	18870	29
258	20240509	144800	828519850	18880	18880	18880	18880	1
259	20240509	144700	828500970	18870	18870	18870	18870	36
260	20240509	144600	827821650	18880	18880	18880	18880	15
261	20240509	144500	827538450	18880	18880	18880	18880	0
262	20240509	144400	827538450	18880	18880	18880	18880	216
263	20240509	144300	823460370	18880	18880	18880	18880	65
264	20240509	144200	822233170	18890	18880	18890	18880	250
265	20240509	144100	817513130	18870	18870	18870	18870	25
266	20240509	144000	817041380	18870	18870	18870	18870	12
267	20240509	143900	816814940	18870	18880	18880	18870	110
268	20240509	143800	814739190	18870	18870	18870	18870	30
269	20240509	143700	814173090	18870	18880	18880	18870	8
270	20240509	143600	814022070	18880	18870	18880	18870	39
271	20240509	143500	813286100	18870	18870	18870	18870	116
272	20240509	143400	811097180	18870	18860	18870	18860	30
273	20240509	143300	810531100	18860	18870	18870	18860	16
274	20240509	143200	810229300	18870	18860	18870	18860	106
275	20240509	143100	808230080	18870	18870	18870	18860	11
276	20240509	143000	808022520	18870	18860	18870	18860	37
277	20240509	142900	807324500	18860	18860	18860	18860	17
278	20240509	142800	807003880	18860	18860	18860	18860	119
279	20240509	142700	804759540	18860	18860	18860	18860	56
280	20240509	142600	803703380	18870	18870	18870	18860	40
281	20240509	142500	802948780	18860	18860	18860	18860	19
282	20240509	142400	802590440	18860	18870	18880	18860	135
283	20240509	142300	800043970	18870	18860	18870	18860	109
284	20240509	142200	797987240	18860	18860	18870	18860	40
285	20240509	142100	797232750	18860	18860	18860	18860	123
286	20240509	142000	794912970	18870	18870	18870	18860	61
287	20240509	141900	793762390	18860	18860	18860	18860	11
288	20240509	141800	793554930	18870	18870	18870	18860	4
289	20240509	141700	793479470	18870	18870	18870	18860	147
290	20240509	141600	790706960	18870	18870	18870	18860	59
291	20240509	141500	789593680	18870	18860	18870	18860	11
292	20240509	141400	789386210	18860	18860	18860	18860	9
293	20240509	141300	789216470	18860	18870	18870	18860	119
294	20240509	141200	786972070	18860	18870	18870	18860	59
295	20240509	141100	785858800	18870	18860	18870	18860	18
296	20240509	141000	785519220	18870	18860	18870	18860	151
297	20240509	140900	782671060	18870	18870	18870	18860	20
298	20240509	140800	782293750	18860	18860	18870	18860	13
299	20240509	140700	782048500	18860	18860	18860	18860	68
300	20240509	140600	780766020	18860	18860	18870	18860	110
301	20240509	140500	778691330	18860	18860	18870	18860	29
302	20240509	140400	778144380	18860	18860	18860	18860	9
303	20240509	140300	777974640	18860	18870	18870	18860	76
304	20240509	140200	776540770	18860	18860	18870	18860	123
305	20240509	140100	774220880	18860	18860	18870	18860	6
306	20240509	140000	774107680	18860	18870	18870	18860	20
307	20240509	135900	773730460	18870	18870	18880	18860	227
308	20240509	135800	769447010	18880	18870	18880	18870	64
309	20240509	135700	768239320	18870	18870	18870	18870	35
310	20240509	135600	767578870	18870	18870	18870	18870	34
311	20240509	135500	766937290	18870	18870	18870	18870	475
312	20240509	135400	757974040	18870	18870	18870	18870	30
313	20240509	135300	757407940	18870	18870	18880	18870	21
314	20240509	135200	757011660	18870	18870	18880	18870	18
315	20240509	135100	756671980	18870	18870	18880	18870	602
316	20240509	135000	745312190	18870	18880	18880	18870	23
317	20240509	134900	744878130	18880	18880	18880	18870	1382
318	20240509	134800	718794560	18880	18880	18890	18880	145
319	20240509	134700	716056700	18880	18880	18880	18880	159
320	20240509	134600	713054780	18890	18890	18890	18880	68
321	20240509	134500	711770480	18880	18880	18890	18880	33
322	20240509	134400	711147430	18880	18890	18890	18880	126
323	20240509	134300	708768520	18890	18880	18890	18880	43
324	20240509	134200	707956650	18880	18890	18890	18880	24
325	20240509	134100	707503480	18890	18890	18890	18890	9
326	20240509	134000	707333470	18880	18880	18880	18880	193
327	20240509	133900	703689630	18880	18880	18880	18880	113
328	20240509	133800	701556190	18880	18880	18880	18880	9
329	20240509	133700	701386270	18880	18890	18890	18880	473
330	20240509	133600	692452490	18890	18900	18900	18890	15
331	20240509	133500	692169040	18900	18880	18900	18880	615
332	20240509	133400	680553800	18880	18890	18890	18880	143
333	20240509	133300	677853940	18880	18880	18890	18880	259
334	20240509	133200	672963020	18880	18880	18890	18880	43
335	20240509	133100	672151170	18880	18880	18880	18880	665
336	20240509	133000	659595970	18880	18880	18880	18880	834
337	20240509	132900	643850050	18880	18890	18890	18880	117
338	20240509	132800	641640950	18890	18880	18890	18880	20
339	20240509	132700	641263280	18880	18890	18890	18880	16
340	20240509	132600	640961180	18880	18880	18890	18880	141
341	20240509	132500	638299090	18880	18890	18890	18880	89
342	20240509	132400	636617970	18890	18890	18890	18890	4
343	20240509	132300	636542410	18890	18890	18890	18880	439
344	20240509	132200	628250270	18890	18890	18890	18890	109
345	20240509	132100	626191260	18890	18890	18890	18890	9
346	20240509	132000	626021250	18890	18890	18890	18890	583
347	20240509	131900	615008380	18890	18890	18890	18890	10
348	20240509	131800	614819480	18890	18900	18900	18890	343
349	20240509	131700	608336920	18900	18910	18910	18900	14
350	20240509	131600	608072310	18900	18900	18910	18900	35
351	20240509	131500	607410800	18900	18900	18900	18900	135
352	20240509	131400	604859300	18900	18900	18900	18900	45
353	20240509	131300	604008800	18900	18900	18900	18900	24
354	20240509	131200	603555200	18900	18910	18910	18900	376
355	20240509	131100	596445310	18910	18910	18910	18910	147
356	20240509	131000	593665540	18910	18910	18910	18910	89
357	20240509	130900	591982550	18900	18900	18900	18900	107
358	20240509	130800	589960250	18900	18900	18910	18900	43
359	20240509	130700	589147540	18900	18900	18900	18900	120
360	20240509	130600	586879540	18900	18900	18900	18900	21
361	20240509	130500	586482640	18900	18900	18900	18900	18
362	20240509	130400	586142440	18900	18900	18910	18900	617
363	20240509	130300	574481030	18910	18910	18910	18900	201
364	20240509	130200	570680290	18920	18910	18920	18910	11
365	20240509	130100	570472210	18910	18910	18920	18910	61
366	20240509	130000	569318570	18910	18910	18910	18910	109
367	20240509	125900	567257380	18910	18910	18910	18910	16
368	20240509	125800	566954820	18910	18910	18920	18910	33
369	20240509	125700	566330780	18910	18910	18910	18910	27
370	20240509	125600	565820210	18910	18910	18910	18910	123
371	20240509	125500	563494280	18910	18910	18910	18910	10
372	20240509	125400	563305180	18920	18910	18920	18910	82
373	20240509	125300	561754510	18910	18920	18920	18910	151
374	20240509	125200	558897950	18920	18920	18920	18920	7
375	20240509	125100	558765510	18920	18920	18920	18920	10
376	20240509	125000	558576310	18920	18920	18920	18920	25
377	20240509	124900	558103310	18920	18920	18920	18920	110
378	20240509	124800	556022110	18920	18930	18930	18920	161
379	20240509	124700	552975890	18930	18940	18950	18930	365
380	20240509	124600	546062430	18940	18910	18940	18910	161
381	20240509	124500	543015390	18920	18920	18930	18920	64
382	20240509	124400	541804500	18920	18920	18930	18920	62
383	20240509	124300	540630960	18930	18920	18930	18910	119
384	20240509	124200	538378980	18920	18920	18920	18910	197
385	20240509	124100	534653180	18920	18920	18920	18920	83
386	20240509	124000	533082820	18910	18910	18920	18900	68
387	20240509	123900	531796850	18910	18900	18910	18900	298
388	20240509	123800	526161950	18900	18900	18900	18900	123
389	20240509	123700	523837250	18900	18910	18910	18900	186
390	20240509	123600	520321350	18900	18910	18910	18900	83
391	20240509	123500	518752020	18900	18900	18900	18900	39
392	20240509	123400	518014920	18900	18900	18910	18900	205
393	20240509	123300	514139420	18900	18910	18920	18900	109
394	20240509	123200	512078320	18900	18910	18920	18900	106
395	20240509	123100	510073430	18910	18900	18920	18900	244
396	20240509	123000	505460750	18900	18910	18910	18900	211
397	20240509	122900	501470850	18910	18910	18910	18900	31
398	20240509	122800	500884900	18900	18900	18900	18900	39
399	20240509	122700	500147800	18900	18900	18910	18900	229
400	20240509	122600	495819660	18910	18910	18910	18910	4
401	20240509	122500	495744020	18900	18910	18910	18900	46
402	20240509	122400	494874500	18910	18900	18910	18900	49
403	20240509	122300	493947960	18900	18910	18910	18900	133
404	20240509	122200	491434220	18900	18900	18910	18900	31
405	20240509	122100	490848260	18900	18900	18900	18900	4
406	20240509	122000	490772660	18900	18910	18910	18900	95
407	20240509	121900	488976370	18910	18910	18910	18910	0
408	20240509	121800	488976370	18910	18910	18910	18910	49
409	20240509	121700	488049780	18900	18900	18910	18900	40
410	20240509	121600	487293640	18900	18910	18910	18900	156
411	20240509	121500	484344870	18910	18910	18910	18910	204
412	20240509	121400	480487230	18910	18910	18920	18910	263
413	20240509	121300	475513860	18910	18910	18920	18910	119
414	20240509	121200	473263520	18910	18910	18910	18910	109
415	20240509	121100	471202330	18920	18910	18920	18910	27
416	20240509	121000	470691540	18910	18920	18920	18910	114
417	20240509	120900	468534930	18910	18910	18910	18910	168
418	20240509	120800	465358050	18920	18910	18920	18910	27
419	20240509	120700	464847380	18910	18920	18920	18910	28
420	20240509	120600	464317850	18910	18920	18920	18910	88
421	20240509	120500	462653220	18920	18920	18920	18910	152
422	20240509	120400	459778470	18920	18910	18920	18910	41
423	20240509	120300	459003060	18910	18910	18910	18910	54
424	20240509	120200	457981920	18910	18910	18910	18900	91
425	20240509	120100	456261150	18900	18910	18920	18900	175
426	20240509	120000	452953050	18910	18910	18910	18910	149
427	20240509	115900	450135460	18910	18910	18910	18910	4
428	20240509	115800	450059820	18910	18910	18910	18910	168
429	20240509	115700	446882940	18920	18920	18920	18920	3
430	20240509	115600	446826180	18910	18910	18930	18910	130
431	20240509	115500	444366200	18910	18910	18920	18910	75
432	20240509	115400	442947320	18920	18920	18920	18910	250
433	20240509	115300	438218350	18910	18910	18920	18910	96
434	20240509	115200	436402690	18920	18920	18920	18920	10
435	20240509	115100	436213490	18920	18910	18920	18910	124
436	20240509	115000	433867600	18920	18910	18920	18910	19
437	20240509	114900	433508160	18910	18920	18920	18910	39
438	20240509	114800	432770340	18910	18910	18930	18910	216
439	20240509	114700	428682730	18910	18910	18920	18910	130
440	20240509	114600	426224310	18920	18920	18920	18910	92
441	20240509	114500	424484090	18920	18920	18930	18920	22
442	20240509	114400	424067820	18920	18920	18930	18920	58
443	20240509	114300	422970410	18930	18930	18930	18920	126
444	20240509	114200	420586430	18930	18930	18930	18930	4
445	20240509	114100	420510710	18930	18930	18930	18920	59
446	20240509	114000	419394140	18930	18930	18930	18930	22
447	20240509	113900	418977680	18930	18930	18930	18930	47
448	20240509	113800	418087970	18940	18950	18950	18940	17
449	20240509	113700	417765920	18950	18950	18960	18950	42
450	20240509	113600	416969730	18960	18940	18960	18930	277
451	20240509	113500	411723940	18940	18940	18940	18940	47
452	20240509	113400	410833760	18940	18940	18940	18940	9
453	20240509	113300	410663300	18940	18940	18950	18940	204
454	20240509	113200	406799390	18950	18950	18960	18950	192
455	20240509	113100	403160940	18960	18960	18960	18960	9
456	20240509	113000	402990300	18960	18970	18970	18950	796
457	20240509	112900	387898150	18970	18970	18970	18970	1
458	20240509	112800	387879180	18970	18970	18970	18960	220
459	20240509	112700	383705900	18960	18970	18970	18960	107
460	20240509	112600	381677110	18960	18970	18980	18960	67
461	20240509	112500	380406220	18970	18970	18970	18970	243
462	20240509	112400	375796510	18980	18980	18980	18980	2
463	20240509	112300	375758550	18980	18980	18980	18970	65
464	20240509	112200	374525020	18980	18980	18980	18980	123
465	20240509	112100	372190480	18990	18990	18990	18990	3
466	20240509	112000	372133510	18990	18990	18990	18990	3
467	20240509	111900	372076540	18990	18990	19000	18990	42
468	20240509	111800	371278870	18990	18990	18990	18980	127
469	20240509	111700	368867330	18990	18990	18990	18990	1
470	20240509	111600	368848340	19010	18990	19010	18990	115
471	20240509	111500	366663730	18990	18990	18990	18990	3
472	20240509	111400	366606760	18990	19000	19010	18970	393
473	20240509	111300	359142990	19000	19010	19010	19000	139
474	20240509	111200	356501450	19010	19010	19010	19010	1
475	20240509	111100	356482440	19010	18970	19010	18970	339
476	20240509	111000	350042650	18970	18980	18980	18970	170
477	20240509	110900	346817030	18990	18980	18990	18980	7
478	20240509	110800	346684150	18980	18970	18990	18970	49
479	20240509	110700	345754150	18970	18990	19000	18970	365
480	20240509	110600	338826260	19010	19050	19050	18990	1518
481	20240509	110500	309954340	19050	19050	19050	19050	2
482	20240509	110400	309916240	19050	19050	19050	19050	6
483	20240509	110300	309801940	19050	19060	19060	19040	107
484	20240509	110200	307763710	19050	19050	19050	19050	47
485	20240509	110100	306868360	19040	19050	19050	19040	73
486	20240509	110000	305478180	19040	19050	19050	19040	2
487	20240509	105900	305440090	19050	19060	19060	19040	174
488	20240509	105800	302125050	19050	19050	19050	19050	7
489	20240509	105700	301991700	19050	19050	19050	19050	16
490	20240509	105600	301686900	19050	19050	19050	19050	51
491	20240509	105500	300715350	19040	19050	19050	19040	114
492	20240509	105400	298543760	19050	19050	19050	19050	54
493	20240509	105300	297515060	19050	19050	19050	19050	4
494	20240509	105200	297438860	19060	19060	19060	19040	159
495	20240509	105100	294409520	19060	19060	19060	19060	141
496	20240509	105000	291722060	19060	19050	19060	19040	182
497	20240509	104900	288255090	19050	19060	19060	19050	4
498	20240509	104800	288178880	19060	19070	19070	19040	581
499	20240509	104700	277110730	19070	19080	19080	19050	1794
500	20240509	104600	242904930	19080	19080	19090	19070	58
501	20240509	104500	241798310	19080	19080	19080	19080	126
502	20240509	104400	239394230	19080	19080	19080	19080	200
503	20240509	104300	235578230	19080	19080	19080	19080	98
504	20240509	104200	233708390	19080	19090	19090	19080	61
505	20240509	104100	232543970	19090	19110	19110	19080	3841
506	20240509	104000	159196420	19120	19120	19120	19120	1
507	20240509	103900	159177300	19120	19120	19120	19120	5
508	20240509	103800	159081700	19110	19110	19110	19110	12
509	20240509	103700	158852380	19110	19110	19110	19110	136
510	20240509	103600	156253420	19120	19120	19120	19120	81
511	20240509	103500	154704700	19120	19120	19120	19120	1
512	20240509	103400	154685580	19120	19120	19120	19120	0
513	20240509	103300	154685580	19120	19110	19120	19110	30
514	20240509	103200	154112270	19120	19120	19120	19120	1
515	20240509	103100	154093150	19120	19120	19120	19120	0
516	20240509	103000	154093150	19120	19120	19120	19110	58
517	20240509	102900	152984240	19120	19120	19120	19120	0
518	20240509	102800	152984240	19120	19120	19120	19120	117
519	20240509	102700	150747200	19120	19120	19120	19120	31
520	20240509	102600	150154480	19120	19130	19130	19120	457
521	20240509	102500	141416610	19130	19130	19130	19130	0
522	20240509	102400	141416610	19130	19130	19130	19130	121
523	20240509	102300	139101880	19120	19120	19120	19120	0
524	20240509	102200	139101880	19120	19120	19120	19120	0
525	20240509	102100	139101880	19120	19130	19130	19120	29
526	20240509	102000	138547390	19130	19130	19130	19130	0
527	20240509	101900	138547390	19130	19130	19130	19130	400
528	20240509	101800	130895390	19120	19120	19120	19120	14
529	20240509	101700	130627710	19130	19120	19130	19120	3
530	20240509	101600	130570330	19120	19120	19120	19120	16
531	20240509	101500	130264410	19120	19120	19120	19120	0
532	20240509	101400	130264410	19120	19120	19120	19120	63
533	20240509	101300	129059850	19120	19130	19130	19120	6
534	20240509	101200	128945080	19120	19120	19130	19120	81
535	20240509	101100	127396350	19120	19130	19130	19120	24
536	20240509	101000	126937400	19120	19130	19130	19120	150
537	20240509	100900	124068690	19130	19120	19130	19120	20
538	20240509	100800	123686260	19120	19120	19120	19120	38
539	20240509	100700	122959700	19120	19120	19120	19120	0
540	20240509	100600	122959700	19120	19130	19130	19120	18
541	20240509	100500	122615530	19120	19120	19120	19120	10
542	20240509	100400	122424330	19130	19130	19130	19120	1002
543	20240509	100300	103257820	19130	19140	19140	19130	182
544	20240509	100200	99776150	19130	19130	19130	19130	10
545	20240509	100100	99584850	19140	19130	19140	19130	7
546	20240509	100000	99450920	19130	19130	19130	19130	54
547	20240509	095900	98417900	19130	19130	19130	19130	54
548	20240509	095800	97384880	19130	19130	19130	19130	16
549	20240509	095700	97078800	19130	19130	19130	19130	47
550	20240509	095600	96179690	19130	19130	19130	19130	10
551	20240509	095500	95988390	19130	19130	19130	19130	8
552	20240509	095400	95835350	19130	19130	19130	19130	385
553	20240509	095300	88470300	19130	19130	19130	19130	6
554	20240509	095200	88355520	19130	19130	19130	19130	55
555	20240509	095100	87303370	19130	19130	19130	19130	0
556	20240509	095000	87303370	19130	19140	19140	19130	12
557	20240509	094900	87073800	19130	19140	19140	19130	64
558	20240509	094800	85849470	19130	19130	19130	19130	14
559	20240509	094700	85581650	19140	19130	19140	19130	23
560	20240509	094600	85141600	19130	19140	19140	19130	84
561	20240509	094500	83534630	19140	19140	19140	19130	87
562	20240509	094400	81869660	19140	19140	19140	19140	22
563	20240509	094300	81448580	19140	19130	19140	19130	18
564	20240509	094200	81104210	19130	19130	19130	19130	0
565	20240509	094100	81104210	19130	19130	19130	19130	0
566	20240509	094000	81104210	19130	19130	19140	19130	64
567	20240509	093900	79879880	19140	19140	19140	19140	0
568	20240509	093800	79879880	19140	19130	19140	19130	36
569	20240509	093700	79191150	19140	19130	19140	19130	90
570	20240509	093600	77468950	19130	19140	19140	19130	42
571	20240509	093500	76665350	19130	19140	19140	19130	13
572	20240509	093400	76416630	19130	19130	19130	19130	70
573	20240509	093300	75077530	19130	19130	19130	19130	15
574	20240509	093200	74790580	19140	19130	19140	19130	14
575	20240509	093100	74522750	19130	19130	19130	19130	258
576	20240509	093000	69587210	19130	19130	19130	19130	26
577	20240509	092900	69089830	19130	19130	19130	19130	19
578	20240509	092800	68726360	19130	19140	19140	19130	372
579	20240509	092700	61609960	19150	19140	19150	19140	14
580	20240509	092600	61341950	19140	19140	19150	19140	29
581	20240509	092500	60786870	19150	19140	19150	19140	5
582	20240509	092400	60691150	19150	19140	19150	19140	43
583	20240509	092300	59868120	19140	19140	19140	19140	15
584	20240509	092200	59581020	19130	19140	19140	19130	26
585	20240509	092100	59083580	19140	19130	19140	19130	83
586	20240509	092000	57495260	19140	19140	19140	19130	33
587	20240509	091900	56863810	19140	19140	19140	19140	67
588	20240509	091800	55581430	19150	19160	19160	19150	29
589	20240509	091700	55026070	19160	19160	19160	19160	1
590	20240509	091600	55006910	19150	19150	19150	19150	168
591	20240509	091500	51789710	19140	19140	19140	19140	68
592	20240509	091400	50488190	19140	19130	19140	19130	15
593	20240509	091300	50201220	19130	19140	19140	19130	13
594	20240509	091200	49952520	19140	19140	19140	19130	32
595	20240509	091100	49340160	19150	19140	19150	19140	83
596	20240509	091000	47751520	19140	19150	19150	19140	458
597	20240509	090900	38984670	19150	19160	19160	19150	221
598	20240509	090800	34752510	19160	19160	19160	19150	87
599	20240509	090700	33085600	19160	19170	19170	19150	20
600	20240509	090600	32702490	19170	19180	19180	19150	415
601	20240509	090500	24749820	19180	19200	19200	19160	211
602	20240509	090400	20706410	19160	19190	19190	19160	506
603	20240509	090300	11004010	19180	19180	19180	19180	10
604	20240509	090200	10812210	19230	19230	19230	19180	418
605	20240509	090100	2788300	19250	19250	19250	19250	0
606	20240509	090000	2788300	19250	19220	19250	19220	145