KissMeData/068290/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194700	396135220	18680	18680	18680	18680	593
3	20240503	194600	396135220	18680	18680	18680	18680	0
4	20240503	194500	396135220	18680	18680	18680	18680	0
5	20240503	194400	396135220	18680	18680	18680	18680	0
6	20240503	194300	396135220	18680	18680	18680	18680	0
7	20240503	194200	396135220	18680	18680	18680	18680	0
8	20240503	194100	396135220	18680	18680	18680	18680	0
9	20240503	194000	396135220	18680	18680	18680	18680	0
10	20240503	193900	396135220	18680	18680	18680	18680	0
11	20240503	193800	396135220	18680	18680	18680	18680	0
12	20240503	193700	396135220	18680	18680	18680	18680	0
13	20240503	193600	396135220	18680	18680	18680	18680	0
14	20240503	193500	396135220	18680	18680	18680	18680	0
15	20240503	193400	396135220	18680	18680	18680	18680	0
16	20240503	193300	396135220	18680	18680	18680	18680	0
17	20240503	193200	396135220	18680	18680	18680	18680	0
18	20240503	193100	396135220	18680	18680	18680	18680	0
19	20240503	193000	396135220	18680	18680	18680	18680	0
20	20240503	192900	396135220	18680	18680	18680	18680	0
21	20240503	192800	396135220	18680	18680	18680	18680	0
22	20240503	192700	396135220	18680	18680	18680	18680	0
23	20240503	192600	396135220	18680	18680	18680	18680	0
24	20240503	192500	396135220	18680	18680	18680	18680	0
25	20240503	192400	396135220	18680	18680	18680	18680	0
26	20240503	192300	396135220	18680	18680	18680	18680	0
27	20240503	192200	396135220	18680	18680	18680	18680	0
28	20240503	192100	396135220	18680	18680	18680	18680	0
29	20240503	192000	396135220	18680	18680	18680	18680	0
30	20240503	191900	396135220	18680	18680	18680	18680	0
31	20240503	191800	396135220	18680	18680	18680	18680	0
32	20240503	191700	396135220	18680	18680	18680	18680	593
33	20240503	191600	396135220	18680	18680	18680	18680	0
34	20240503	191500	396135220	18680	18680	18680	18680	0
35	20240503	191400	396135220	18680	18680	18680	18680	0
36	20240503	191300	396135220	18680	18680	18680	18680	0
37	20240503	191200	396135220	18680	18680	18680	18680	0
38	20240503	191100	396135220	18680	18680	18680	18680	0
39	20240503	191000	396135220	18680	18680	18680	18680	0
40	20240503	190900	396135220	18680	18680	18680	18680	0
41	20240503	190800	396135220	18680	18680	18680	18680	0
42	20240503	190700	396135220	18680	18680	18680	18680	0
43	20240503	190600	396135220	18680	18680	18680	18680	0
44	20240503	190500	396135220	18680	18680	18680	18680	0
45	20240503	190400	396135220	18680	18680	18680	18680	0
46	20240503	190300	396135220	18680	18680	18680	18680	0
47	20240503	190200	396135220	18680	18680	18680	18680	0
48	20240503	190100	396135220	18680	18680	18680	18680	0
49	20240503	190000	396135220	18680	18680	18680	18680	0
50	20240503	185900	396135220	18680	18680	18680	18680	0
51	20240503	185800	396135220	18680	18680	18680	18680	0
52	20240503	185700	396135220	18680	18680	18680	18680	0
53	20240503	185600	396135220	18680	18680	18680	18680	0
54	20240503	185500	396135220	18680	18680	18680	18680	0
55	20240503	185400	396135220	18680	18680	18680	18680	0
56	20240503	185300	396135220	18680	18680	18680	18680	0
57	20240503	185200	396135220	18680	18680	18680	18680	0
58	20240503	185100	396135220	18680	18680	18680	18680	0
59	20240503	185000	396135220	18680	18680	18680	18680	0
60	20240503	184900	396135220	18680	18680	18680	18680	0
61	20240503	184800	396135220	18680	18680	18680	18680	0
62	20240503	184700	396135220	18680	18680	18680	18680	593
63	20240503	184600	396135220	18680	18680	18680	18680	0
64	20240503	184500	396135220	18680	18680	18680	18680	0
65	20240503	184400	396135220	18680	18680	18680	18680	0
66	20240503	184300	396135220	18680	18680	18680	18680	0
67	20240503	184200	396135220	18680	18680	18680	18680	0
68	20240503	184100	396135220	18680	18680	18680	18680	0
69	20240503	184000	396135220	18680	18680	18680	18680	0
70	20240503	183900	396135220	18680	18680	18680	18680	0
71	20240503	183800	396135220	18680	18680	18680	18680	0
72	20240503	183700	396135220	18680	18680	18680	18680	0
73	20240503	183600	396135220	18680	18680	18680	18680	0
74	20240503	183500	396135220	18680	18680	18680	18680	0
75	20240503	183400	396135220	18680	18680	18680	18680	0
76	20240503	183300	396135220	18680	18680	18680	18680	0
77	20240503	183200	396135220	18680	18680	18680	18680	0
78	20240503	183100	396135220	18680	18680	18680	18680	0
79	20240503	183000	396135220	18680	18680	18680	18680	0
80	20240503	182900	396135220	18680	18680	18680	18680	0
81	20240503	182800	396135220	18680	18680	18680	18680	0
82	20240503	182700	396135220	18680	18680	18680	18680	0
83	20240503	182600	396135220	18680	18680	18680	18680	0
84	20240503	182500	396135220	18680	18680	18680	18680	0
85	20240503	182400	396135220	18680	18680	18680	18680	0
86	20240503	182300	396135220	18680	18680	18680	18680	0
87	20240503	182200	396135220	18680	18680	18680	18680	0
88	20240503	182100	396135220	18680	18680	18680	18680	0
89	20240503	182000	396135220	18680	18680	18680	18680	0
90	20240503	181900	396135220	18680	18680	18680	18680	0
91	20240503	181800	396135220	18680	18680	18680	18680	0
92	20240503	181700	396135220	18680	18680	18680	18680	593
93	20240503	181600	396135220	18680	18680	18680	18680	0
94	20240503	181500	396135220	18680	18680	18680	18680	0
95	20240503	181400	396135220	18680	18680	18680	18680	0
96	20240503	181300	396135220	18680	18680	18680	18680	0
97	20240503	181200	396135220	18680	18680	18680	18680	0
98	20240503	181100	396135220	18680	18680	18680	18680	0
99	20240503	181000	396135220	18680	18680	18680	18680	0
100	20240503	180900	396135220	18680	18680	18680	18680	0
101	20240503	180800	396135220	18680	18680	18680	18680	0
102	20240503	180700	396135220	18680	18680	18680	18680	0
103	20240503	180600	396135220	18680	18680	18680	18680	0
104	20240503	180500	396135220	18680	18680	18680	18680	0
105	20240503	180400	396135220	18680	18680	18680	18680	0
106	20240503	180300	396135220	18680	18680	18680	18680	0
107	20240503	180200	396135220	18680	18680	18680	18680	0
108	20240503	180100	396135220	18680	18680	18680	18680	0
109	20240503	180000	396135220	18680	18680	18680	18680	0
110	20240503	175900	396135220	18680	18680	18680	18680	0
111	20240503	175800	396135220	18680	18680	18680	18680	0
112	20240503	175700	396135220	18680	18680	18680	18680	0
113	20240503	175600	396135220	18680	18680	18680	18680	0
114	20240503	175500	396135220	18680	18680	18680	18680	0
115	20240503	175400	396135220	18680	18680	18680	18680	0
116	20240503	175300	396135220	18680	18680	18680	18680	0
117	20240503	175200	396135220	18680	18680	18680	18680	0
118	20240503	175100	396135220	18680	18680	18680	18680	0
119	20240503	175000	396135220	18680	18680	18680	18680	0
120	20240503	174900	396135220	18680	18680	18680	18680	0
121	20240503	174800	396135220	18680	18680	18680	18680	0
122	20240503	174700	396135220	18680	18680	18680	18680	593
123	20240503	174600	396135220	18680	18680	18680	18680	0
124	20240503	174500	396135220	18680	18680	18680	18680	0
125	20240503	174400	396135220	18680	18680	18680	18680	0
126	20240503	174300	396135220	18680	18680	18680	18680	0
127	20240503	174200	396135220	18680	18680	18680	18680	0
128	20240503	174100	396135220	18680	18680	18680	18680	0
129	20240503	174000	396135220	18680	18680	18680	18680	0
130	20240503	173900	396135220	18680	18680	18680	18680	0
131	20240503	173800	396135220	18680	18680	18680	18680	0
132	20240503	173700	396135220	18680	18680	18680	18680	0
133	20240503	173600	396135220	18680	18680	18680	18680	0
134	20240503	173500	396135220	18680	18680	18680	18680	0
135	20240503	173400	396135220	18680	18680	18680	18680	0
136	20240503	173300	396135220	18680	18680	18680	18680	0
137	20240503	173200	396135220	18680	18680	18680	18680	0
138	20240503	173100	396135220	18680	18680	18680	18680	0
139	20240503	173000	396135220	18680	18680	18680	18680	0
140	20240503	172900	396135220	18680	18680	18680	18680	0
141	20240503	172800	396135220	18680	18680	18680	18680	0
142	20240503	172700	396135220	18680	18680	18680	18680	0
143	20240503	172600	396135220	18680	18680	18680	18680	0
144	20240503	172500	396135220	18680	18680	18680	18680	0
145	20240503	172400	396135220	18680	18680	18680	18680	0
146	20240503	172300	396135220	18680	18680	18680	18680	0
147	20240503	172200	396135220	18680	18680	18680	18680	0
148	20240503	172100	396135220	18680	18680	18680	18680	0
149	20240503	172000	396135220	18680	18680	18680	18680	0
150	20240503	171900	396135220	18680	18680	18680	18680	0
151	20240503	171800	396135220	18680	18680	18680	18680	0
152	20240503	171700	396135220	18680	18680	18680	18680	593
153	20240503	171600	396135220	18680	18680	18680	18680	0
154	20240503	171500	396135220	18680	18680	18680	18680	0
155	20240503	171400	396135220	18680	18680	18680	18680	0
156	20240503	171300	396135220	18680	18680	18680	18680	0
157	20240503	171200	396135220	18680	18680	18680	18680	0
158	20240503	171100	396135220	18680	18680	18680	18680	0
159	20240503	171000	396135220	18680	18680	18680	18680	0
160	20240503	170900	396135220	18680	18680	18680	18680	0
161	20240503	170800	396135220	18680	18680	18680	18680	0
162	20240503	170700	396135220	18680	18680	18680	18680	0
163	20240503	170600	396135220	18680	18680	18680	18680	0
164	20240503	170500	396135220	18680	18680	18680	18680	0
165	20240503	170400	396135220	18680	18680	18680	18680	0
166	20240503	170300	396135220	18680	18680	18680	18680	0
167	20240503	170200	396135220	18680	18680	18680	18680	0
168	20240503	170100	396135220	18680	18680	18680	18680	0
169	20240503	170000	396135220	18680	18680	18680	18680	0
170	20240503	165900	396135220	18680	18680	18680	18680	0
171	20240503	165800	396135220	18680	18680	18680	18680	0
172	20240503	165700	396135220	18680	18680	18680	18680	0
173	20240503	165600	396135220	18680	18680	18680	18680	0
174	20240503	165500	396135220	18680	18680	18680	18680	0
175	20240503	165400	396135220	18680	18680	18680	18680	0
176	20240503	165300	396135220	18680	18680	18680	18680	0
177	20240503	165200	396135220	18680	18680	18680	18680	0
178	20240503	165100	396135220	18680	18680	18680	18680	0
179	20240503	165000	396135220	18680	18680	18680	18680	0
180	20240503	164900	396135220	18680	18680	18680	18680	0
181	20240503	164800	396135220	18680	18680	18680	18680	0
182	20240503	164700	396135220	18680	18680	18680	18680	593
183	20240503	164600	396135220	18680	18680	18680	18680	0
184	20240503	164500	396135220	18680	18680	18680	18680	0
185	20240503	164400	396135220	18680	18680	18680	18680	0
186	20240503	164300	396135220	18680	18680	18680	18680	0
187	20240503	164200	396135220	18680	18680	18680	18680	0
188	20240503	164100	396135220	18680	18680	18680	18680	0
189	20240503	164000	396135220	18680	18680	18680	18680	0
190	20240503	163900	396135220	18680	18680	18680	18680	0
191	20240503	163800	396135220	18680	18680	18680	18680	0
192	20240503	163700	396135220	18680	18680	18680	18680	0
193	20240503	163600	396135220	18680	18680	18680	18680	0
194	20240503	163500	396135220	18680	18680	18680	18680	0
195	20240503	163400	396135220	18680	18680	18680	18680	0
196	20240503	163300	396135220	18680	18680	18680	18680	0
197	20240503	163200	396135220	18680	18680	18680	18680	0
198	20240503	163100	396135220	18680	18680	18680	18680	0
199	20240503	163000	396135220	18680	18680	18680	18680	0
200	20240503	162900	396135220	18680	18680	18680	18680	0
201	20240503	162800	396135220	18680	18680	18680	18680	0
202	20240503	162700	396135220	18680	18680	18680	18680	0
203	20240503	162600	396135220	18680	18680	18680	18680	0
204	20240503	162500	396135220	18680	18680	18680	18680	0
205	20240503	162400	396135220	18680	18680	18680	18680	0
206	20240503	162300	396135220	18680	18680	18680	18680	0
207	20240503	162200	396135220	18680	18680	18680	18680	0
208	20240503	162100	396135220	18680	18680	18680	18680	0
209	20240503	162000	396135220	18680	18680	18680	18680	0
210	20240503	161900	396135220	18680	18680	18680	18680	0
211	20240503	161800	396135220	18680	18680	18680	18680	0
212	20240503	161700	396135220	18680	18680	18680	18680	593
213	20240503	161600	396135220	18680	18680	18680	18680	0
214	20240503	161500	396135220	18680	18680	18680	18680	0
215	20240503	161400	396135220	18680	18680	18680	18680	0
216	20240503	161300	396135220	18680	18680	18680	18680	0
217	20240503	161200	396135220	18680	18680	18680	18680	0
218	20240503	161100	396135220	18680	18680	18680	18680	0
219	20240503	161000	396135220	18680	18680	18680	18680	0
220	20240503	160900	396135220	18680	18680	18680	18680	0
221	20240503	160800	396135220	18680	18680	18680	18680	0
222	20240503	160700	396135220	18680	18680	18680	18680	0
223	20240503	160600	396135220	18680	18680	18680	18680	0
224	20240503	160500	396135220	18680	18680	18680	18680	0
225	20240503	160400	396135220	18680	18680	18680	18680	0
226	20240503	160300	396135220	18680	18680	18680	18680	0
227	20240503	160200	396135220	18680	18680	18680	18680	0
228	20240503	160100	396135220	18680	18680	18680	18680	0
229	20240503	160000	396135220	18680	18680	18680	18680	0
230	20240503	155900	396135220	18680	18680	18680	18680	0
231	20240503	155800	396135220	18680	18680	18680	18680	0
232	20240503	155700	396135220	18680	18680	18680	18680	0
233	20240503	155600	396135220	18680	18680	18680	18680	0
234	20240503	155500	396135220	18680	18680	18680	18680	0
235	20240503	155400	396135220	18680	18680	18680	18680	0
236	20240503	155300	396135220	18680	18680	18680	18680	0
237	20240503	155200	396135220	18680	18680	18680	18680	0
238	20240503	155100	396135220	18680	18680	18680	18680	0
239	20240503	155000	396135220	18680	18680	18680	18680	0
240	20240503	154900	396135220	18680	18680	18680	18680	0
241	20240503	154800	396135220	18680	18680	18680	18680	0
242	20240503	154700	396135220	18680	18680	18680	18680	593
243	20240503	154600	396135220	18680	18680	18680	18680	0
244	20240503	154500	396135220	18680	18680	18680	18680	0
245	20240503	154400	396135220	18680	18680	18680	18680	0
246	20240503	154300	396135220	18680	18680	18680	18680	0
247	20240503	154200	396135220	18680	18680	18680	18680	0
248	20240503	154100	396135220	18680	18680	18680	18680	0
249	20240503	154000	396135220	18680	18680	18680	18680	0
250	20240503	153900	396135220	18680	18680	18680	18680	0
251	20240503	153800	396135220	18680	18680	18680	18680	0
252	20240503	153700	396135220	18680	18680	18680	18680	0
253	20240503	153600	396135220	18680	18680	18680	18680	0
254	20240503	153500	396135220	18680	18680	18680	18680	0
255	20240503	153400	396135220	18680	18680	18680	18680	0
256	20240503	153300	396135220	18680	18680	18680	18680	0
257	20240503	153200	396135220	18680	18680	18680	18680	0
258	20240503	153100	396135220	18680	18680	18680	18680	0
259	20240503	153000	396135220	18680	18680	18680	18680	593
260	20240503	152900	385057980	18670	18670	18670	18670	0
261	20240503	152800	385057980	18670	18670	18670	18670	0
262	20240503	152700	385057980	18670	18670	18670	18670	0
263	20240503	152600	385057980	18670	18670	18670	18670	0
264	20240503	152500	385057980	18670	18670	18670	18670	0
265	20240503	152400	385057980	18670	18670	18670	18670	0
266	20240503	152300	385057980	18670	18670	18670	18670	0
267	20240503	152200	385057980	18670	18670	18670	18670	0
268	20240503	152100	385057980	18670	18670	18670	18670	0
269	20240503	152000	385057980	18670	18670	18670	18670	0
270	20240503	151900	385057980	18670	18680	18680	18670	16
271	20240503	151800	384759150	18680	18740	18740	18680	446
272	20240503	151700	376406350	18740	18710	18740	18710	40
273	20240503	151600	375656780	18710	18700	18710	18700	23
274	20240503	151500	375226600	18700	18700	18700	18700	11
275	20240503	151400	375020900	18680	18680	18680	18680	0
276	20240503	151300	375020900	18680	18680	18680	18680	0
277	20240503	151200	375020900	18680	18680	18680	18680	0
278	20240503	151100	375020900	18680	18690	18690	18680	50
279	20240503	151000	374086580	18710	18680	18710	18680	52
280	20240503	150900	373114690	18680	18680	18680	18680	0
281	20240503	150800	373114690	18680	18680	18680	18680	29
282	20240503	150700	372572970	18680	18740	18740	18680	325
283	20240503	150600	366498730	18750	18750	18750	18750	2
284	20240503	150500	366461230	18750	18750	18750	18750	1
285	20240503	150400	366442480	18680	18680	18680	18680	0
286	20240503	150300	366442480	18680	18760	18760	18680	386
287	20240503	150200	359229920	18760	18740	18760	18740	257
288	20240503	150100	354412740	18740	18740	18740	18740	0
289	20240503	150000	354412740	18740	18670	18740	18670	31
290	20240503	145900	353833840	18730	18700	18730	18700	214
291	20240503	145800	349829020	18660	18660	18660	18660	0
292	20240503	145700	349829020	18660	18660	18660	18660	0
293	20240503	145600	349829020	18660	18660	18660	18660	0
294	20240503	145500	349829020	18660	18660	18660	18660	1
295	20240503	145400	349810360	18660	18660	18660	18660	0
296	20240503	145300	349810360	18660	18660	18660	18660	154
297	20240503	145200	346936720	18660	18660	18660	18660	0
298	20240503	145100	346936720	18660	18660	18660	18660	0
299	20240503	145000	346936720	18660	18660	18660	18660	200
300	20240503	144900	343204720	18700	18700	18700	18700	1
301	20240503	144800	343186020	18660	18660	18660	18660	0
302	20240503	144700	343186020	18660	18660	18660	18660	0
303	20240503	144600	343186020	18660	18660	18660	18660	0
304	20240503	144500	343186020	18660	18660	18660	18660	0
305	20240503	144400	343186020	18660	18660	18660	18660	81
306	20240503	144300	341674560	18680	18680	18680	18680	0
307	20240503	144200	341674560	18680	18680	18680	18680	0
308	20240503	144100	341674560	18680	18680	18680	18680	1
309	20240503	144000	341655880	18680	18680	18680	18680	4
310	20240503	143900	341581160	18680	18680	18680	18680	73
311	20240503	143800	340217520	18660	18660	18660	18660	5
312	20240503	143700	340124220	18650	18650	18650	18650	25
313	20240503	143600	339657970	18650	18650	18650	18650	0
314	20240503	143500	339657970	18650	18650	18650	18650	0
315	20240503	143400	339657970	18650	18650	18650	18650	0
316	20240503	143300	339657970	18650	18650	18650	18650	10
317	20240503	143200	339471470	18680	18680	18680	18680	10
318	20240503	143100	339284670	18660	18660	18660	18660	0
319	20240503	143000	339284670	18660	18650	18660	18650	52
320	20240503	142900	338314360	18650	18650	18650	18650	0
321	20240503	142800	338314360	18650	18650	18650	18650	0
322	20240503	142700	338314360	18650	18650	18650	18650	0
323	20240503	142600	338314360	18650	18650	18650	18650	0
324	20240503	142500	338314360	18650	18650	18650	18650	0
325	20240503	142400	338314360	18650	18650	18650	18650	0
326	20240503	142300	338314360	18650	18640	18650	18640	142
327	20240503	142200	335666530	18640	18640	18640	18640	1
328	20240503	142100	335647890	18640	18640	18640	18640	1
329	20240503	142000	335629250	18620	18610	18650	18610	119
330	20240503	141900	333411530	18600	18600	18600	18600	5
331	20240503	141800	333318530	18600	18600	18600	18600	1
332	20240503	141700	333299930	18610	18610	18610	18610	0
333	20240503	141600	333299930	18610	18610	18610	18610	0
334	20240503	141500	333299930	18610	18610	18610	18610	110
335	20240503	141400	331252830	18610	18610	18610	18610	94
336	20240503	141300	329503490	18610	18610	18610	18610	0
337	20240503	141200	329503490	18610	18610	18610	18610	0
338	20240503	141100	329503490	18610	18610	18610	18610	0
339	20240503	141000	329503490	18610	18610	18610	18610	23
340	20240503	140900	329075460	18610	18610	18610	18610	100
341	20240503	140800	327214460	18610	18610	18610	18610	0
342	20240503	140700	327214460	18610	18610	18610	18610	0
343	20240503	140600	327214460	18610	18610	18610	18610	0
344	20240503	140500	327214460	18610	18610	18610	18610	0
345	20240503	140400	327214460	18610	18610	18610	18610	67
346	20240503	140300	325967590	18610	18610	18610	18610	0
347	20240503	140200	325967590	18610	18610	18610	18610	0
348	20240503	140100	325967590	18610	18610	18610	18610	0
349	20240503	140000	325967590	18610	18610	18610	18610	4
350	20240503	135900	325893150	18610	18610	18610	18610	10
351	20240503	135800	325707050	18610	18610	18610	18610	5
352	20240503	135700	325614000	18610	18610	18610	18610	0
353	20240503	135600	325614000	18610	18610	18610	18610	101
354	20240503	135500	323734390	18610	18610	18610	18610	1
355	20240503	135400	323715780	18610	18610	18610	18610	0
356	20240503	135300	323715780	18610	18610	18610	18610	0
357	20240503	135200	323715780	18610	18610	18610	18610	0
358	20240503	135100	323715780	18610	18610	18610	18610	0
359	20240503	135000	323715780	18610	18610	18610	18610	0
360	20240503	134900	323715780	18610	18620	18620	18610	20
361	20240503	134800	323343400	18620	18620	18620	18620	148
362	20240503	134700	320587640	18620	18620	18620	18620	0
363	20240503	134600	320587640	18620	18620	18620	18620	0
364	20240503	134500	320587640	18620	18620	18620	18620	2
365	20240503	134400	320550400	18620	18620	18620	18620	73
366	20240503	134300	319191140	18620	18620	18620	18620	1
367	20240503	134200	319172520	18620	18620	18620	18620	0
368	20240503	134100	319172520	18620	18620	18620	18620	1
369	20240503	134000	319153900	18620	18620	18620	18620	1
370	20240503	133900	319135280	18620	18620	18620	18620	186
371	20240503	133800	315671960	18620	18620	18620	18620	115
372	20240503	133700	313530660	18620	18620	18620	18620	5
373	20240503	133600	313437560	18620	18620	18620	18620	0
374	20240503	133500	313437560	18620	18620	18620	18620	1
375	20240503	133400	313418940	18670	18670	18670	18670	0
376	20240503	133300	313418940	18670	18670	18670	18670	0
377	20240503	133200	313418940	18670	18670	18670	18670	0
378	20240503	133100	313418940	18670	18670	18670	18670	0
379	20240503	133000	313418940	18670	18670	18670	18670	0
380	20240503	132900	313418940	18670	18670	18670	18670	0
381	20240503	132800	313418940	18670	18670	18670	18670	6
382	20240503	132700	313306920	18680	18680	18680	18680	0
383	20240503	132600	313306920	18680	18680	18680	18680	0
384	20240503	132500	313306920	18680	18680	18680	18680	0
385	20240503	132400	313306920	18680	18680	18680	18680	1
386	20240503	132300	313288240	18600	18650	18650	18600	200
387	20240503	132200	309565730	18670	18670	18670	18670	0
388	20240503	132100	309565730	18670	18670	18670	18670	68
389	20240503	132000	308296170	18670	18670	18670	18670	8
390	20240503	131900	308146810	18650	18650	18650	18650	49
391	20240503	131800	307232960	18650	18650	18650	18650	0
392	20240503	131700	307232960	18650	18650	18650	18650	0
393	20240503	131600	307232960	18650	18650	18650	18650	0
394	20240503	131500	307232960	18650	18650	18650	18650	0
395	20240503	131400	307232960	18650	18650	18650	18650	4
396	20240503	131300	307158360	18650	18650	18650	18650	0
397	20240503	131200	307158360	18650	18650	18650	18650	2
398	20240503	131100	307121060	18680	18680	18680	18680	1
399	20240503	131000	307102380	18680	18680	18680	18680	248
400	20240503	130900	302469740	18700	18700	18700	18700	20
401	20240503	130800	302095740	18700	18680	18700	18680	22
402	20240503	130700	301684760	18680	18680	18680	18680	0
403	20240503	130600	301684760	18680	18680	18680	18680	144
404	20240503	130500	298994840	18700	18700	18700	18700	0
405	20240503	130400	298994840	18700	18700	18700	18700	0
406	20240503	130300	298994840	18700	18700	18700	18700	0
407	20240503	130200	298994840	18700	18700	18700	18700	0
408	20240503	130100	298994840	18700	18700	18700	18700	196
409	20240503	130000	295329640	18710	18710	18710	18710	0
410	20240503	125900	295329640	18710	18710	18710	18710	0
411	20240503	125800	295329640	18710	18700	18710	18700	215
412	20240503	125700	291308030	18680	18680	18680	18680	85
413	20240503	125600	289720230	18680	18680	18700	18680	5
414	20240503	125500	289626810	18680	18700	18700	18680	3
415	20240503	125400	289570730	18700	18700	18700	18700	1
416	20240503	125300	289552030	18690	18690	18690	18690	50
417	20240503	125200	288617530	18690	18690	18690	18690	1
418	20240503	125100	288598840	18690	18690	18690	18690	1
419	20240503	125000	288580150	18690	18690	18690	18690	0
420	20240503	124900	288580150	18690	18690	18690	18690	1
421	20240503	124800	288561460	18690	18690	18690	18690	0
422	20240503	124700	288561460	18690	18690	18690	18690	0
423	20240503	124600	288561460	18690	18690	18690	18690	0
424	20240503	124500	288561460	18690	18680	18690	18680	5
425	20240503	124400	288468030	18600	18600	18600	18600	0
426	20240503	124300	288468030	18600	18600	18600	18600	0
427	20240503	124200	288468030	18600	18600	18600	18600	0
428	20240503	124100	288468030	18600	18600	18600	18600	0
429	20240503	124000	288468030	18600	18600	18600	18600	0
430	20240503	123900	288468030	18600	18600	18600	18600	0
431	20240503	123800	288468030	18600	18600	18600	18600	0
432	20240503	123700	288468030	18600	18600	18600	18600	0
433	20240503	123600	288468030	18600	18600	18600	18600	200
434	20240503	123500	284748030	18600	18660	18660	18600	400
435	20240503	123400	277301030	18660	18660	18660	18660	0
436	20240503	123300	277301030	18660	18660	18660	18660	0
437	20240503	123200	277301030	18660	18660	18660	18660	0
438	20240503	123100	277301030	18660	18700	18700	18660	13
439	20240503	123000	277058330	18700	18700	18700	18700	0
440	20240503	122900	277058330	18700	18700	18700	18700	2
441	20240503	122800	277020930	18660	18660	18660	18660	0
442	20240503	122700	277020930	18660	18670	18670	18660	46
443	20240503	122600	276162350	18680	18680	18680	18680	0
444	20240503	122500	276162350	18680	18680	18680	18680	0
445	20240503	122400	276162350	18680	18680	18680	18680	0
446	20240503	122300	276162350	18680	18680	18680	18680	47
447	20240503	122200	275284390	18680	18680	18680	18680	0
448	20240503	122100	275284390	18680	18680	18680	18680	0
449	20240503	122000	275284390	18680	18680	18680	18680	1
450	20240503	121900	275265710	18710	18710	18710	18710	0
451	20240503	121800	275265710	18710	18710	18710	18710	0
452	20240503	121700	275265710	18710	18710	18710	18710	1
453	20240503	121600	275247000	18710	18710	18710	18710	0
454	20240503	121500	275247000	18710	18710	18710	18710	0
455	20240503	121400	275247000	18710	18710	18710	18710	0
456	20240503	121300	275247000	18710	18710	18710	18710	0
457	20240503	121200	275247000	18710	18710	18710	18710	1
458	20240503	121100	275228290	18710	18710	18710	18710	2
459	20240503	121000	275190870	18640	18640	18640	18640	0
460	20240503	120900	275190870	18640	18690	18690	18640	25
461	20240503	120800	274723670	18710	18710	18710	18710	0
462	20240503	120700	274723670	18710	18710	18710	18710	0
463	20240503	120600	274723670	18710	18710	18710	18710	0
464	20240503	120500	274723670	18710	18710	18710	18710	2
465	20240503	120400	274686250	18630	18630	18630	18630	1
466	20240503	120300	274667620	18630	18630	18630	18620	108
467	20240503	120200	272656210	18630	18630	18630	18630	0
468	20240503	120100	272656210	18630	18630	18630	18630	130
469	20240503	120000	270234310	18630	18630	18630	18630	0
470	20240503	115900	270234310	18630	18630	18630	18630	0
471	20240503	115800	270234310	18630	18630	18630	18630	0
472	20240503	115700	270234310	18630	18630	18630	18630	0
473	20240503	115600	270234310	18630	18630	18630	18630	50
474	20240503	115500	269302810	18630	18630	18630	18630	1
475	20240503	115400	269284180	18720	18720	18720	18720	0
476	20240503	115300	269284180	18720	18720	18720	18720	0
477	20240503	115200	269284180	18720	18720	18720	18720	0
478	20240503	115100	269284180	18720	18720	18720	18720	5
479	20240503	115000	269190580	18740	18740	18740	18740	28
480	20240503	114900	268665860	18740	18680	18740	18680	52
481	20240503	114800	267694380	18620	18620	18620	18620	0
482	20240503	114700	267694380	18620	18620	18620	18620	0
483	20240503	114600	267694380	18620	18620	18620	18620	0
484	20240503	114500	267694380	18620	18620	18620	18620	0
485	20240503	114400	267694380	18620	18630	18630	18620	14
486	20240503	114300	267433610	18630	18630	18630	18630	0
487	20240503	114200	267433610	18630	18630	18630	18630	58
488	20240503	114100	266353070	18670	18670	18670	18670	10
489	20240503	114000	266166370	18650	18650	18650	18650	0
490	20240503	113900	266166370	18650	18610	18650	18610	154
491	20240503	113800	263297270	18600	18640	18640	18600	60
492	20240503	113700	262180840	18650	18670	18670	18650	1121
493	20240503	113600	241273510	18670	18670	18670	18670	14
494	20240503	113500	241012130	18680	18690	18690	18680	141
495	20240503	113400	238378150	18690	18690	18690	18690	212
496	20240503	113300	234415870	18690	18700	18700	18690	5
497	20240503	113200	234322410	18750	18750	18750	18750	0
498	20240503	113100	234322410	18750	18750	18750	18750	0
499	20240503	113000	234322410	18750	18750	18750	18750	0
500	20240503	112900	234322410	18750	18750	18750	18750	0
501	20240503	112800	234322410	18750	18700	18750	18700	21
502	20240503	112700	233929460	18700	18690	18700	18690	9
503	20240503	112600	233761170	18750	18700	18750	18690	501
504	20240503	112500	224397400	18700	18700	18700	18700	0
505	20240503	112400	224397400	18700	18700	18700	18700	0
506	20240503	112300	224397400	18700	18700	18700	18700	5
507	20240503	112200	224303900	18700	18700	18700	18700	0
508	20240503	112100	224303900	18700	18700	18700	18700	0
509	20240503	112000	224303900	18700	18700	18700	18700	500
510	20240503	111900	214953900	18690	18690	18690	18690	0
511	20240503	111800	214953900	18690	18690	18690	18690	66
512	20240503	111700	213720360	18690	18690	18690	18690	0
513	20240503	111600	213720360	18690	18690	18690	18690	0
514	20240503	111500	213720360	18690	18690	18690	18690	120
515	20240503	111400	211477560	18690	18690	18690	18690	0
516	20240503	111300	211477560	18690	18690	18690	18690	0
517	20240503	111200	211477560	18690	18690	18690	18690	10
518	20240503	111100	211290660	18690	18690	18690	18690	0
519	20240503	111000	211290660	18690	18690	18690	18690	0
520	20240503	110900	211290660	18690	18690	18690	18690	6
521	20240503	110800	211178520	18690	18690	18690	18690	0
522	20240503	110700	211178520	18690	18690	18690	18690	0
523	20240503	110600	211178520	18690	18690	18690	18690	10
524	20240503	110500	210991620	18690	18690	18690	18690	3
525	20240503	110400	210935550	18750	18750	18750	18750	0
526	20240503	110300	210935550	18750	18690	18750	18690	32
527	20240503	110200	210337050	18690	18740	18740	18690	1417
528	20240503	110100	183828530	18740	18740	18740	18740	0
529	20240503	110000	183828530	18740	18750	18750	18740	101
530	20240503	105900	181935780	18750	18750	18750	18750	0
531	20240503	105800	181935780	18750	18750	18750	18750	0
532	20240503	105700	181935780	18750	18750	18750	18750	100
533	20240503	105600	180060780	18750	18750	18750	18750	0
534	20240503	105500	180060780	18750	18760	18760	18750	6
535	20240503	105400	179948250	18760	18760	18760	18760	1
536	20240503	105300	179929490	18750	18750	18750	18750	0
537	20240503	105200	179929490	18750	18750	18750	18750	0
538	20240503	105100	179929490	18750	18750	18750	18750	1
539	20240503	105000	179910740	18760	18760	18760	18760	1
540	20240503	104900	179891980	18740	18740	18740	18740	4
541	20240503	104800	179817020	18740	18740	18740	18740	0
542	20240503	104700	179817020	18740	18740	18740	18740	1
543	20240503	104600	179798280	18740	18740	18740	18740	0
544	20240503	104500	179798280	18740	18740	18740	18740	162
545	20240503	104400	176762400	18740	18740	18740	18740	0
546	20240503	104300	176762400	18740	18740	18740	18740	0
547	20240503	104200	176762400	18740	18740	18740	18740	0
548	20240503	104100	176762400	18740	18740	18740	18740	0
549	20240503	104000	176762400	18740	18750	18750	18740	1344
550	20240503	103900	151562850	18750	18750	18750	18750	0
551	20240503	103800	151562850	18750	18750	18750	18750	65
552	20240503	103700	150344100	18750	18750	18750	18750	15
553	20240503	103600	150062850	18750	18750	18750	18750	0
554	20240503	103500	150062850	18750	18750	18750	18750	30
555	20240503	103400	149500350	18750	18750	18750	18750	54
556	20240503	103300	148487850	18750	18750	18750	18750	50
557	20240503	103200	147550350	18760	18760	18760	18760	0
558	20240503	103100	147550350	18760	18760	18760	18760	20
559	20240503	103000	147175150	18750	18750	18750	18750	0
560	20240503	102900	147175150	18750	18750	18750	18750	0
561	20240503	102800	147175150	18750	18750	18750	18750	0
562	20240503	102700	147175150	18750	18750	18750	18750	23
563	20240503	102600	146743900	18760	18760	18760	18760	0
564	20240503	102500	146743900	18760	18760	18760	18760	38
565	20240503	102400	146031020	18760	18760	18760	18760	3
566	20240503	102300	145974740	18760	18760	18760	18760	0
567	20240503	102200	145974740	18760	18760	18760	18760	0
568	20240503	102100	145974740	18760	18760	18760	18760	40
569	20240503	102000	145224340	18760	18760	18760	18760	4
570	20240503	101900	145149300	18760	18760	18760	18760	0
571	20240503	101800	145149300	18760	18770	18770	18760	26
572	20240503	101700	144661500	18770	18770	18770	18770	0
573	20240503	101600	144661500	18770	18770	18770	18770	1
574	20240503	101500	144642730	18770	18770	18770	18770	69
575	20240503	101400	143347600	18770	18770	18770	18770	0
576	20240503	101300	143347600	18770	18770	18770	18770	8
577	20240503	101200	143197440	18760	18760	18760	18760	0
578	20240503	101100	143197440	18760	18760	18760	18760	0
579	20240503	101000	143197440	18760	18760	18760	18760	20
580	20240503	100900	142822240	18760	18760	18760	18760	2
581	20240503	100800	142784720	18760	18760	18760	18760	2
582	20240503	100700	142747200	18760	18760	18760	18760	0
583	20240503	100600	142747200	18760	18760	18760	18760	0
584	20240503	100500	142747200	18760	18760	18760	18760	4
585	20240503	100400	142672160	18830	18830	18830	18830	0
586	20240503	100300	142672160	18830	18830	18830	18830	1
587	20240503	100200	142653330	18840	18840	18840	18840	0
588	20240503	100100	142653330	18840	18840	18840	18840	0
589	20240503	100000	142653330	18840	18840	18840	18840	1
590	20240503	095900	142634490	18760	18760	18760	18760	4
591	20240503	095800	142559450	18760	18760	18760	18760	0
592	20240503	095700	142559450	18760	18850	18860	18760	202
593	20240503	095600	138764790	18850	18800	18850	18800	271
594	20240503	095500	133662410	18760	18760	18760	18760	0
595	20240503	095400	133662410	18760	18760	18760	18760	23
596	20240503	095300	133230930	18760	18800	18810	18760	319
597	20240503	095200	127234920	18800	18800	18800	18800	1
598	20240503	095100	127216120	18800	18800	18800	18800	0
599	20240503	095000	127216120	18800	18800	18800	18800	200
600	20240503	094900	123456120	18810	18810	18810	18810	37
601	20240503	094800	122760150	18800	18760	18800	18760	240
602	20240503	094700	118255230	18760	18760	18760	18760	0
603	20240503	094600	118255230	18760	18760	18760	18760	0
604	20240503	094500	118255230	18760	18730	18760	18730	274
605	20240503	094400	113119070	18730	18730	18730	18730	2
606	20240503	094300	113081610	18740	18740	18740	18720	63
607	20240503	094200	111902090	18750	18750	18750	18750	0
608	20240503	094100	111902090	18750	18750	18750	18750	2
609	20240503	094000	111864590	18720	18760	18760	18720	2291
610	20240503	093900	68916390	18760	18800	18800	18760	107
611	20240503	093800	66908790	18820	18820	18820	18820	0
612	20240503	093700	66908790	18820	18820	18820	18820	11
613	20240503	093600	66701770	18820	18820	18820	18820	1
614	20240503	093500	66682950	18760	18760	18760	18760	15
615	20240503	093400	66401550	18760	18760	18760	18760	0
616	20240503	093300	66401550	18760	18770	18770	18760	200
617	20240503	093200	62649010	18770	18760	18770	18760	55
618	20240503	093100	61616710	18760	18760	18760	18760	6
619	20240503	093000	61504150	18770	18770	18770	18770	15
620	20240503	092900	61222600	18770	18770	18770	18770	0
621	20240503	092800	61222600	18770	18820	18830	18770	136
622	20240503	092700	58666760	18830	18820	18830	18820	200
623	20240503	092600	54900770	18830	18830	18830	18830	3
624	20240503	092500	54844280	18830	18830	18830	18830	12
625	20240503	092400	54618320	18830	18830	18830	18830	60
626	20240503	092300	53488520	18830	18830	18830	18830	31
627	20240503	092200	52904790	18830	18830	18830	18830	25
628	20240503	092100	52434040	18770	18770	18770	18770	0
629	20240503	092000	52434040	18770	18770	18770	18770	1
630	20240503	091900	52415270	18830	18830	18830	18830	8
631	20240503	091800	52264630	18840	18840	18840	18840	0
632	20240503	091700	52264630	18840	18840	18840	18840	1
633	20240503	091600	52245790	18840	18840	18840	18840	27
634	20240503	091500	51737110	18840	18840	18840	18840	51
635	20240503	091400	50776270	18840	18750	18840	18750	23
636	20240503	091300	50344880	18750	18750	18750	18750	23
637	20240503	091200	49913630	18840	18840	18840	18840	20
638	20240503	091100	49536830	18750	18750	18750	18750	470
639	20240503	091000	40724330	18750	18750	18750	18750	0
640	20240503	090900	40724330	18750	18750	18750	18750	0
641	20240503	090800	40724330	18750	18760	18800	18750	601
642	20240503	090700	29447330	18760	18760	18760	18760	442
643	20240503	090600	21155410	18760	18830	18830	18760	5
644	20240503	090500	21061540	18750	18750	18840	18750	9
645	20240503	090400	20892700	18840	18760	18840	18750	101
646	20240503	090300	18996830	18760	18900	18900	18760	16
647	20240503	090200	18696190	18900	18900	18900	18900	20
648	20240503	090100	18318190	18950	18810	18950	18800	443
649	20240503	090000	9961710	18800	18680	18800	18680	532