KissMeData/084850/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195300	283280320	18980	18980	18980	18980	165
3	20240509	195200	283280320	18980	18980	18980	18980	0
4	20240509	195100	283280320	18980	18980	18980	18980	0
5	20240509	195000	283280320	18980	18980	18980	18980	0
6	20240509	194900	283280320	18980	18980	18980	18980	0
7	20240509	194800	283280320	18980	18980	18980	18980	0
8	20240509	194700	283280320	18980	18980	18980	18980	0
9	20240509	194600	283280320	18980	18980	18980	18980	0
10	20240509	194500	283280320	18980	18980	18980	18980	0
11	20240509	194400	283280320	18980	18980	18980	18980	0
12	20240509	194300	283280320	18980	18980	18980	18980	0
13	20240509	194200	283280320	18980	18980	18980	18980	0
14	20240509	194100	283280320	18980	18980	18980	18980	0
15	20240509	194000	283280320	18980	18980	18980	18980	0
16	20240509	193900	283280320	18980	18980	18980	18980	0
17	20240509	193800	283280320	18980	18980	18980	18980	0
18	20240509	193700	283280320	18980	18980	18980	18980	0
19	20240509	193600	283280320	18980	18980	18980	18980	0
20	20240509	193500	283280320	18980	18980	18980	18980	0
21	20240509	193400	283280320	18980	18980	18980	18980	0
22	20240509	193300	283280320	18980	18980	18980	18980	0
23	20240509	193200	283280320	18980	18980	18980	18980	0
24	20240509	193100	283280320	18980	18980	18980	18980	0
25	20240509	193000	283280320	18980	18980	18980	18980	0
26	20240509	192900	283280320	18980	18980	18980	18980	0
27	20240509	192800	283280320	18980	18980	18980	18980	0
28	20240509	192700	283280320	18980	18980	18980	18980	0
29	20240509	192600	283280320	18980	18980	18980	18980	0
30	20240509	192500	283280320	18980	18980	18980	18980	0
31	20240509	192400	283280320	18980	18980	18980	18980	0
32	20240509	192300	283280320	18980	18980	18980	18980	165
33	20240509	192200	283280320	18980	18980	18980	18980	0
34	20240509	192100	283280320	18980	18980	18980	18980	0
35	20240509	192000	283280320	18980	18980	18980	18980	0
36	20240509	191900	283280320	18980	18980	18980	18980	0
37	20240509	191800	283280320	18980	18980	18980	18980	0
38	20240509	191700	283280320	18980	18980	18980	18980	0
39	20240509	191600	283280320	18980	18980	18980	18980	0
40	20240509	191500	283280320	18980	18980	18980	18980	0
41	20240509	191400	283280320	18980	18980	18980	18980	0
42	20240509	191300	283280320	18980	18980	18980	18980	0
43	20240509	191200	283280320	18980	18980	18980	18980	0
44	20240509	191100	283280320	18980	18980	18980	18980	0
45	20240509	191000	283280320	18980	18980	18980	18980	0
46	20240509	190900	283280320	18980	18980	18980	18980	0
47	20240509	190800	283280320	18980	18980	18980	18980	0
48	20240509	190700	283280320	18980	18980	18980	18980	0
49	20240509	190600	283280320	18980	18980	18980	18980	0
50	20240509	190500	283280320	18980	18980	18980	18980	0
51	20240509	190400	283280320	18980	18980	18980	18980	0
52	20240509	190300	283280320	18980	18980	18980	18980	0
53	20240509	190200	283280320	18980	18980	18980	18980	0
54	20240509	190100	283280320	18980	18980	18980	18980	0
55	20240509	190000	283280320	18980	18980	18980	18980	0
56	20240509	185900	283280320	18980	18980	18980	18980	0
57	20240509	185800	283280320	18980	18980	18980	18980	0
58	20240509	185700	283280320	18980	18980	18980	18980	0
59	20240509	185600	283280320	18980	18980	18980	18980	0
60	20240509	185500	283280320	18980	18980	18980	18980	0
61	20240509	185400	283280320	18980	18980	18980	18980	0
62	20240509	185300	283280320	18980	18980	18980	18980	165
63	20240509	185200	283280320	18980	18980	18980	18980	0
64	20240509	185100	283280320	18980	18980	18980	18980	0
65	20240509	185000	283280320	18980	18980	18980	18980	0
66	20240509	184900	283280320	18980	18980	18980	18980	0
67	20240509	184800	283280320	18980	18980	18980	18980	0
68	20240509	184700	283280320	18980	18980	18980	18980	0
69	20240509	184600	283280320	18980	18980	18980	18980	0
70	20240509	184500	283280320	18980	18980	18980	18980	0
71	20240509	184400	283280320	18980	18980	18980	18980	0
72	20240509	184300	283280320	18980	18980	18980	18980	0
73	20240509	184200	283280320	18980	18980	18980	18980	0
74	20240509	184100	283280320	18980	18980	18980	18980	0
75	20240509	184000	283280320	18980	18980	18980	18980	0
76	20240509	183900	283280320	18980	18980	18980	18980	0
77	20240509	183800	283280320	18980	18980	18980	18980	0
78	20240509	183700	283280320	18980	18980	18980	18980	0
79	20240509	183600	283280320	18980	18980	18980	18980	0
80	20240509	183500	283280320	18980	18980	18980	18980	0
81	20240509	183400	283280320	18980	18980	18980	18980	0
82	20240509	183300	283280320	18980	18980	18980	18980	0
83	20240509	183200	283280320	18980	18980	18980	18980	0
84	20240509	183100	283280320	18980	18980	18980	18980	0
85	20240509	183000	283280320	18980	18980	18980	18980	0
86	20240509	182900	283280320	18980	18980	18980	18980	0
87	20240509	182800	283280320	18980	18980	18980	18980	0
88	20240509	182700	283280320	18980	18980	18980	18980	0
89	20240509	182600	283280320	18980	18980	18980	18980	0
90	20240509	182500	283280320	18980	18980	18980	18980	0
91	20240509	182400	283280320	18980	18980	18980	18980	0
92	20240509	182300	283280320	18980	18980	18980	18980	165
93	20240509	182200	283280320	18980	18980	18980	18980	0
94	20240509	182100	283280320	18980	18980	18980	18980	0
95	20240509	182000	283280320	18980	18980	18980	18980	0
96	20240509	181900	283280320	18980	18980	18980	18980	0
97	20240509	181800	283280320	18980	18980	18980	18980	0
98	20240509	181700	283280320	18980	18980	18980	18980	0
99	20240509	181600	283280320	18980	18980	18980	18980	0
100	20240509	181500	283280320	18980	18980	18980	18980	0
101	20240509	181400	283280320	18980	18980	18980	18980	0
102	20240509	181300	283280320	18980	18980	18980	18980	0
103	20240509	181200	283280320	18980	18980	18980	18980	0
104	20240509	181100	283280320	18980	18980	18980	18980	0
105	20240509	181000	283280320	18980	18980	18980	18980	0
106	20240509	180900	283280320	18980	18980	18980	18980	0
107	20240509	180800	283280320	18980	18980	18980	18980	0
108	20240509	180700	283280320	18980	18980	18980	18980	0
109	20240509	180600	283280320	18980	18980	18980	18980	0
110	20240509	180500	283280320	18980	18980	18980	18980	0
111	20240509	180400	283280320	18980	18980	18980	18980	0
112	20240509	180300	283280320	18980	18980	18980	18980	0
113	20240509	180200	283280320	18980	18980	18980	18980	0
114	20240509	180100	283280320	18980	18980	18980	18980	0
115	20240509	180000	283280320	18980	18980	18980	18980	0
116	20240509	175900	283280320	18980	18980	18980	18980	0
117	20240509	175800	283280320	18980	18980	18980	18980	0
118	20240509	175700	283280320	18980	18980	18980	18980	0
119	20240509	175600	283280320	18980	18980	18980	18980	0
120	20240509	175500	283280320	18980	18980	18980	18980	0
121	20240509	175400	283280320	18980	18980	18980	18980	0
122	20240509	175300	283280320	18980	18980	18980	18980	165
123	20240509	175200	283280320	18980	18980	18980	18980	0
124	20240509	175100	283280320	18980	18980	18980	18980	0
125	20240509	175000	283280320	18980	18980	18980	18980	0
126	20240509	174900	283280320	18980	18980	18980	18980	0
127	20240509	174800	283280320	18980	18980	18980	18980	0
128	20240509	174700	283280320	18980	18980	18980	18980	0
129	20240509	174600	283280320	18980	18980	18980	18980	0
130	20240509	174500	283280320	18980	18980	18980	18980	0
131	20240509	174400	283280320	18980	18980	18980	18980	0
132	20240509	174300	283280320	18980	18980	18980	18980	0
133	20240509	174200	283280320	18980	18980	18980	18980	0
134	20240509	174100	283280320	18980	18980	18980	18980	0
135	20240509	174000	283280320	18980	18980	18980	18980	0
136	20240509	173900	283280320	18980	18980	18980	18980	0
137	20240509	173800	283280320	18980	18980	18980	18980	0
138	20240509	173700	283280320	18980	18980	18980	18980	0
139	20240509	173600	283280320	18980	18980	18980	18980	0
140	20240509	173500	283280320	18980	18980	18980	18980	0
141	20240509	173400	283280320	18980	18980	18980	18980	0
142	20240509	173300	283280320	18980	18980	18980	18980	0
143	20240509	173200	283280320	18980	18980	18980	18980	0
144	20240509	173100	283280320	18980	18980	18980	18980	0
145	20240509	173000	283280320	18980	18980	18980	18980	0
146	20240509	172900	283280320	18980	18980	18980	18980	0
147	20240509	172800	283280320	18980	18980	18980	18980	0
148	20240509	172700	283280320	18980	18980	18980	18980	0
149	20240509	172600	283280320	18980	18980	18980	18980	0
150	20240509	172500	283280320	18980	18980	18980	18980	0
151	20240509	172400	283280320	18980	18980	18980	18980	0
152	20240509	172300	283280320	18980	18980	18980	18980	165
153	20240509	172200	283280320	18980	18980	18980	18980	0
154	20240509	172100	283280320	18980	18980	18980	18980	0
155	20240509	172000	283280320	18980	18980	18980	18980	0
156	20240509	171900	283280320	18980	18980	18980	18980	0
157	20240509	171800	283280320	18980	18980	18980	18980	0
158	20240509	171700	283280320	18980	18980	18980	18980	0
159	20240509	171600	283280320	18980	18980	18980	18980	0
160	20240509	171500	283280320	18980	18980	18980	18980	0
161	20240509	171400	283280320	18980	18980	18980	18980	0
162	20240509	171300	283280320	18980	18980	18980	18980	0
163	20240509	171200	283280320	18980	18980	18980	18980	0
164	20240509	171100	283280320	18980	18980	18980	18980	0
165	20240509	171000	283280320	18980	18980	18980	18980	0
166	20240509	170900	283280320	18980	18980	18980	18980	0
167	20240509	170800	283280320	18980	18980	18980	18980	0
168	20240509	170700	283280320	18980	18980	18980	18980	0
169	20240509	170600	283280320	18980	18980	18980	18980	0
170	20240509	170500	283280320	18980	18980	18980	18980	0
171	20240509	170400	283280320	18980	18980	18980	18980	0
172	20240509	170300	283280320	18980	18980	18980	18980	0
173	20240509	170200	283280320	18980	18980	18980	18980	0
174	20240509	170100	283280320	18980	18980	18980	18980	0
175	20240509	170000	283280320	18980	18980	18980	18980	0
176	20240509	165900	283280320	18980	18980	18980	18980	0
177	20240509	165800	283280320	18980	18980	18980	18980	0
178	20240509	165700	283280320	18980	18980	18980	18980	0
179	20240509	165600	283280320	18980	18980	18980	18980	0
180	20240509	165500	283280320	18980	18980	18980	18980	0
181	20240509	165400	283280320	18980	18980	18980	18980	0
182	20240509	165300	283280320	18980	18980	18980	18980	165
183	20240509	165200	283280320	18980	18980	18980	18980	0
184	20240509	165100	283280320	18980	18980	18980	18980	0
185	20240509	165000	283280320	18980	18980	18980	18980	0
186	20240509	164900	283280320	18980	18980	18980	18980	0
187	20240509	164800	283280320	18980	18980	18980	18980	0
188	20240509	164700	283280320	18980	18980	18980	18980	0
189	20240509	164600	283280320	18980	18980	18980	18980	0
190	20240509	164500	283280320	18980	18980	18980	18980	0
191	20240509	164400	283280320	18980	18980	18980	18980	0
192	20240509	164300	283280320	18980	18980	18980	18980	0
193	20240509	164200	283280320	18980	18980	18980	18980	0
194	20240509	164100	283280320	18980	18980	18980	18980	0
195	20240509	164000	283280320	18980	18980	18980	18980	0
196	20240509	163900	283280320	18980	18980	18980	18980	0
197	20240509	163800	283280320	18980	18980	18980	18980	0
198	20240509	163700	283280320	18980	18980	18980	18980	0
199	20240509	163600	283280320	18980	18980	18980	18980	0
200	20240509	163500	283280320	18980	18980	18980	18980	0
201	20240509	163400	283280320	18980	18980	18980	18980	0
202	20240509	163300	283280320	18980	18980	18980	18980	0
203	20240509	163200	283280320	18980	18980	18980	18980	0
204	20240509	163100	283280320	18980	18980	18980	18980	0
205	20240509	163000	283280320	18980	18980	18980	18980	0
206	20240509	162900	283280320	18980	18980	18980	18980	0
207	20240509	162800	283280320	18980	18980	18980	18980	0
208	20240509	162700	283280320	18980	18980	18980	18980	0
209	20240509	162600	283280320	18980	18980	18980	18980	0
210	20240509	162500	283280320	18980	18980	18980	18980	0
211	20240509	162400	283280320	18980	18980	18980	18980	0
212	20240509	162300	283280320	18980	18980	18980	18980	165
213	20240509	162200	283280320	18980	18980	18980	18980	0
214	20240509	162100	283280320	18980	18980	18980	18980	0
215	20240509	162000	283280320	18980	18980	18980	18980	0
216	20240509	161900	283280320	18980	18980	18980	18980	0
217	20240509	161800	283280320	18980	18980	18980	18980	0
218	20240509	161700	283280320	18980	18980	18980	18980	0
219	20240509	161600	283280320	18980	18980	18980	18980	0
220	20240509	161500	283280320	18980	18980	18980	18980	0
221	20240509	161400	283280320	18980	18980	18980	18980	0
222	20240509	161300	283280320	18980	18980	18980	18980	0
223	20240509	161200	283280320	18980	18980	18980	18980	0
224	20240509	161100	283280320	18980	18980	18980	18980	0
225	20240509	161000	283280320	18980	18980	18980	18980	0
226	20240509	160900	283280320	18980	18980	18980	18980	0
227	20240509	160800	283280320	18980	18980	18980	18980	0
228	20240509	160700	283280320	18980	18980	18980	18980	0
229	20240509	160600	283280320	18980	18980	18980	18980	0
230	20240509	160500	283280320	18980	18980	18980	18980	0
231	20240509	160400	283280320	18980	18980	18980	18980	0
232	20240509	160300	283280320	18980	18980	18980	18980	0
233	20240509	160200	283280320	18980	18980	18980	18980	0
234	20240509	160100	283280320	18980	18980	18980	18980	0
235	20240509	160000	283280320	18980	18980	18980	18980	0
236	20240509	155900	283280320	18980	18980	18980	18980	0
237	20240509	155800	283280320	18980	18980	18980	18980	0
238	20240509	155700	283280320	18980	18980	18980	18980	0
239	20240509	155600	283280320	18980	18980	18980	18980	0
240	20240509	155500	283280320	18980	18980	18980	18980	0
241	20240509	155400	283280320	18980	18980	18980	18980	0
242	20240509	155300	283280320	18980	18980	18980	18980	165
243	20240509	155200	283280320	18980	18980	18980	18980	0
244	20240509	155100	283280320	18980	18980	18980	18980	0
245	20240509	155000	283280320	18980	18980	18980	18980	0
246	20240509	154900	283280320	18980	18980	18980	18980	0
247	20240509	154800	283280320	18980	18980	18980	18980	0
248	20240509	154700	283280320	18980	18980	18980	18980	0
249	20240509	154600	283280320	18980	18980	18980	18980	0
250	20240509	154500	283280320	18980	18980	18980	18980	0
251	20240509	154400	283280320	18980	18980	18980	18980	0
252	20240509	154300	283280320	18980	18980	18980	18980	0
253	20240509	154200	283280320	18980	18980	18980	18980	0
254	20240509	154100	283280320	18980	18980	18980	18980	0
255	20240509	154000	283280320	18980	18980	18980	18980	0
256	20240509	153900	283280320	18980	18980	18980	18980	0
257	20240509	153800	283280320	18980	18980	18980	18980	0
258	20240509	153700	283280320	18980	18980	18980	18980	0
259	20240509	153600	283280320	18980	18980	18980	18980	0
260	20240509	153500	283280320	18980	18980	18980	18980	0
261	20240509	153400	283280320	18980	18980	18980	18980	0
262	20240509	153300	283280320	18980	18980	18980	18980	0
263	20240509	153200	283280320	18980	18980	18980	18980	0
264	20240509	153100	283280320	18980	18980	18980	18980	0
265	20240509	153000	283280320	18980	18980	18980	18980	165
266	20240509	152900	280148620	18970	18970	18970	18970	0
267	20240509	152800	280148620	18970	18970	18970	18970	0
268	20240509	152700	280148620	18970	18970	18970	18970	0
269	20240509	152600	280148620	18970	18970	18970	18970	0
270	20240509	152500	280148620	18970	18970	18970	18970	0
271	20240509	152400	280148620	18970	18970	18970	18970	0
272	20240509	152300	280148620	18970	18970	18970	18970	0
273	20240509	152200	280148620	18970	18970	18970	18970	0
274	20240509	152100	280148620	18970	18970	18970	18970	0
275	20240509	152000	280148620	18970	18970	18970	18970	0
276	20240509	151900	280148620	18970	18990	19010	18970	57
277	20240509	151800	279065730	18990	18970	18990	18970	24
278	20240509	151700	278610370	18970	18980	18980	18970	12
279	20240509	151600	278382670	18980	18970	18980	18970	8
280	20240509	151500	278230900	18980	18980	18980	18980	0
281	20240509	151400	278230900	18980	18980	18980	18980	0
282	20240509	151300	278230900	18980	18980	18980	18980	0
283	20240509	151200	278230900	18980	18980	18980	18980	13
284	20240509	151100	277984160	18980	18970	18980	18960	16
285	20240509	151000	277680750	18970	18970	18970	18970	5
286	20240509	150900	277585900	18980	18980	18980	18980	1
287	20240509	150800	277566920	18980	18970	18980	18970	16
288	20240509	150700	277263390	18970	18960	18970	18960	53
289	20240509	150600	276258060	18980	18950	18980	18950	113
290	20240509	150500	274116140	18960	18960	18980	18950	79
291	20240509	150400	272618630	18960	18960	18960	18960	6
292	20240509	150300	272504870	18980	18980	18980	18980	0
293	20240509	150200	272504870	18980	18970	18980	18950	42
294	20240509	150100	271708510	18970	18980	18980	18960	49
295	20240509	150000	270779070	18980	18970	18980	18970	5
296	20240509	145900	270684210	18980	18980	18980	18980	12
297	20240509	145800	270456450	18980	18980	18980	18980	1
298	20240509	145700	270437470	18980	18980	18980	18980	2
299	20240509	145600	270399510	18980	18980	18980	18980	0
300	20240509	145500	270399510	18980	18980	18980	18980	0
301	20240509	145400	270399510	18980	18980	18980	18980	6
302	20240509	145300	270285630	18980	18980	18980	18970	47
303	20240509	145200	269393970	18980	18980	18980	18980	0
304	20240509	145100	269393970	18980	18980	18980	18980	0
305	20240509	145000	269393970	18980	18980	18980	18980	10
306	20240509	144900	269204170	18980	18980	18980	18980	2
307	20240509	144800	269166210	18980	18980	18980	18980	0
308	20240509	144700	269166210	18980	18970	18980	18970	12
309	20240509	144600	268938550	18980	18980	18980	18980	0
310	20240509	144500	268938550	18980	18950	18980	18950	63
311	20240509	144400	267744250	18980	18980	18990	18980	16
312	20240509	144300	267440560	18990	18990	18990	18990	0
313	20240509	144200	267440560	18990	18990	18990	18990	0
314	20240509	144100	267440560	18990	18980	18990	18980	8
315	20240509	144000	267288650	18960	18960	18960	18960	47
316	20240509	143900	266397530	18960	18960	18960	18960	11
317	20240509	143800	266188970	18960	18960	18960	18960	0
318	20240509	143700	266188970	18960	18950	18960	18950	34
319	20240509	143600	265544650	18950	18950	18950	18950	42
320	20240509	143500	264748750	18950	18950	18950	18950	0
321	20240509	143400	264748750	18950	18950	18950	18950	0
322	20240509	143300	264748750	18950	18950	18950	18950	6
323	20240509	143200	264635050	18950	18950	18950	18950	128
324	20240509	143100	262209450	18960	18960	18960	18960	2
325	20240509	143000	262171530	18960	18990	18990	18960	208
326	20240509	142900	258224560	19000	18990	19000	18990	6
327	20240509	142800	258110590	18980	18980	18980	18980	30
328	20240509	142700	257541190	19010	19010	19010	19010	0
329	20240509	142600	257541190	19010	19010	19010	19010	0
330	20240509	142500	257541190	19010	19010	19010	19010	0
331	20240509	142400	257541190	19010	19010	19010	19010	0
332	20240509	142300	257541190	19010	19010	19010	19010	0
333	20240509	142200	257541190	19010	19000	19010	19000	22
334	20240509	142100	257123160	19000	19000	19000	19000	1
335	20240509	142000	257104160	19000	18990	19010	18990	25
336	20240509	141900	256629370	18990	18990	18990	18990	0
337	20240509	141800	256629370	18990	18990	18990	18990	1
338	20240509	141700	256610380	19010	18990	19010	18990	7
339	20240509	141600	256477430	19010	19010	19010	19010	0
340	20240509	141500	256477430	19010	18990	19010	18990	21
341	20240509	141400	256078560	18990	18990	18990	18990	13
342	20240509	141300	255831690	18990	18980	18990	18980	142
343	20240509	141200	253136290	18990	18980	18990	18980	12
344	20240509	141100	252908510	18990	18990	18990	18990	8
345	20240509	141000	252756590	18990	18990	18990	18990	0
346	20240509	140900	252756590	18990	18990	18990	18990	1
347	20240509	140800	252737600	18990	18990	18990	18990	0
348	20240509	140700	252737600	18990	18990	18990	18990	0
349	20240509	140600	252737600	18990	18990	18990	18990	13
350	20240509	140500	252490730	18990	18990	18990	18990	0
351	20240509	140400	252490730	18990	18990	18990	18990	0
352	20240509	140300	252490730	18990	18980	18990	18980	30
353	20240509	140200	251921230	18990	18990	18990	18990	1
354	20240509	140100	251902240	18990	18990	18990	18990	2
355	20240509	140000	251864260	18990	18990	18990	18990	0
356	20240509	135900	251864260	18990	18980	18990	18980	12
357	20240509	135800	251636480	18990	18990	18990	18990	0
358	20240509	135700	251636480	18990	19000	19000	18980	122
359	20240509	135600	249318700	19010	19010	19010	19010	1
360	20240509	135500	249299690	19010	19010	19010	19010	3
361	20240509	135400	249242660	19020	19020	19020	19020	1
362	20240509	135300	249223640	19020	19020	19020	19020	10
363	20240509	135200	249033440	19020	19020	19020	19020	1
364	20240509	135100	249014420	19020	19020	19020	19020	0
365	20240509	135000	249014420	19020	19020	19020	19020	0
366	20240509	134900	249014420	19020	19020	19020	19020	0
367	20240509	134800	249014420	19020	19020	19020	19020	0
368	20240509	134700	249014420	19020	19020	19020	19020	11
369	20240509	134600	248805200	19020	19020	19020	19020	0
370	20240509	134500	248805200	19020	19010	19020	19010	35
371	20240509	134400	248139630	19020	18990	19020	18990	36
372	20240509	134300	247455860	18990	18990	18990	18980	32
373	20240509	134200	246848380	18990	18990	18990	18990	2
374	20240509	134100	246810400	18990	18990	18990	18990	16
375	20240509	134000	246506560	18990	18990	18990	18990	0
376	20240509	133900	246506560	18990	18990	18990	18990	6
377	20240509	133800	246392620	18990	18990	18990	18990	0
378	20240509	133700	246392620	18990	18990	18990	18990	10
379	20240509	133600	246202720	19010	19010	19010	19010	0
380	20240509	133500	246202720	19010	18980	19010	18980	71
381	20240509	133400	244854850	18980	18980	18980	18980	0
382	20240509	133300	244854850	18980	18980	18980	18980	13
383	20240509	133200	244608110	19000	19000	19000	19000	0
384	20240509	133100	244608110	19000	18990	19000	18970	197
385	20240509	133000	240868790	19000	19000	19000	19000	0
386	20240509	132900	240868790	19000	19000	19000	19000	0
387	20240509	132800	240868790	19000	19000	19000	19000	0
388	20240509	132700	240868790	19000	18980	19000	18980	12
389	20240509	132600	240640990	19000	18980	19000	18980	25
390	20240509	132500	240166410	18970	18970	18970	18970	0
391	20240509	132400	240166410	18970	18980	18980	18970	2
392	20240509	132300	240128460	18980	18980	18980	18980	5
393	20240509	132200	240033560	18980	18990	18990	18980	45
394	20240509	132100	239179090	19000	19000	19000	19000	0
395	20240509	132000	239179090	19000	19000	19000	19000	0
396	20240509	131900	239179090	19000	19000	19000	19000	0
397	20240509	131800	239179090	19000	18980	19000	18980	23
398	20240509	131700	238742520	18980	18980	18980	18980	3
399	20240509	131600	238685580	18980	18980	18980	18980	0
400	20240509	131500	238685580	18980	18980	18980	18980	0
401	20240509	131400	238685580	18980	18980	18980	18980	1
402	20240509	131300	238666600	18980	18970	18980	18970	12
403	20240509	131200	238438940	18980	18980	18980	18980	12
404	20240509	131100	238211180	18980	18980	18980	18980	7
405	20240509	131000	238078320	18990	18990	18990	18990	3
406	20240509	130900	238021350	19000	18990	19000	18990	6
407	20240509	130800	237907360	19000	18980	19000	18980	15
408	20240509	130700	237622610	18990	18990	18990	18990	0
409	20240509	130600	237622610	18990	19000	19000	18990	44
410	20240509	130500	236787020	19020	19020	19020	19020	0
411	20240509	130400	236787020	19020	19020	19020	19020	0
412	20240509	130300	236787020	19020	19020	19020	19020	0
413	20240509	130200	236787020	19020	19000	19020	19000	7
414	20240509	130100	236653940	19020	19020	19020	19020	0
415	20240509	130000	236653940	19020	19000	19020	19000	2
416	20240509	125900	236615920	19020	19000	19030	19000	12
417	20240509	125800	236387870	18990	19000	19000	18990	15
418	20240509	125700	236102920	19060	19060	19060	19010	207
419	20240509	125600	232158120	19090	19090	19090	19090	0
420	20240509	125500	232158120	19090	19090	19090	19090	0
421	20240509	125400	232158120	19090	19090	19090	19090	0
422	20240509	125300	232158120	19090	19090	19090	19090	0
423	20240509	125200	232158120	19090	19090	19090	19090	0
424	20240509	125100	232158120	19090	19090	19090	19090	0
425	20240509	125000	232158120	19090	19060	19090	19050	53
426	20240509	124900	231147570	19050	19050	19050	19050	28
427	20240509	124800	230614170	19040	19040	19040	19040	3
428	20240509	124700	230557050	19050	19050	19050	19050	0
429	20240509	124600	230557050	19050	19030	19050	19030	88
430	20240509	124500	228881400	19040	19010	19040	19010	19
431	20240509	124400	228520090	19010	19010	19010	19010	2
432	20240509	124300	228482070	19000	19010	19010	19000	11
433	20240509	124200	228273060	19010	19010	19010	19010	1
434	20240509	124100	228254050	19040	19000	19040	19000	155
435	20240509	124000	225308390	19000	19000	19000	19000	0
436	20240509	123900	225308390	19000	18950	19000	18950	219
437	20240509	123800	221155790	18950	18950	18950	18950	0
438	20240509	123700	221155790	18950	18950	18950	18950	0
439	20240509	123600	221155790	18950	18950	18950	18950	0
440	20240509	123500	221155790	18950	18950	18950	18950	1
441	20240509	123400	221136840	18950	18950	18950	18950	5
442	20240509	123300	221042090	18940	18940	18940	18940	5
443	20240509	123200	220947390	18940	18940	18940	18940	2
444	20240509	123100	220909510	18950	18940	18950	18940	37
445	20240509	123000	220208670	18940	18940	18940	18930	44
446	20240509	122900	219375650	18940	18950	18950	18940	178
447	20240509	122800	216004320	18950	18940	18950	18940	24
448	20240509	122700	215549700	18940	18940	18940	18940	0
449	20240509	122600	215549700	18940	18940	18940	18940	0
450	20240509	122500	215549700	18940	18940	18940	18940	5
451	20240509	122400	215455000	18950	18950	18950	18950	0
452	20240509	122300	215455000	18950	18950	18950	18950	2
453	20240509	122200	215417100	18960	18950	18960	18950	24
454	20240509	122100	214962240	18950	18950	18950	18950	0
455	20240509	122000	214962240	18950	18950	18950	18950	10
456	20240509	121900	214772740	18960	18960	18960	18960	0
457	20240509	121800	214772740	18960	18960	18960	18960	0
458	20240509	121700	214772740	18960	18960	18960	18960	0
459	20240509	121600	214772740	18960	18960	18960	18960	0
460	20240509	121500	214772740	18960	18960	18960	18960	0
461	20240509	121400	214772740	18960	18960	18960	18960	0
462	20240509	121300	214772740	18960	18940	18960	18940	28
463	20240509	121200	214242300	18950	18940	18950	18940	253
464	20240509	121100	209450270	18940	18940	18950	18940	23
465	20240509	121000	209014540	18940	18950	18950	18940	21
466	20240509	120900	208616740	18940	18940	18940	18940	18
467	20240509	120800	208275820	18940	18940	18940	18940	5
468	20240509	120700	208181120	18950	18950	18950	18950	8
469	20240509	120600	208029520	18950	18950	18950	18950	3
470	20240509	120500	207972670	18960	18960	18960	18960	0
471	20240509	120400	207972670	18960	18960	18960	18960	0
472	20240509	120300	207972670	18960	18960	18960	18960	0
473	20240509	120200	207972670	18960	18960	18960	18960	7
474	20240509	120100	207839950	18980	18980	18980	18980	0
475	20240509	120000	207839950	18980	18980	18980	18980	0
476	20240509	115900	207839950	18980	18950	19000	18950	254
477	20240509	115800	203025090	18950	18950	18950	18950	1
478	20240509	115700	203006140	18940	18940	18940	18940	0
479	20240509	115600	203006140	18940	18940	18940	18940	13
480	20240509	115500	202759920	18950	18940	18950	18940	26
481	20240509	115400	202267410	18940	18940	18940	18940	10
482	20240509	115300	202078010	18950	18950	18950	18940	43
483	20240509	115200	201263480	18950	18950	18950	18950	1
484	20240509	115100	201244530	18950	18910	18950	18910	378
485	20240509	115000	194094530	18950	18950	18950	18950	0
486	20240509	114900	194094530	18950	18920	18950	18920	364
487	20240509	114800	187206850	18910	18920	18920	18910	132
488	20240509	114700	184709460	18930	18940	18940	18930	15
489	20240509	114600	184425410	18940	18950	18950	18940	110
490	20240509	114500	182341870	18940	18940	18940	18930	142
491	20240509	114400	179652870	18950	18950	18950	18950	41
492	20240509	114300	178875920	18960	18950	18960	18940	153
493	20240509	114200	175976390	18960	18950	18960	18950	61
494	20240509	114100	174820380	18960	18970	18970	18960	479
495	20240509	114000	165733760	18980	19030	19030	18970	1931
496	20240509	113900	129049150	19030	19020	19030	19010	193
497	20240509	113800	125378730	19020	19020	19020	19020	0
498	20240509	113700	125378730	19020	19020	19020	19020	5
499	20240509	113600	125283630	19030	19030	19030	19030	1
500	20240509	113500	125264600	19020	19020	19020	19020	0
501	20240509	113400	125264600	19020	19020	19020	19020	9
502	20240509	113300	125093420	19030	19030	19030	19030	0
503	20240509	113200	125093420	19030	19030	19030	19030	0
504	20240509	113100	125093420	19030	19020	19030	19020	225
505	20240509	113000	120813540	19030	19030	19030	19030	21
506	20240509	112900	120413910	19030	19030	19030	19030	30
507	20240509	112800	119843010	19040	19040	19040	19040	0
508	20240509	112700	119843010	19040	19040	19040	19040	7
509	20240509	112600	119709730	19050	19050	19050	19050	0
510	20240509	112500	119709730	19050	19050	19050	19050	0
511	20240509	112400	119709730	19050	19050	19050	19050	0
512	20240509	112300	119709730	19050	19040	19050	19030	46
513	20240509	112200	118834160	19040	19040	19040	19040	17
514	20240509	112100	118510480	19040	19040	19040	19040	0
515	20240509	112000	118510480	19040	19040	19040	19040	0
516	20240509	111900	118510480	19040	19050	19050	19040	13
517	20240509	111800	118262870	19050	19040	19050	19040	27
518	20240509	111700	117748680	19040	19040	19040	19040	0
519	20240509	111600	117748680	19040	19030	19040	19030	61
520	20240509	111500	116587840	19030	19030	19030	19030	18
521	20240509	111400	116245300	19030	19030	19030	19030	10
522	20240509	111300	116055000	19030	19030	19030	19030	9
523	20240509	111200	115883730	19020	19020	19020	19020	5
524	20240509	111100	115788630	19030	19030	19030	19030	0
525	20240509	111000	115788630	19030	19030	19030	19030	0
526	20240509	110900	115788630	19030	19030	19030	19030	62
527	20240509	110800	114608770	19030	19030	19030	19030	0
528	20240509	110700	114608770	19030	19020	19030	19020	73
529	20240509	110600	113220190	19030	19030	19030	19030	5
530	20240509	110500	113125040	19030	19030	19030	19030	10
531	20240509	110400	112934740	19030	19030	19030	19030	2
532	20240509	110300	112896680	19030	19030	19030	19030	9
533	20240509	110200	112725410	19030	19040	19040	19030	340
534	20240509	110100	106254460	19040	19040	19040	19040	0
535	20240509	110000	106254460	19040	19040	19040	19040	34
536	20240509	105900	105607100	19050	19050	19050	19050	0
537	20240509	105800	105607100	19050	19050	19050	19050	0
538	20240509	105700	105607100	19050	19050	19050	19050	0
539	20240509	105600	105607100	19050	19040	19050	19040	27
540	20240509	105500	105092910	19040	19040	19040	19040	0
541	20240509	105400	105092910	19040	19040	19040	19040	0
542	20240509	105300	105092910	19040	19040	19040	19040	0
543	20240509	105200	105092910	19040	19040	19050	19040	56
544	20240509	105100	104026590	19050	19050	19050	19050	0
545	20240509	105000	104026590	19050	19050	19050	19050	1
546	20240509	104900	104007540	19050	19050	19050	19050	38
547	20240509	104800	103283640	19050	19040	19050	19040	101
548	20240509	104700	101360440	19050	19040	19050	19040	45
549	20240509	104600	100503490	19050	19050	19050	19050	11
550	20240509	104500	100293940	19040	19040	19040	19040	16
551	20240509	104400	99989300	19040	19040	19050	19040	14
552	20240509	104300	99722660	19050	19050	19050	19050	0
553	20240509	104200	99722660	19050	19050	19050	19050	20
554	20240509	104100	99341660	19050	19050	19050	19050	0
555	20240509	104000	99341660	19050	19050	19050	19050	0
556	20240509	103900	99341660	19050	19050	19050	19050	219
557	20240509	103800	95169710	19060	19060	19060	19060	7
558	20240509	103700	95036290	19060	19060	19060	19060	4
559	20240509	103600	94960050	19060	19060	19060	19060	1
560	20240509	103500	94940990	19060	19060	19060	19060	8
561	20240509	103400	94788510	19060	19060	19060	19060	22
562	20240509	103300	94369190	19060	19060	19060	19060	61
563	20240509	103200	93206530	19060	19050	19060	19050	45
564	20240509	103100	92349220	19050	19050	19050	19050	0
565	20240509	103000	92349220	19050	19050	19050	19050	17
566	20240509	102900	92025370	19050	19050	19050	19050	0
567	20240509	102800	92025370	19050	19050	19050	19050	0
568	20240509	102700	92025370	19050	19030	19050	19030	70
569	20240509	102600	90692500	19040	19070	19070	19040	87
570	20240509	102500	89034290	19080	19080	19080	19080	0
571	20240509	102400	89034290	19080	19080	19080	19080	0
572	20240509	102300	89034290	19080	19080	19080	19080	61
573	20240509	102200	87870410	19090	19090	19100	19090	11
574	20240509	102100	87660380	19100	19080	19100	19080	34
575	20240509	102000	87011640	19080	19090	19100	19080	61
576	20240509	101900	85847240	19100	19100	19100	19090	430
577	20240509	101800	77635840	19110	19110	19110	19100	17
578	20240509	101700	77311070	19110	19110	19110	19110	1
579	20240509	101600	77291960	19110	19110	19110	19110	0
580	20240509	101500	77291960	19110	19110	19110	19110	3
581	20240509	101400	77234630	19110	19110	19110	19110	19
582	20240509	101300	76871540	19110	19110	19110	19100	60
583	20240509	101200	75725420	19110	19110	19110	19110	0
584	20240509	101100	75725420	19110	19110	19110	19110	1
585	20240509	101000	75706310	19130	19130	19130	19130	0
586	20240509	100900	75706310	19130	19130	19130	19130	0
587	20240509	100800	75706310	19130	19130	19130	19130	0
588	20240509	100700	75706310	19130	19130	19130	19130	0
589	20240509	100600	75706310	19130	19130	19130	19130	2
590	20240509	100500	75668050	19140	19130	19140	19100	604
591	20240509	100400	64121040	19130	19130	19130	19130	0
592	20240509	100300	64121040	19130	19130	19130	19130	21
593	20240509	100200	63719310	19130	19140	19140	19130	19
594	20240509	100100	63355700	19130	19130	19130	19130	16
595	20240509	100000	63049620	19140	19140	19140	19140	0
596	20240509	095900	63049620	19140	19140	19140	19140	10
597	20240509	095800	62858220	19140	19140	19140	19140	10
598	20240509	095700	62666820	19150	19190	19190	19150	290
599	20240509	095600	57105790	19200	19190	19200	19180	97
600	20240509	095500	55244520	19200	19200	19200	19200	1
601	20240509	095400	55225320	19210	19210	19210	19210	2
602	20240509	095300	55186900	19220	19210	19220	19210	2
603	20240509	095200	55148470	19200	19210	19210	19200	7
604	20240509	095100	55014060	19220	19220	19220	19220	0
605	20240509	095000	55014060	19220	19200	19220	19200	26
606	20240509	094900	54514690	19210	19210	19210	19210	187
607	20240509	094800	50922420	19210	19210	19210	19210	0
608	20240509	094700	50922420	19210	19210	19210	19210	0
609	20240509	094600	50922420	19210	19210	19210	19210	25
610	20240509	094500	50442170	19220	19220	19220	19220	9
611	20240509	094400	50269190	19210	19210	19210	19210	0
612	20240509	094300	50269190	19210	19210	19210	19210	0
613	20240509	094200	50269190	19210	19210	19210	19210	16
614	20240509	094100	49961830	19210	19210	19210	19210	0
615	20240509	094000	49961830	19210	19210	19210	19210	27
616	20240509	093900	49443160	19220	19220	19220	19220	21
617	20240509	093800	49039540	19220	19220	19220	19220	98
618	20240509	093700	47155980	19220	19210	19220	19210	237
619	20240509	093600	42603140	19220	19220	19220	19220	10
620	20240509	093500	42410940	19220	19220	19220	19220	0
621	20240509	093400	42410940	19220	19220	19220	19220	36
622	20240509	093300	41719020	19220	19220	19220	19220	0
623	20240509	093200	41719020	19220	19250	19250	19220	18
624	20240509	093100	41372670	19260	19260	19260	19260	12
625	20240509	093000	41141550	19270	19270	19270	19270	0
626	20240509	092900	41141550	19270	19270	19270	19270	0
627	20240509	092800	41141550	19270	19270	19290	19270	3
628	20240509	092700	41083720	19270	19260	19270	19260	15
629	20240509	092600	40794680	19260	19260	19260	19260	30
630	20240509	092500	40216880	19260	19260	19260	19260	0
631	20240509	092400	40216880	19260	19260	19260	19260	2
632	20240509	092300	40178360	19260	19270	19300	19260	45
633	20240509	092200	39311610	19340	19230	19340	19230	120
634	20240509	092100	36997040	19210	19230	19230	19210	51
635	20240509	092000	36017160	19230	19230	19230	19230	19
636	20240509	091900	35651790	19210	19240	19240	19210	163
637	20240509	091800	32518080	19250	19250	19250	19250	33
638	20240509	091700	31882830	19260	19230	19260	19230	206
639	20240509	091600	27917300	19250	19210	19250	19210	48
640	20240509	091500	26995140	19210	19210	19210	19210	0
641	20240509	091400	26995140	19210	19210	19210	19210	1
642	20240509	091300	26975930	19240	19210	19240	19190	183
643	20240509	091200	23460240	19220	19220	19220	19220	0
644	20240509	091100	23460240	19220	19220	19220	19220	1
645	20240509	091000	23441020	19220	19220	19220	19220	0
646	20240509	090900	23441020	19220	19220	19220	19220	0
647	20240509	090800	23441020	19220	19220	19220	19220	52
648	20240509	090700	22441580	19220	19120	19220	19120	28
649	20240509	090600	21904720	19130	19130	19130	19130	76
650	20240509	090500	20450840	19130	19130	19130	19130	0
651	20240509	090400	20450840	19130	19130	19160	19130	171
652	20240509	090300	17178980	19130	19230	19230	19130	608
653	20240509	090200	5499980	19240	19230	19240	19230	142
654	20240509	090100	2769310	19240	19240	19240	19240	19
655	20240509	090000	2403750	19230	19230	19230	19230	125