KissMeData/068290/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194400	318499480	18990	18990	18990	18990	484
3	20240508	194300	318499480	18990	18990	18990	18990	0
4	20240508	194200	318499480	18990	18990	18990	18990	0
5	20240508	194100	318499480	18990	18990	18990	18990	0
6	20240508	194000	318499480	18990	18990	18990	18990	0
7	20240508	193900	318499480	18990	18990	18990	18990	0
8	20240508	193800	318499480	18990	18990	18990	18990	0
9	20240508	193700	318499480	18990	18990	18990	18990	0
10	20240508	193600	318499480	18990	18990	18990	18990	0
11	20240508	193500	318499480	18990	18990	18990	18990	0
12	20240508	193400	318499480	18990	18990	18990	18990	0
13	20240508	193300	318499480	18990	18990	18990	18990	0
14	20240508	193200	318499480	18990	18990	18990	18990	0
15	20240508	193100	318499480	18990	18990	18990	18990	0
16	20240508	193000	318499480	18990	18990	18990	18990	0
17	20240508	192900	318499480	18990	18990	18990	18990	0
18	20240508	192800	318499480	18990	18990	18990	18990	0
19	20240508	192700	318499480	18990	18990	18990	18990	0
20	20240508	192600	318499480	18990	18990	18990	18990	0
21	20240508	192500	318499480	18990	18990	18990	18990	0
22	20240508	192400	318499480	18990	18990	18990	18990	0
23	20240508	192300	318499480	18990	18990	18990	18990	0
24	20240508	192200	318499480	18990	18990	18990	18990	0
25	20240508	192100	318499480	18990	18990	18990	18990	0
26	20240508	192000	318499480	18990	18990	18990	18990	0
27	20240508	191900	318499480	18990	18990	18990	18990	0
28	20240508	191800	318499480	18990	18990	18990	18990	0
29	20240508	191700	318499480	18990	18990	18990	18990	0
30	20240508	191600	318499480	18990	18990	18990	18990	0
31	20240508	191500	318499480	18990	18990	18990	18990	0
32	20240508	191400	318499480	18990	18990	18990	18990	484
33	20240508	191300	318499480	18990	18990	18990	18990	0
34	20240508	191200	318499480	18990	18990	18990	18990	0
35	20240508	191100	318499480	18990	18990	18990	18990	0
36	20240508	191000	318499480	18990	18990	18990	18990	0
37	20240508	190900	318499480	18990	18990	18990	18990	0
38	20240508	190800	318499480	18990	18990	18990	18990	0
39	20240508	190700	318499480	18990	18990	18990	18990	0
40	20240508	190600	318499480	18990	18990	18990	18990	0
41	20240508	190500	318499480	18990	18990	18990	18990	0
42	20240508	190400	318499480	18990	18990	18990	18990	0
43	20240508	190300	318499480	18990	18990	18990	18990	0
44	20240508	190200	318499480	18990	18990	18990	18990	0
45	20240508	190100	318499480	18990	18990	18990	18990	0
46	20240508	190000	318499480	18990	18990	18990	18990	0
47	20240508	185900	318499480	18990	18990	18990	18990	0
48	20240508	185800	318499480	18990	18990	18990	18990	0
49	20240508	185700	318499480	18990	18990	18990	18990	0
50	20240508	185600	318499480	18990	18990	18990	18990	0
51	20240508	185500	318499480	18990	18990	18990	18990	0
52	20240508	185400	318499480	18990	18990	18990	18990	0
53	20240508	185300	318499480	18990	18990	18990	18990	0
54	20240508	185200	318499480	18990	18990	18990	18990	0
55	20240508	185100	318499480	18990	18990	18990	18990	0
56	20240508	185000	318499480	18990	18990	18990	18990	0
57	20240508	184900	318499480	18990	18990	18990	18990	0
58	20240508	184800	318499480	18990	18990	18990	18990	0
59	20240508	184700	318499480	18990	18990	18990	18990	0
60	20240508	184600	318499480	18990	18990	18990	18990	0
61	20240508	184500	318499480	18990	18990	18990	18990	0
62	20240508	184400	318499480	18990	18990	18990	18990	484
63	20240508	184300	318499480	18990	18990	18990	18990	0
64	20240508	184200	318499480	18990	18990	18990	18990	0
65	20240508	184100	318499480	18990	18990	18990	18990	0
66	20240508	184000	318499480	18990	18990	18990	18990	0
67	20240508	183900	318499480	18990	18990	18990	18990	0
68	20240508	183800	318499480	18990	18990	18990	18990	0
69	20240508	183700	318499480	18990	18990	18990	18990	0
70	20240508	183600	318499480	18990	18990	18990	18990	0
71	20240508	183500	318499480	18990	18990	18990	18990	0
72	20240508	183400	318499480	18990	18990	18990	18990	0
73	20240508	183300	318499480	18990	18990	18990	18990	0
74	20240508	183200	318499480	18990	18990	18990	18990	0
75	20240508	183100	318499480	18990	18990	18990	18990	0
76	20240508	183000	318499480	18990	18990	18990	18990	0
77	20240508	182900	318499480	18990	18990	18990	18990	0
78	20240508	182800	318499480	18990	18990	18990	18990	0
79	20240508	182700	318499480	18990	18990	18990	18990	0
80	20240508	182600	318499480	18990	18990	18990	18990	0
81	20240508	182500	318499480	18990	18990	18990	18990	0
82	20240508	182400	318499480	18990	18990	18990	18990	0
83	20240508	182300	318499480	18990	18990	18990	18990	0
84	20240508	182200	318499480	18990	18990	18990	18990	0
85	20240508	182100	318499480	18990	18990	18990	18990	0
86	20240508	182000	318499480	18990	18990	18990	18990	0
87	20240508	181900	318499480	18990	18990	18990	18990	0
88	20240508	181800	318499480	18990	18990	18990	18990	0
89	20240508	181700	318499480	18990	18990	18990	18990	0
90	20240508	181600	318499480	18990	18990	18990	18990	0
91	20240508	181500	318499480	18990	18990	18990	18990	0
92	20240508	181400	318499480	18990	18990	18990	18990	484
93	20240508	181300	318499480	18990	18990	18990	18990	0
94	20240508	181200	318499480	18990	18990	18990	18990	0
95	20240508	181100	318499480	18990	18990	18990	18990	0
96	20240508	181000	318499480	18990	18990	18990	18990	0
97	20240508	180900	318499480	18990	18990	18990	18990	0
98	20240508	180800	318499480	18990	18990	18990	18990	0
99	20240508	180700	318499480	18990	18990	18990	18990	0
100	20240508	180600	318499480	18990	18990	18990	18990	0
101	20240508	180500	318499480	18990	18990	18990	18990	0
102	20240508	180400	318499480	18990	18990	18990	18990	0
103	20240508	180300	318499480	18990	18990	18990	18990	0
104	20240508	180200	318499480	18990	18990	18990	18990	0
105	20240508	180100	318499480	18990	18990	18990	18990	0
106	20240508	180000	318499480	18990	18990	18990	18990	0
107	20240508	175900	318499480	18990	18990	18990	18990	0
108	20240508	175800	318499480	18990	18990	18990	18990	0
109	20240508	175700	318499480	18990	18990	18990	18990	0
110	20240508	175600	318499480	18990	18990	18990	18990	0
111	20240508	175500	318499480	18990	18990	18990	18990	0
112	20240508	175400	318499480	18990	18990	18990	18990	0
113	20240508	175300	318499480	18990	18990	18990	18990	0
114	20240508	175200	318499480	18990	18990	18990	18990	0
115	20240508	175100	318499480	18990	18990	18990	18990	0
116	20240508	175000	318499480	18990	18990	18990	18990	0
117	20240508	174900	318499480	18990	18990	18990	18990	0
118	20240508	174800	318499480	18990	18990	18990	18990	0
119	20240508	174700	318499480	18990	18990	18990	18990	0
120	20240508	174600	318499480	18990	18990	18990	18990	0
121	20240508	174500	318499480	18990	18990	18990	18990	0
122	20240508	174400	318499480	18990	18990	18990	18990	484
123	20240508	174300	318499480	18990	18990	18990	18990	0
124	20240508	174200	318499480	18990	18990	18990	18990	0
125	20240508	174100	318499480	18990	18990	18990	18990	0
126	20240508	174000	318499480	18990	18990	18990	18990	0
127	20240508	173900	318499480	18990	18990	18990	18990	0
128	20240508	173800	318499480	18990	18990	18990	18990	0
129	20240508	173700	318499480	18990	18990	18990	18990	0
130	20240508	173600	318499480	18990	18990	18990	18990	0
131	20240508	173500	318499480	18990	18990	18990	18990	0
132	20240508	173400	318499480	18990	18990	18990	18990	0
133	20240508	173300	318499480	18990	18990	18990	18990	0
134	20240508	173200	318499480	18990	18990	18990	18990	0
135	20240508	173100	318499480	18990	18990	18990	18990	0
136	20240508	173000	318499480	18990	18990	18990	18990	0
137	20240508	172900	318499480	18990	18990	18990	18990	0
138	20240508	172800	318499480	18990	18990	18990	18990	0
139	20240508	172700	318499480	18990	18990	18990	18990	0
140	20240508	172600	318499480	18990	18990	18990	18990	0
141	20240508	172500	318499480	18990	18990	18990	18990	0
142	20240508	172400	318499480	18990	18990	18990	18990	0
143	20240508	172300	318499480	18990	18990	18990	18990	0
144	20240508	172200	318499480	18990	18990	18990	18990	0
145	20240508	172100	318499480	18990	18990	18990	18990	0
146	20240508	172000	318499480	18990	18990	18990	18990	0
147	20240508	171900	318499480	18990	18990	18990	18990	0
148	20240508	171800	318499480	18990	18990	18990	18990	0
149	20240508	171700	318499480	18990	18990	18990	18990	0
150	20240508	171600	318499480	18990	18990	18990	18990	0
151	20240508	171500	318499480	18990	18990	18990	18990	0
152	20240508	171400	318499480	18990	18990	18990	18990	484
153	20240508	171300	318499480	18990	18990	18990	18990	0
154	20240508	171200	318499480	18990	18990	18990	18990	0
155	20240508	171100	318499480	18990	18990	18990	18990	0
156	20240508	171000	318499480	18990	18990	18990	18990	0
157	20240508	170900	318499480	18990	18990	18990	18990	0
158	20240508	170800	318499480	18990	18990	18990	18990	0
159	20240508	170700	318499480	18990	18990	18990	18990	0
160	20240508	170600	318499480	18990	18990	18990	18990	0
161	20240508	170500	318499480	18990	18990	18990	18990	0
162	20240508	170400	318499480	18990	18990	18990	18990	0
163	20240508	170300	318499480	18990	18990	18990	18990	0
164	20240508	170200	318499480	18990	18990	18990	18990	0
165	20240508	170100	318499480	18990	18990	18990	18990	0
166	20240508	170000	318499480	18990	18990	18990	18990	0
167	20240508	165900	318499480	18990	18990	18990	18990	0
168	20240508	165800	318499480	18990	18990	18990	18990	0
169	20240508	165700	318499480	18990	18990	18990	18990	0
170	20240508	165600	318499480	18990	18990	18990	18990	0
171	20240508	165500	318499480	18990	18990	18990	18990	0
172	20240508	165400	318499480	18990	18990	18990	18990	0
173	20240508	165300	318499480	18990	18990	18990	18990	0
174	20240508	165200	318499480	18990	18990	18990	18990	0
175	20240508	165100	318499480	18990	18990	18990	18990	0
176	20240508	165000	318499480	18990	18990	18990	18990	0
177	20240508	164900	318499480	18990	18990	18990	18990	0
178	20240508	164800	318499480	18990	18990	18990	18990	0
179	20240508	164700	318499480	18990	18990	18990	18990	0
180	20240508	164600	318499480	18990	18990	18990	18990	0
181	20240508	164500	318499480	18990	18990	18990	18990	0
182	20240508	164400	318499480	18990	18990	18990	18990	484
183	20240508	164300	318499480	18990	18990	18990	18990	0
184	20240508	164200	318499480	18990	18990	18990	18990	0
185	20240508	164100	318499480	18990	18990	18990	18990	0
186	20240508	164000	318499480	18990	18990	18990	18990	0
187	20240508	163900	318499480	18990	18990	18990	18990	0
188	20240508	163800	318499480	18990	18990	18990	18990	0
189	20240508	163700	318499480	18990	18990	18990	18990	0
190	20240508	163600	318499480	18990	18990	18990	18990	0
191	20240508	163500	318499480	18990	18990	18990	18990	0
192	20240508	163400	318499480	18990	18990	18990	18990	0
193	20240508	163300	318499480	18990	18990	18990	18990	0
194	20240508	163200	318499480	18990	18990	18990	18990	0
195	20240508	163100	318499480	18990	18990	18990	18990	0
196	20240508	163000	318499480	18990	18990	18990	18990	0
197	20240508	162900	318499480	18990	18990	18990	18990	0
198	20240508	162800	318499480	18990	18990	18990	18990	0
199	20240508	162700	318499480	18990	18990	18990	18990	0
200	20240508	162600	318499480	18990	18990	18990	18990	0
201	20240508	162500	318499480	18990	18990	18990	18990	0
202	20240508	162400	318499480	18990	18990	18990	18990	0
203	20240508	162300	318499480	18990	18990	18990	18990	0
204	20240508	162200	318499480	18990	18990	18990	18990	0
205	20240508	162100	318499480	18990	18990	18990	18990	0
206	20240508	162000	318499480	18990	18990	18990	18990	0
207	20240508	161900	318499480	18990	18990	18990	18990	0
208	20240508	161800	318499480	18990	18990	18990	18990	0
209	20240508	161700	318499480	18990	18990	18990	18990	0
210	20240508	161600	318499480	18990	18990	18990	18990	0
211	20240508	161500	318499480	18990	18990	18990	18990	0
212	20240508	161400	318499480	18990	18990	18990	18990	484
213	20240508	161300	318499480	18990	18990	18990	18990	0
214	20240508	161200	318499480	18990	18990	18990	18990	0
215	20240508	161100	318499480	18990	18990	18990	18990	0
216	20240508	161000	318499480	18990	18990	18990	18990	0
217	20240508	160900	318499480	18990	18990	18990	18990	0
218	20240508	160800	318499480	18990	18990	18990	18990	0
219	20240508	160700	318499480	18990	18990	18990	18990	0
220	20240508	160600	318499480	18990	18990	18990	18990	0
221	20240508	160500	318499480	18990	18990	18990	18990	0
222	20240508	160400	318499480	18990	18990	18990	18990	0
223	20240508	160300	318499480	18990	18990	18990	18990	0
224	20240508	160200	318499480	18990	18990	18990	18990	0
225	20240508	160100	318499480	18990	18990	18990	18990	0
226	20240508	160000	318499480	18990	18990	18990	18990	0
227	20240508	155900	318499480	18990	18990	18990	18990	0
228	20240508	155800	318499480	18990	18990	18990	18990	0
229	20240508	155700	318499480	18990	18990	18990	18990	0
230	20240508	155600	318499480	18990	18990	18990	18990	0
231	20240508	155500	318499480	18990	18990	18990	18990	0
232	20240508	155400	318499480	18990	18990	18990	18990	0
233	20240508	155300	318499480	18990	18990	18990	18990	0
234	20240508	155200	318499480	18990	18990	18990	18990	0
235	20240508	155100	318499480	18990	18990	18990	18990	0
236	20240508	155000	318499480	18990	18990	18990	18990	0
237	20240508	154900	318499480	18990	18990	18990	18990	0
238	20240508	154800	318499480	18990	18990	18990	18990	0
239	20240508	154700	318499480	18990	18990	18990	18990	0
240	20240508	154600	318499480	18990	18990	18990	18990	0
241	20240508	154500	318499480	18990	18990	18990	18990	0
242	20240508	154400	318499480	18990	18990	18990	18990	484
243	20240508	154300	318499480	18990	18990	18990	18990	0
244	20240508	154200	318499480	18990	18990	18990	18990	0
245	20240508	154100	318499480	18990	18990	18990	18990	0
246	20240508	154000	318499480	18990	18990	18990	18990	0
247	20240508	153900	318499480	18990	18990	18990	18990	0
248	20240508	153800	318499480	18990	18990	18990	18990	0
249	20240508	153700	318499480	18990	18990	18990	18990	0
250	20240508	153600	318499480	18990	18990	18990	18990	0
251	20240508	153500	318499480	18990	18990	18990	18990	0
252	20240508	153400	318499480	18990	18990	18990	18990	0
253	20240508	153300	318499480	18990	18990	18990	18990	0
254	20240508	153200	318499480	18990	18990	18990	18990	0
255	20240508	153100	318499480	18990	18990	18990	18990	0
256	20240508	153000	318499480	18990	18990	18990	18990	484
257	20240508	152900	309308320	18940	18940	18940	18940	0
258	20240508	152800	309308320	18940	18940	18940	18940	0
259	20240508	152700	309308320	18940	18940	18940	18940	0
260	20240508	152600	309308320	18940	18940	18940	18940	0
261	20240508	152500	309308320	18940	18940	18940	18940	0
262	20240508	152400	309308320	18940	18940	18940	18940	0
263	20240508	152300	309308320	18940	18940	18940	18940	0
264	20240508	152200	309308320	18940	18940	18940	18940	0
265	20240508	152100	309308320	18940	18940	18940	18940	0
266	20240508	152000	309308320	18940	18940	18940	18940	0
267	20240508	151900	309308320	18940	18940	18940	18940	17
268	20240508	151800	308986340	18980	18980	18980	18980	0
269	20240508	151700	308986340	18980	18980	18980	18980	0
270	20240508	151600	308986340	18980	18910	18980	18910	21
271	20240508	151500	308588040	18900	18980	18980	18900	2
272	20240508	151400	308550160	18900	18910	18910	18900	16
273	20240508	151300	308247750	18990	18990	18990	18990	0
274	20240508	151200	308247750	18990	18990	18990	18990	0
275	20240508	151100	308247750	18990	18990	18990	18990	2
276	20240508	151000	308209770	18900	18900	18900	18900	1
277	20240508	150900	308190870	18900	18900	18900	18900	0
278	20240508	150800	308190870	18900	18900	18900	18900	0
279	20240508	150700	308190870	18900	18920	18920	18900	466
280	20240508	150600	299378770	18910	18910	18910	18910	0
281	20240508	150500	299378770	18910	18910	18910	18910	0
282	20240508	150400	299378770	18910	18950	18950	18910	31
283	20240508	150300	298791410	18950	18990	18990	18950	101
284	20240508	150200	296877420	18990	18990	18990	18990	0
285	20240508	150100	296877420	18990	18990	18990	18950	17
286	20240508	150000	296555090	18960	18960	18960	18960	1
287	20240508	145900	296536130	18950	18990	18990	18950	330
288	20240508	145800	290281430	18990	18990	18990	18990	0
289	20240508	145700	290281430	18990	18990	18990	18990	1
290	20240508	145600	290262440	18960	18970	18970	18960	44
291	20240508	145500	289428000	18950	18950	18950	18950	0
292	20240508	145400	289428000	18950	18950	18950	18950	0
293	20240508	145300	289428000	18950	18950	18950	18950	11
294	20240508	145200	289219550	18950	18950	18950	18950	100
295	20240508	145100	287324550	18950	18950	18950	18950	0
296	20240508	145000	287324550	18950	18950	18950	18950	0
297	20240508	144900	287324550	18950	18950	18950	18950	16
298	20240508	144800	287021350	19000	19000	19000	19000	0
299	20240508	144700	287021350	19000	19000	19000	19000	0
300	20240508	144600	287021350	19000	19000	19000	19000	0
301	20240508	144500	287021350	19000	19000	19000	19000	0
302	20240508	144400	287021350	19000	19000	19000	19000	0
303	20240508	144300	287021350	19000	19000	19000	19000	1
304	20240508	144200	287002350	19000	19000	19000	19000	0
305	20240508	144100	287002350	19000	19000	19000	19000	200
306	20240508	144000	283202350	19000	19000	19000	19000	5
307	20240508	143900	283107350	19000	19000	19000	19000	2
308	20240508	143800	283069350	18900	18900	18900	18900	102
309	20240508	143700	281141550	18960	18960	18960	18960	0
310	20240508	143600	281141550	18960	18960	18960	18960	37
311	20240508	143500	280440030	18960	18960	18960	18960	0
312	20240508	143400	280440030	18960	18960	18960	18960	0
313	20240508	143300	280440030	18960	18960	18960	18960	33
314	20240508	143200	279814350	18960	18960	18960	18960	0
315	20240508	143100	279814350	18960	18960	18960	18960	10
316	20240508	143000	279624750	18880	18880	18880	18880	2
317	20240508	142900	279586990	18900	18900	18900	18900	2
318	20240508	142800	279549190	18880	18880	18880	18880	113
319	20240508	142700	277415750	18880	18880	18880	18880	0
320	20240508	142600	277415750	18880	18880	18880	18880	0
321	20240508	142500	277415750	18880	18880	18880	18870	113
322	20240508	142400	275283050	18880	18880	18880	18880	0
323	20240508	142300	275283050	18880	18890	18890	18880	95
324	20240508	142200	273489160	18880	18880	18880	18880	0
325	20240508	142100	273489160	18880	18880	18880	18880	0
326	20240508	142000	273489160	18880	18880	18880	18880	387
327	20240508	141900	266182600	18900	18900	18900	18900	23
328	20240508	141800	265747900	18880	18880	18880	18880	0
329	20240508	141700	265747900	18880	18880	18880	18880	2
330	20240508	141600	265710140	18880	18910	18910	18880	150
331	20240508	141500	262875240	18940	18940	18940	18940	0
332	20240508	141400	262875240	18940	18910	18940	18910	76
333	20240508	141300	261436310	18910	18910	18910	18910	0
334	20240508	141200	261436310	18910	18910	18910	18910	2
335	20240508	141100	261398490	18910	18910	18910	18910	1
336	20240508	141000	261379580	18910	18910	18910	18910	0
337	20240508	140900	261379580	18910	18910	18910	18910	0
338	20240508	140800	261379580	18910	18910	18910	18910	0
339	20240508	140700	261379580	18910	18910	18910	18910	32
340	20240508	140600	260774460	18920	18920	18920	18920	0
341	20240508	140500	260774460	18920	18920	18920	18920	1
342	20240508	140400	260755540	18920	18920	18920	18920	0
343	20240508	140300	260755540	18920	18920	18920	18920	0
344	20240508	140200	260755540	18920	18930	18930	18920	2
345	20240508	140100	260717690	18940	18940	18940	18940	1
346	20240508	140000	260698750	18940	18940	18940	18940	0
347	20240508	135900	260698750	18940	18940	18940	18940	0
348	20240508	135800	260698750	18940	18920	18940	18920	175
349	20240508	135700	257384530	18920	18920	18920	18920	0
350	20240508	135600	257384530	18920	18920	18920	18920	1
351	20240508	135500	257365610	18890	18890	18890	18890	199
352	20240508	135400	253606500	18930	18930	18930	18930	1
353	20240508	135300	253587570	18880	18880	18880	18880	0
354	20240508	135200	253587570	18880	18880	18880	18880	0
355	20240508	135100	253587570	18880	18880	18880	18880	0
356	20240508	135000	253587570	18880	18880	18880	18880	0
357	20240508	134900	253587570	18880	18880	18880	18880	0
358	20240508	134800	253587570	18880	18880	18880	18880	0
359	20240508	134700	253587570	18880	18880	18880	18880	0
360	20240508	134600	253587570	18880	18880	18880	18880	0
361	20240508	134500	253587570	18880	18880	18880	18880	0
362	20240508	134400	253587570	18880	18880	18880	18880	0
363	20240508	134300	253587570	18880	18880	18880	18880	0
364	20240508	134200	253587570	18880	18880	18880	18880	0
365	20240508	134100	253587570	18880	18880	18880	18880	0
366	20240508	134000	253587570	18880	18890	18890	18880	110
367	20240508	133900	251510390	18890	18890	18890	18890	0
368	20240508	133800	251510390	18890	18890	18890	18890	0
369	20240508	133700	251510390	18890	18890	18890	18890	0
370	20240508	133600	251510390	18890	18890	18890	18890	0
371	20240508	133500	251510390	18890	18890	18890	18890	0
372	20240508	133400	251510390	18890	18890	18890	18890	2
373	20240508	133300	251472610	18890	18890	18890	18890	0
374	20240508	133200	251472610	18890	18890	18890	18890	0
375	20240508	133100	251472610	18890	18890	18890	18890	0
376	20240508	133000	251472610	18890	18890	18890	18890	2
377	20240508	132900	251434830	18890	18890	18890	18890	0
378	20240508	132800	251434830	18890	18890	18890	18890	209
379	20240508	132700	247486820	18890	18890	18890	18890	0
380	20240508	132600	247486820	18890	18880	18890	18880	13
381	20240508	132500	247241350	18880	18880	18880	18880	0
382	20240508	132400	247241350	18880	18880	18880	18880	2
383	20240508	132300	247203590	18880	18880	18880	18880	0
384	20240508	132200	247203590	18880	18880	18880	18880	0
385	20240508	132100	247203590	18880	18900	18900	18880	591
386	20240508	132000	236038500	18900	18900	18900	18900	0
387	20240508	131900	236038500	18900	18900	18900	18900	0
388	20240508	131800	236038500	18900	18900	18900	18900	0
389	20240508	131700	236038500	18900	18900	18900	18900	0
390	20240508	131600	236038500	18900	18900	18900	18900	0
391	20240508	131500	236038500	18900	18900	18900	18900	19
392	20240508	131400	235679400	18900	18910	18910	18900	100
393	20240508	131300	233788750	18890	18890	18890	18890	0
394	20240508	131200	233788750	18890	18890	18890	18890	0
395	20240508	131100	233788750	18890	18890	18890	18890	0
396	20240508	131000	233788750	18890	18890	18890	18890	0
397	20240508	130900	233788750	18890	18890	18890	18890	0
398	20240508	130800	233788750	18890	18890	18890	18890	0
399	20240508	130700	233788750	18890	18890	18890	18890	0
400	20240508	130600	233788750	18890	18890	18890	18890	0
401	20240508	130500	233788750	18890	18890	18890	18890	0
402	20240508	130400	233788750	18890	18890	18890	18890	0
403	20240508	130300	233788750	18890	18890	18890	18890	0
404	20240508	130200	233788750	18890	18890	18890	18890	0
405	20240508	130100	233788750	18890	18890	18890	18890	12
406	20240508	130000	233562070	18890	18880	18890	18880	60
407	20240508	125900	232429170	18890	18890	18890	18890	1
408	20240508	125800	232410280	18890	18890	18890	18890	0
409	20240508	125700	232410280	18890	18890	18890	18890	3
410	20240508	125600	232353610	18890	18890	18890	18890	1
411	20240508	125500	232334720	18890	18890	18890	18890	0
412	20240508	125400	232334720	18890	18890	18890	18890	0
413	20240508	125300	232334720	18890	18890	18890	18890	0
414	20240508	125200	232334720	18890	18890	18890	18890	0
415	20240508	125100	232334720	18890	18940	18940	18890	45
416	20240508	125000	231484620	18890	18890	18890	18890	0
417	20240508	124900	231484620	18890	18890	18890	18890	0
418	20240508	124800	231484620	18890	18890	18890	18890	79
419	20240508	124700	229992310	18880	18880	18880	18880	0
420	20240508	124600	229992310	18880	18930	18930	18880	500
421	20240508	124500	220547010	18940	18940	18940	18940	0
422	20240508	124400	220547010	18940	18940	18940	18940	0
423	20240508	124300	220547010	18940	18940	18940	18940	1
424	20240508	124200	220528070	18900	18900	18900	18900	49
425	20240508	124100	219601970	18900	18900	18900	18900	50
426	20240508	124000	218656970	18930	18930	18930	18930	2
427	20240508	123900	218619110	18980	18980	18980	18980	0
428	20240508	123800	218619110	18980	18980	18980	18980	0
429	20240508	123700	218619110	18980	18980	18980	18980	0
430	20240508	123600	218619110	18980	18980	18980	18980	0
431	20240508	123500	218619110	18980	18980	18980	18980	0
432	20240508	123400	218619110	18980	18980	18980	18980	0
433	20240508	123300	218619110	18980	18980	18980	18980	0
434	20240508	123200	218619110	18980	18980	18980	18980	0
435	20240508	123100	218619110	18980	18900	18980	18900	100
436	20240508	123000	216725720	18890	18890	18890	18890	0
437	20240508	122900	216725720	18890	18890	18890	18890	0
438	20240508	122800	216725720	18890	18890	18890	18890	0
439	20240508	122700	216725720	18890	18890	18890	18890	0
440	20240508	122600	216725720	18890	18890	18890	18890	0
441	20240508	122500	216725720	18890	18890	18890	18890	0
442	20240508	122400	216725720	18890	18890	18890	18890	0
443	20240508	122300	216725720	18890	18900	18900	18890	94
444	20240508	122200	214949320	18900	18910	18930	18900	33
445	20240508	122100	214325010	18930	18930	18930	18930	0
446	20240508	122000	214325010	18930	18930	18930	18930	2
447	20240508	121900	214287150	18930	18930	18930	18930	8
448	20240508	121800	214135710	18930	18940	18940	18930	14
449	20240508	121700	213870680	18950	18960	18960	18950	2
450	20240508	121600	213832770	18980	18980	18980	18980	0
451	20240508	121500	213832770	18980	18980	18980	18980	0
452	20240508	121400	213832770	18980	18980	18980	18980	0
453	20240508	121300	213832770	18980	18980	18980	18980	0
454	20240508	121200	213832770	18980	18980	18980	18980	0
455	20240508	121100	213832770	18980	18980	18980	18980	0
456	20240508	121000	213832770	18980	18980	18980	18980	0
457	20240508	120900	213832770	18980	18980	18980	18980	0
458	20240508	120800	213832770	18980	18980	18980	18980	2
459	20240508	120700	213794810	18980	18980	18980	18980	0
460	20240508	120600	213794810	18980	18980	18980	18980	0
461	20240508	120500	213794810	18980	18980	18980	18980	0
462	20240508	120400	213794810	18980	18980	18980	18980	0
463	20240508	120300	213794810	18980	18980	18980	18980	0
464	20240508	120200	213794810	18980	18980	18980	18980	50
465	20240508	120100	212845810	18930	18930	18930	18930	0
466	20240508	120000	212845810	18930	18930	18930	18930	0
467	20240508	115900	212845810	18930	18930	18930	18930	6
468	20240508	115800	212732230	18930	18930	18930	18930	0
469	20240508	115700	212732230	18930	18930	18930	18930	0
470	20240508	115600	212732230	18930	18930	18930	18930	0
471	20240508	115500	212732230	18930	18930	18930	18930	1
472	20240508	115400	212713300	18960	18960	18960	18960	5
473	20240508	115300	212618500	18960	18960	18960	18960	0
474	20240508	115200	212618500	18960	18960	18960	18960	14
475	20240508	115100	212353060	19000	19000	19000	19000	0
476	20240508	115000	212353060	19000	19000	19000	19000	0
477	20240508	114900	212353060	19000	19000	19000	19000	0
478	20240508	114800	212353060	19000	19000	19000	19000	0
479	20240508	114700	212353060	19000	19000	19000	19000	0
480	20240508	114600	212353060	19000	19000	19000	19000	5
481	20240508	114500	212258060	19000	19000	19000	19000	0
482	20240508	114400	212258060	19000	19000	19000	19000	0
483	20240508	114300	212258060	19000	19000	19000	19000	0
484	20240508	114200	212258060	19000	19000	19000	19000	0
485	20240508	114100	212258060	19000	19000	19000	19000	29
486	20240508	114000	211707060	19000	19000	19000	19000	5
487	20240508	113900	211612060	19000	19000	19000	19000	1
488	20240508	113800	211593060	18930	18930	18930	18930	0
489	20240508	113700	211593060	18930	18930	18930	18930	9
490	20240508	113600	211422690	18970	18970	18970	18970	18
491	20240508	113500	211081230	18960	18960	18960	18960	0
492	20240508	113400	211081230	18960	18960	18960	18960	4
493	20240508	113300	211005390	18960	18960	18960	18960	105
494	20240508	113200	209014590	18960	18960	18960	18960	0
495	20240508	113100	209014590	18960	18960	18960	18960	0
496	20240508	113000	209014590	18960	18960	18960	18960	0
497	20240508	112900	209014590	18960	18960	18960	18960	767
498	20240508	112800	194472270	18960	18960	18960	18960	93
499	20240508	112700	192708990	18970	18970	18970	18970	43
500	20240508	112600	191893280	19000	19000	19000	19000	0
501	20240508	112500	191893280	19000	19000	19000	19000	0
502	20240508	112400	191893280	19000	19000	19000	19000	1
503	20240508	112300	191874280	18970	18970	18970	18970	1
504	20240508	112200	191855310	18980	18980	18980	18980	36
505	20240508	112100	191172030	18980	18980	18980	18980	5
506	20240508	112000	191077130	19000	19000	19000	19000	6
507	20240508	111900	190963130	19000	19000	19000	19000	1
508	20240508	111800	190944130	19000	19000	19000	19000	1
509	20240508	111700	190925130	19000	19000	19000	19000	1
510	20240508	111600	190906130	18970	19000	19000	18970	26
511	20240508	111500	190412880	18970	18970	18970	18970	1
512	20240508	111400	190393910	18960	18960	18960	18960	0
513	20240508	111300	190393910	18960	18970	19000	18960	587
514	20240508	111200	179260650	18980	18980	18980	18980	42
515	20240508	111100	178463490	19010	19010	19010	19010	0
516	20240508	111000	178463490	19010	19010	19010	19010	0
517	20240508	110900	178463490	19010	19010	19010	18980	15
518	20240508	110800	178178520	19010	19010	19010	19010	1
519	20240508	110700	178159510	19010	19010	19010	19010	0
520	20240508	110600	178159510	19010	19010	19010	19010	0
521	20240508	110500	178159510	19010	19000	19010	19000	202
522	20240508	110400	174319690	19010	19010	19010	19010	0
523	20240508	110300	174319690	19010	19010	19010	19010	0
524	20240508	110200	174319690	19010	19010	19010	19010	0
525	20240508	110100	174319690	19010	19010	19010	19010	0
526	20240508	110000	174319690	19010	19010	19010	19010	5
527	20240508	105900	174224640	19010	18980	19010	18980	100
528	20240508	105800	172324810	18980	18980	18980	18980	0
529	20240508	105700	172324810	18980	18980	18980	18980	1
530	20240508	105600	172305830	18970	18980	18980	18970	113
531	20240508	105500	170162090	18980	18980	18980	18980	0
532	20240508	105400	170162090	18980	18980	18980	18980	27
533	20240508	105300	169649630	18970	18970	18970	18970	5
534	20240508	105200	169554780	18970	18970	18970	18970	7
535	20240508	105100	169421990	18960	18970	18970	18960	3
536	20240508	105000	169365100	18970	18970	18970	18970	0
537	20240508	104900	169365100	18970	18970	18970	18970	0
538	20240508	104800	169365100	18970	18970	18970	18970	92
539	20240508	104700	167619860	18970	18970	18970	18970	5
540	20240508	104600	167525010	18980	18980	18980	18980	0
541	20240508	104500	167525010	18980	18980	18980	18980	0
542	20240508	104400	167525010	18980	18980	18980	18980	2
543	20240508	104300	167487050	18980	18980	18980	18980	2
544	20240508	104200	167449090	18970	18970	18970	18970	6
545	20240508	104100	167335270	18980	18980	18980	18980	0
546	20240508	104000	167335270	18980	18980	18980	18980	5
547	20240508	103900	167240370	18980	18980	18980	18980	2
548	20240508	103800	167202410	18980	18980	18980	18980	3
549	20240508	103700	167145470	18970	18970	18970	18970	42
550	20240508	103600	166348730	18960	18960	18960	18960	20
551	20240508	103500	165969530	18960	18960	18960	18960	0
552	20240508	103400	165969530	18960	18960	18960	18960	10
553	20240508	103300	165779930	18980	18980	18980	18980	1
554	20240508	103200	165760950	18940	18940	18940	18940	0
555	20240508	103100	165760950	18940	18920	18940	18920	384
556	20240508	103000	158489240	18880	18880	18880	18880	20
557	20240508	102900	158111640	18880	18880	18880	18880	5
558	20240508	102800	158017240	18930	18930	18930	18930	0
559	20240508	102700	158017240	18930	18880	18930	18880	2
560	20240508	102600	157979430	18880	18880	18880	18880	0
561	20240508	102500	157979430	18880	18880	18880	18880	150
562	20240508	102400	155147430	18880	18880	18880	18880	0
563	20240508	102300	155147430	18880	18880	18880	18880	5
564	20240508	102200	155053030	18870	18870	18870	18870	5
565	20240508	102100	154958680	18870	18870	18870	18870	15
566	20240508	102000	154675630	18870	18870	18870	18870	15
567	20240508	101900	154392580	18860	18860	18860	18860	100
568	20240508	101800	152506580	18870	18870	18870	18870	390
569	20240508	101700	145147280	18870	18930	18930	18870	8
570	20240508	101600	144996140	18870	18870	18870	18870	0
571	20240508	101500	144996140	18870	18870	18870	18870	0
572	20240508	101400	144996140	18870	18870	18870	18870	5
573	20240508	101300	144901790	18870	18870	18870	18870	186
574	20240508	101200	141391970	18870	18870	18870	18870	0
575	20240508	101100	141391970	18870	18870	18870	18870	12
576	20240508	101000	141165530	18870	18900	18900	18870	954
577	20240508	100900	123146480	18900	18900	18900	18900	0
578	20240508	100800	123146480	18900	18920	18920	18900	292
579	20240508	100700	117624360	18920	18920	18920	18920	202
580	20240508	100600	113802520	18920	18920	18920	18920	0
581	20240508	100500	113802520	18920	18950	18950	18920	198
582	20240508	100400	110051680	18950	18950	18950	18950	0
583	20240508	100300	110051680	18950	18960	18960	18950	96
584	20240508	100200	108231640	18960	18960	18960	18960	18
585	20240508	100100	107890360	18960	18960	18960	18960	20
586	20240508	100000	107511160	18960	18970	18980	18960	231
587	20240508	095900	103129190	18980	18980	18980	18980	8
588	20240508	095800	102977350	18970	18970	18970	18970	16
589	20240508	095700	102673830	18970	18970	18970	18970	8
590	20240508	095600	102522070	18970	18960	18970	18960	62
591	20240508	095500	101346400	18970	18970	18970	18970	106
592	20240508	095400	99335580	18980	18980	18980	18980	1
593	20240508	095300	99316600	18960	18960	18960	18960	0
594	20240508	095200	99316600	18960	18960	18960	18960	0
595	20240508	095100	99316600	18960	18960	18960	18960	0
596	20240508	095000	99316600	18960	18980	18980	18960	352
597	20240508	094900	92640700	18970	19010	19010	18970	516
598	20240508	094800	82845600	19030	19030	19030	19030	1
599	20240508	094700	82826570	19000	19000	19000	19000	0
600	20240508	094600	82826570	19000	19000	19000	19000	1
601	20240508	094500	82807570	18990	18990	18990	18990	1
602	20240508	094400	82788580	18990	19000	19000	18990	500
603	20240508	094300	73293520	19030	19030	19030	19030	7
604	20240508	094200	73160310	19040	19040	19040	19040	0
605	20240508	094100	73160310	19040	19040	19040	19040	1
606	20240508	094000	73141270	19050	19050	19050	19050	0
607	20240508	093900	73141270	19050	19050	19050	19050	1
608	20240508	093800	73122220	18990	19010	19010	18990	9
609	20240508	093700	72951210	19010	19010	19010	19010	0
610	20240508	093600	72951210	19010	19000	19010	19000	8
611	20240508	093500	72799200	19000	19000	19000	19000	5
612	20240508	093400	72704200	18990	18990	18990	18990	24
613	20240508	093300	72248440	18980	18990	18990	18980	51
614	20240508	093200	71280450	18990	18990	18990	18980	103
615	20240508	093100	69324680	18990	19000	19000	18990	237
616	20240508	093000	64822390	19010	19020	19020	19010	392
617	20240508	092900	57369250	19020	19020	19020	19020	0
618	20240508	092800	57369250	19020	19020	19050	19010	21
619	20240508	092700	56969900	19020	19020	19020	19020	5
620	20240508	092600	56874800	19030	19030	19030	19030	15
621	20240508	092500	56589350	19030	19030	19030	19010	251
622	20240508	092400	51815010	19030	19030	19030	19030	17
623	20240508	092300	51491500	19020	19020	19020	19020	128
624	20240508	092200	49056940	19020	19020	19020	19020	194
625	20240508	092100	45367060	19020	19020	19020	19020	2
626	20240508	092000	45329020	19010	19010	19010	19010	50
627	20240508	091900	44378520	19010	19010	19010	19010	0
628	20240508	091800	44378520	19010	19010	19010	19010	0
629	20240508	091700	44378520	19010	19020	19020	19010	270
630	20240508	091600	39243130	19020	19020	19020	19020	2
631	20240508	091500	39205090	19020	19020	19020	19020	51
632	20240508	091400	38235070	19020	19020	19020	19020	2
633	20240508	091300	38197030	19020	19020	19020	19020	0
634	20240508	091200	38197030	19020	19080	19080	19020	174
635	20240508	091100	34881980	19080	19080	19080	19080	0
636	20240508	091000	34881980	19080	19080	19080	19080	11
637	20240508	090900	34672100	19100	19100	19100	19100	0
638	20240508	090800	34672100	19100	19120	19120	19100	41
639	20240508	090700	33888400	19120	19130	19130	19010	19
640	20240508	090600	33526740	19100	19010	19100	19010	717
641	20240508	090500	19896120	19010	19010	19010	19010	20
642	20240508	090400	19515920	19000	19000	19000	19000	0
643	20240508	090300	19515920	19000	19000	19000	19000	55
644	20240508	090200	18470920	18990	19100	19100	18990	436
645	20240508	090100	10161500	19100	19100	19100	19100	17
646	20240508	090000	9836800	19070	19150	19150	19070	514