KissMeData/088390/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195500	458331510	19000	19000	19000	19000	373
3	20240508	195400	458331510	19000	19000	19000	19000	0
4	20240508	195300	458331510	19000	19000	19000	19000	0
5	20240508	195200	458331510	19000	19000	19000	19000	0
6	20240508	195100	458331510	19000	19000	19000	19000	0
7	20240508	195000	458331510	19000	19000	19000	19000	0
8	20240508	194900	458331510	19000	19000	19000	19000	0
9	20240508	194800	458331510	19000	19000	19000	19000	0
10	20240508	194700	458331510	19000	19000	19000	19000	0
11	20240508	194600	458331510	19000	19000	19000	19000	0
12	20240508	194500	458331510	19000	19000	19000	19000	0
13	20240508	194400	458331510	19000	19000	19000	19000	0
14	20240508	194300	458331510	19000	19000	19000	19000	0
15	20240508	194200	458331510	19000	19000	19000	19000	0
16	20240508	194100	458331510	19000	19000	19000	19000	0
17	20240508	194000	458331510	19000	19000	19000	19000	0
18	20240508	193900	458331510	19000	19000	19000	19000	0
19	20240508	193800	458331510	19000	19000	19000	19000	0
20	20240508	193700	458331510	19000	19000	19000	19000	0
21	20240508	193600	458331510	19000	19000	19000	19000	0
22	20240508	193500	458331510	19000	19000	19000	19000	0
23	20240508	193400	458331510	19000	19000	19000	19000	0
24	20240508	193300	458331510	19000	19000	19000	19000	0
25	20240508	193200	458331510	19000	19000	19000	19000	0
26	20240508	193100	458331510	19000	19000	19000	19000	0
27	20240508	193000	458331510	19000	19000	19000	19000	0
28	20240508	192900	458331510	19000	19000	19000	19000	0
29	20240508	192800	458331510	19000	19000	19000	19000	0
30	20240508	192700	458331510	19000	19000	19000	19000	0
31	20240508	192600	458331510	19000	19000	19000	19000	0
32	20240508	192500	458331510	19000	19000	19000	19000	373
33	20240508	192400	458331510	19000	19000	19000	19000	0
34	20240508	192300	458331510	19000	19000	19000	19000	0
35	20240508	192200	458331510	19000	19000	19000	19000	0
36	20240508	192100	458331510	19000	19000	19000	19000	0
37	20240508	192000	458331510	19000	19000	19000	19000	0
38	20240508	191900	458331510	19000	19000	19000	19000	0
39	20240508	191800	458331510	19000	19000	19000	19000	0
40	20240508	191700	458331510	19000	19000	19000	19000	0
41	20240508	191600	458331510	19000	19000	19000	19000	0
42	20240508	191500	458331510	19000	19000	19000	19000	0
43	20240508	191400	458331510	19000	19000	19000	19000	0
44	20240508	191300	458331510	19000	19000	19000	19000	0
45	20240508	191200	458331510	19000	19000	19000	19000	0
46	20240508	191100	458331510	19000	19000	19000	19000	0
47	20240508	191000	458331510	19000	19000	19000	19000	0
48	20240508	190900	458331510	19000	19000	19000	19000	0
49	20240508	190800	458331510	19000	19000	19000	19000	0
50	20240508	190700	458331510	19000	19000	19000	19000	0
51	20240508	190600	458331510	19000	19000	19000	19000	0
52	20240508	190500	458331510	19000	19000	19000	19000	0
53	20240508	190400	458331510	19000	19000	19000	19000	0
54	20240508	190300	458331510	19000	19000	19000	19000	0
55	20240508	190200	458331510	19000	19000	19000	19000	0
56	20240508	190100	458331510	19000	19000	19000	19000	0
57	20240508	190000	458331510	19000	19000	19000	19000	0
58	20240508	185900	458331510	19000	19000	19000	19000	0
59	20240508	185800	458331510	19000	19000	19000	19000	0
60	20240508	185700	458331510	19000	19000	19000	19000	0
61	20240508	185600	458331510	19000	19000	19000	19000	0
62	20240508	185500	458331510	19000	19000	19000	19000	373
63	20240508	185400	458331510	19000	19000	19000	19000	0
64	20240508	185300	458331510	19000	19000	19000	19000	0
65	20240508	185200	458331510	19000	19000	19000	19000	0
66	20240508	185100	458331510	19000	19000	19000	19000	0
67	20240508	185000	458331510	19000	19000	19000	19000	0
68	20240508	184900	458331510	19000	19000	19000	19000	0
69	20240508	184800	458331510	19000	19000	19000	19000	0
70	20240508	184700	458331510	19000	19000	19000	19000	0
71	20240508	184600	458331510	19000	19000	19000	19000	0
72	20240508	184500	458331510	19000	19000	19000	19000	0
73	20240508	184400	458331510	19000	19000	19000	19000	0
74	20240508	184300	458331510	19000	19000	19000	19000	0
75	20240508	184200	458331510	19000	19000	19000	19000	0
76	20240508	184100	458331510	19000	19000	19000	19000	0
77	20240508	184000	458331510	19000	19000	19000	19000	0
78	20240508	183900	458331510	19000	19000	19000	19000	0
79	20240508	183800	458331510	19000	19000	19000	19000	0
80	20240508	183700	458331510	19000	19000	19000	19000	0
81	20240508	183600	458331510	19000	19000	19000	19000	0
82	20240508	183500	458331510	19000	19000	19000	19000	0
83	20240508	183400	458331510	19000	19000	19000	19000	0
84	20240508	183300	458331510	19000	19000	19000	19000	0
85	20240508	183200	458331510	19000	19000	19000	19000	0
86	20240508	183100	458331510	19000	19000	19000	19000	0
87	20240508	183000	458331510	19000	19000	19000	19000	0
88	20240508	182900	458331510	19000	19000	19000	19000	0
89	20240508	182800	458331510	19000	19000	19000	19000	0
90	20240508	182700	458331510	19000	19000	19000	19000	0
91	20240508	182600	458331510	19000	19000	19000	19000	0
92	20240508	182500	458331510	19000	19000	19000	19000	373
93	20240508	182400	458331510	19000	19000	19000	19000	0
94	20240508	182300	458331510	19000	19000	19000	19000	0
95	20240508	182200	458331510	19000	19000	19000	19000	0
96	20240508	182100	458331510	19000	19000	19000	19000	0
97	20240508	182000	458331510	19000	19000	19000	19000	0
98	20240508	181900	458331510	19000	19000	19000	19000	0
99	20240508	181800	458331510	19000	19000	19000	19000	0
100	20240508	181700	458331510	19000	19000	19000	19000	0
101	20240508	181600	458331510	19000	19000	19000	19000	0
102	20240508	181500	458331510	19000	19000	19000	19000	0
103	20240508	181400	458331510	19000	19000	19000	19000	0
104	20240508	181300	458331510	19000	19000	19000	19000	0
105	20240508	181200	458331510	19000	19000	19000	19000	0
106	20240508	181100	458331510	19000	19000	19000	19000	0
107	20240508	181000	458331510	19000	19000	19000	19000	0
108	20240508	180900	458331510	19000	19000	19000	19000	0
109	20240508	180800	458331510	19000	19000	19000	19000	0
110	20240508	180700	458331510	19000	19000	19000	19000	0
111	20240508	180600	458331510	19000	19000	19000	19000	0
112	20240508	180500	458331510	19000	19000	19000	19000	0
113	20240508	180400	458331510	19000	19000	19000	19000	0
114	20240508	180300	458331510	19000	19000	19000	19000	0
115	20240508	180200	458331510	19000	19000	19000	19000	0
116	20240508	180100	458331510	19000	19000	19000	19000	0
117	20240508	180000	458331510	19000	19000	19000	19000	0
118	20240508	175900	458331510	19000	19000	19000	19000	0
119	20240508	175800	458331510	19000	19000	19000	19000	0
120	20240508	175700	458331510	19000	19000	19000	19000	0
121	20240508	175600	458331510	19000	19000	19000	19000	0
122	20240508	175500	458331510	19000	19000	19000	19000	373
123	20240508	175400	458331510	19000	19000	19000	19000	0
124	20240508	175300	458331510	19000	19000	19000	19000	0
125	20240508	175200	458331510	19000	19000	19000	19000	0
126	20240508	175100	458331510	19000	19000	19000	19000	0
127	20240508	175000	458331510	19000	19000	19000	19000	0
128	20240508	174900	458331510	19000	19000	19000	19000	0
129	20240508	174800	458331510	19000	19000	19000	19000	0
130	20240508	174700	458331510	19000	19000	19000	19000	0
131	20240508	174600	458331510	19000	19000	19000	19000	0
132	20240508	174500	458331510	19000	19000	19000	19000	0
133	20240508	174400	458331510	19000	19000	19000	19000	0
134	20240508	174300	458331510	19000	19000	19000	19000	0
135	20240508	174200	458331510	19000	19000	19000	19000	0
136	20240508	174100	458331510	19000	19000	19000	19000	0
137	20240508	174000	458331510	19000	19000	19000	19000	0
138	20240508	173900	458331510	19000	19000	19000	19000	0
139	20240508	173800	458331510	19000	19000	19000	19000	0
140	20240508	173700	458331510	19000	19000	19000	19000	0
141	20240508	173600	458331510	19000	19000	19000	19000	0
142	20240508	173500	458331510	19000	19000	19000	19000	0
143	20240508	173400	458331510	19000	19000	19000	19000	0
144	20240508	173300	458331510	19000	19000	19000	19000	0
145	20240508	173200	458331510	19000	19000	19000	19000	0
146	20240508	173100	458331510	19000	19000	19000	19000	0
147	20240508	173000	458331510	19000	19000	19000	19000	0
148	20240508	172900	458331510	19000	19000	19000	19000	0
149	20240508	172800	458331510	19000	19000	19000	19000	0
150	20240508	172700	458331510	19000	19000	19000	19000	0
151	20240508	172600	458331510	19000	19000	19000	19000	0
152	20240508	172500	458331510	19000	19000	19000	19000	373
153	20240508	172400	458331510	19000	19000	19000	19000	0
154	20240508	172300	458331510	19000	19000	19000	19000	0
155	20240508	172200	458331510	19000	19000	19000	19000	0
156	20240508	172100	458331510	19000	19000	19000	19000	0
157	20240508	172000	458331510	19000	19000	19000	19000	0
158	20240508	171900	458331510	19000	19000	19000	19000	0
159	20240508	171800	458331510	19000	19000	19000	19000	0
160	20240508	171700	458331510	19000	19000	19000	19000	0
161	20240508	171600	458331510	19000	19000	19000	19000	0
162	20240508	171500	458331510	19000	19000	19000	19000	0
163	20240508	171400	458331510	19000	19000	19000	19000	0
164	20240508	171300	458331510	19000	19000	19000	19000	0
165	20240508	171200	458331510	19000	19000	19000	19000	0
166	20240508	171100	458331510	19000	19000	19000	19000	0
167	20240508	171000	458331510	19000	19000	19000	19000	0
168	20240508	170900	458331510	19000	19000	19000	19000	0
169	20240508	170800	458331510	19000	19000	19000	19000	0
170	20240508	170700	458331510	19000	19000	19000	19000	0
171	20240508	170600	458331510	19000	19000	19000	19000	0
172	20240508	170500	458331510	19000	19000	19000	19000	0
173	20240508	170400	458331510	19000	19000	19000	19000	0
174	20240508	170300	458331510	19000	19000	19000	19000	0
175	20240508	170200	458331510	19000	19000	19000	19000	0
176	20240508	170100	458331510	19000	19000	19000	19000	0
177	20240508	170000	458331510	19000	19000	19000	19000	0
178	20240508	165900	458331510	19000	19000	19000	19000	0
179	20240508	165800	458331510	19000	19000	19000	19000	0
180	20240508	165700	458331510	19000	19000	19000	19000	0
181	20240508	165600	458331510	19000	19000	19000	19000	0
182	20240508	165500	458331510	19000	19000	19000	19000	373
183	20240508	165400	458331510	19000	19000	19000	19000	0
184	20240508	165300	458331510	19000	19000	19000	19000	0
185	20240508	165200	458331510	19000	19000	19000	19000	0
186	20240508	165100	458331510	19000	19000	19000	19000	0
187	20240508	165000	458331510	19000	19000	19000	19000	0
188	20240508	164900	458331510	19000	19000	19000	19000	0
189	20240508	164800	458331510	19000	19000	19000	19000	0
190	20240508	164700	458331510	19000	19000	19000	19000	0
191	20240508	164600	458331510	19000	19000	19000	19000	0
192	20240508	164500	458331510	19000	19000	19000	19000	0
193	20240508	164400	458331510	19000	19000	19000	19000	0
194	20240508	164300	458331510	19000	19000	19000	19000	0
195	20240508	164200	458331510	19000	19000	19000	19000	0
196	20240508	164100	458331510	19000	19000	19000	19000	0
197	20240508	164000	458331510	19000	19000	19000	19000	0
198	20240508	163900	458331510	19000	19000	19000	19000	0
199	20240508	163800	458331510	19000	19000	19000	19000	0
200	20240508	163700	458331510	19000	19000	19000	19000	0
201	20240508	163600	458331510	19000	19000	19000	19000	0
202	20240508	163500	458331510	19000	19000	19000	19000	0
203	20240508	163400	458331510	19000	19000	19000	19000	0
204	20240508	163300	458331510	19000	19000	19000	19000	0
205	20240508	163200	458331510	19000	19000	19000	19000	0
206	20240508	163100	458331510	19000	19000	19000	19000	0
207	20240508	163000	458331510	19000	19000	19000	19000	0
208	20240508	162900	458331510	19000	19000	19000	19000	0
209	20240508	162800	458331510	19000	19000	19000	19000	0
210	20240508	162700	458331510	19000	19000	19000	19000	0
211	20240508	162600	458331510	19000	19000	19000	19000	0
212	20240508	162500	458331510	19000	19000	19000	19000	373
213	20240508	162400	458331510	19000	19000	19000	19000	0
214	20240508	162300	458331510	19000	19000	19000	19000	0
215	20240508	162200	458331510	19000	19000	19000	19000	0
216	20240508	162100	458331510	19000	19000	19000	19000	0
217	20240508	162000	458331510	19000	19000	19000	19000	0
218	20240508	161900	458331510	19000	19000	19000	19000	0
219	20240508	161800	458331510	19000	19000	19000	19000	0
220	20240508	161700	458331510	19000	19000	19000	19000	0
221	20240508	161600	458331510	19000	19000	19000	19000	0
222	20240508	161500	458331510	19000	19000	19000	19000	0
223	20240508	161400	458331510	19000	19000	19000	19000	0
224	20240508	161300	458331510	19000	19000	19000	19000	0
225	20240508	161200	458331510	19000	19000	19000	19000	0
226	20240508	161100	458331510	19000	19000	19000	19000	0
227	20240508	161000	458331510	19000	19000	19000	19000	0
228	20240508	160900	458331510	19000	19000	19000	19000	0
229	20240508	160800	458331510	19000	19000	19000	19000	0
230	20240508	160700	458331510	19000	19000	19000	19000	0
231	20240508	160600	458331510	19000	19000	19000	19000	0
232	20240508	160500	458331510	19000	19000	19000	19000	0
233	20240508	160400	458331510	19000	19000	19000	19000	0
234	20240508	160300	458331510	19000	19000	19000	19000	0
235	20240508	160200	458331510	19000	19000	19000	19000	0
236	20240508	160100	458331510	19000	19000	19000	19000	0
237	20240508	160000	458331510	19000	19000	19000	19000	0
238	20240508	155900	458331510	19000	19000	19000	19000	0
239	20240508	155800	458331510	19000	19000	19000	19000	0
240	20240508	155700	458331510	19000	19000	19000	19000	0
241	20240508	155600	458331510	19000	19000	19000	19000	0
242	20240508	155500	458331510	19000	19000	19000	19000	373
243	20240508	155400	458331510	19000	19000	19000	19000	0
244	20240508	155300	458331510	19000	19000	19000	19000	0
245	20240508	155200	458331510	19000	19000	19000	19000	0
246	20240508	155100	458331510	19000	19000	19000	19000	0
247	20240508	155000	458331510	19000	19000	19000	19000	0
248	20240508	154900	458331510	19000	19000	19000	19000	0
249	20240508	154800	458331510	19000	19000	19000	19000	0
250	20240508	154700	458331510	19000	19000	19000	19000	0
251	20240508	154600	458331510	19000	19000	19000	19000	0
252	20240508	154500	458331510	19000	19000	19000	19000	0
253	20240508	154400	458331510	19000	19000	19000	19000	0
254	20240508	154300	458331510	19000	19000	19000	19000	0
255	20240508	154200	458331510	19000	19000	19000	19000	0
256	20240508	154100	458331510	19000	19000	19000	19000	0
257	20240508	154000	458331510	19000	19000	19000	19000	0
258	20240508	153900	458331510	19000	19000	19000	19000	0
259	20240508	153800	458331510	19000	19000	19000	19000	0
260	20240508	153700	458331510	19000	19000	19000	19000	0
261	20240508	153600	458331510	19000	19000	19000	19000	0
262	20240508	153500	458331510	19000	19000	19000	19000	0
263	20240508	153400	458331510	19000	19000	19000	19000	0
264	20240508	153300	458331510	19000	19000	19000	19000	0
265	20240508	153200	458331510	19000	19000	19000	19000	0
266	20240508	153100	458331510	19000	19000	19000	19000	0
267	20240508	153000	458331510	19000	19000	19000	19000	373
268	20240508	152900	451244510	19010	19010	19010	19010	0
269	20240508	152800	451244510	19010	19010	19010	19010	0
270	20240508	152700	451244510	19010	19010	19010	19010	0
271	20240508	152600	451244510	19010	19010	19010	19010	0
272	20240508	152500	451244510	19010	19010	19010	19010	0
273	20240508	152400	451244510	19010	19010	19010	19010	0
274	20240508	152300	451244510	19010	19010	19010	19010	0
275	20240508	152200	451244510	19010	19010	19010	19010	0
276	20240508	152100	451244510	19010	19010	19010	19010	0
277	20240508	152000	451244510	19010	19010	19010	19010	0
278	20240508	151900	451244510	19010	19010	19010	19010	8
279	20240508	151800	451092430	19010	19010	19010	19010	0
280	20240508	151700	451092430	19010	19000	19010	19000	102
281	20240508	151600	449154160	19000	19000	19000	19000	83
282	20240508	151500	447577160	19010	19010	19010	19010	6
283	20240508	151400	447463100	19010	19010	19010	19010	4
284	20240508	151300	447387060	19010	19010	19010	19010	60
285	20240508	151200	446246460	19010	19000	19010	19000	10
286	20240508	151100	446056440	19010	19010	19010	19010	0
287	20240508	151000	446056440	19010	18990	19010	18990	94
288	20240508	150900	444270500	19000	19000	19000	18990	37
289	20240508	150800	443567560	18990	18990	18990	18990	0
290	20240508	150700	443567560	18990	18990	18990	18990	61
291	20240508	150600	442409170	18990	19010	19020	18990	20
292	20240508	150500	442029210	19030	19000	19030	19000	14
293	20240508	150400	441763080	19000	19010	19010	19000	101
294	20240508	150300	439843900	19040	19040	19040	19040	0
295	20240508	150200	439843900	19040	19040	19040	19040	12
296	20240508	150100	439615420	19040	19040	19040	19040	0
297	20240508	150000	439615420	19040	19040	19040	19040	0
298	20240508	145900	439615420	19040	19040	19040	19040	0
299	20240508	145800	439615420	19040	19040	19040	19040	0
300	20240508	145700	439615420	19040	19040	19040	19040	0
301	20240508	145600	439615420	19040	19040	19040	19040	0
302	20240508	145500	439615420	19040	19040	19040	19040	0
303	20240508	145400	439615420	19040	19040	19040	19040	0
304	20240508	145300	439615420	19040	19040	19040	19040	1
305	20240508	145200	439596380	19040	19040	19040	19040	0
306	20240508	145100	439596380	19040	19040	19040	19040	0
307	20240508	145000	439596380	19040	19040	19040	19040	0
308	20240508	144900	439596380	19040	19040	19040	19040	0
309	20240508	144800	439596380	19040	19040	19040	19040	0
310	20240508	144700	439596380	19040	19040	19040	19040	0
311	20240508	144600	439596380	19040	19040	19040	19040	0
312	20240508	144500	439596380	19040	19040	19040	19040	0
313	20240508	144400	439596380	19040	19040	19040	19040	0
314	20240508	144300	439596380	19040	19020	19040	19020	22
315	20240508	144200	439177900	19030	19030	19030	19030	0
316	20240508	144100	439177900	19030	19030	19030	19030	0
317	20240508	144000	439177900	19030	19030	19030	19030	0
318	20240508	143900	439177900	19030	19030	19030	19030	0
319	20240508	143800	439177900	19030	19030	19030	19030	0
320	20240508	143700	439177900	19030	19030	19030	19030	0
321	20240508	143600	439177900	19030	19030	19030	19030	0
322	20240508	143500	439177900	19030	19030	19030	19030	0
323	20240508	143400	439177900	19030	19030	19030	19030	0
324	20240508	143300	439177900	19030	19030	19030	19030	0
325	20240508	143200	439177900	19030	19030	19030	19030	172
326	20240508	143100	435904740	19050	19050	19050	19050	0
327	20240508	143000	435904740	19050	19050	19050	19050	0
328	20240508	142900	435904740	19050	19040	19050	19030	267
329	20240508	142800	430821830	19060	19060	19060	19060	0
330	20240508	142700	430821830	19060	19050	19060	19050	52
331	20240508	142600	429831210	19060	19060	19060	19060	0
332	20240508	142500	429831210	19060	19060	19060	19060	0
333	20240508	142400	429831210	19060	19060	19060	19060	0
334	20240508	142300	429831210	19060	19050	19060	19050	13
335	20240508	142200	429583540	19050	19050	19050	19050	0
336	20240508	142100	429583540	19050	19050	19050	19050	27
337	20240508	142000	429069190	19050	19050	19050	19050	0
338	20240508	141900	429069190	19050	19050	19050	19050	0
339	20240508	141800	429069190	19050	19050	19050	19050	93
340	20240508	141700	427297540	19050	19050	19050	19050	10
341	20240508	141600	427107040	19060	19060	19060	19060	0
342	20240508	141500	427107040	19060	19060	19060	19050	187
343	20240508	141400	423543020	19060	19060	19060	19060	0
344	20240508	141300	423543020	19060	19050	19060	19040	164
345	20240508	141200	420419810	19040	19050	19050	19040	146
346	20240508	141100	417638900	19060	19060	19060	19060	0
347	20240508	141000	417638900	19060	19060	19060	19060	1
348	20240508	140900	417619840	19050	19060	19060	19050	51
349	20240508	140800	416648080	19060	19050	19060	19050	134
350	20240508	140700	414094590	19040	19030	19040	19030	100
351	20240508	140600	412191190	19020	19010	19020	19000	166
352	20240508	140500	409034470	18960	18960	18960	18960	212
353	20240508	140400	405014950	18960	18960	18960	18960	0
354	20240508	140300	405014950	18960	18930	18960	18930	504
355	20240508	140200	395465130	18930	18900	18930	18900	39
356	20240508	140100	394728000	18920	18920	18920	18920	50
357	20240508	140000	393782000	18890	18890	18890	18890	40
358	20240508	135900	393026400	18900	18900	18900	18900	2
359	20240508	135800	392988600	18900	18900	18900	18900	37
360	20240508	135700	392289300	18920	18910	18920	18910	123
361	20240508	135600	389962370	18900	18860	18900	18860	148
362	20240508	135500	387167100	18880	18870	18880	18870	23
363	20240508	135400	386733080	18870	18870	18870	18870	1
364	20240508	135300	386714210	18870	18860	18870	18860	62
365	20240508	135200	385544500	18870	18870	18870	18870	0
366	20240508	135100	385544500	18870	18870	18870	18870	0
367	20240508	135000	385544500	18870	18860	18870	18860	62
368	20240508	134900	384374720	18870	18870	18870	18870	0
369	20240508	134800	384374720	18870	18870	18870	18870	38
370	20240508	134700	383657660	18860	18860	18860	18860	33
371	20240508	134600	383035280	18850	18850	18850	18850	39
372	20240508	134500	382300130	18860	18850	18860	18850	26
373	20240508	134400	381810000	18860	18850	18860	18850	17
374	20240508	134300	381489540	18850	18850	18850	18850	23
375	20240508	134200	381055990	18850	18860	18860	18850	313
376	20240508	134100	375154170	18860	18860	18860	18860	20
377	20240508	134000	374776970	18860	18860	18860	18860	39
378	20240508	133900	374041430	18870	18900	18900	18870	11
379	20240508	133800	373833830	18870	18870	18870	18860	78
380	20240508	133700	372362130	18870	18870	18870	18870	0
381	20240508	133600	372362130	18870	18870	18870	18870	0
382	20240508	133500	372362130	18870	18860	18870	18860	65
383	20240508	133400	371135970	18870	18860	18870	18860	27
384	20240508	133300	370626700	18860	18860	18860	18860	16
385	20240508	133200	370324940	18860	18870	18870	18860	46
386	20240508	133100	369457150	18870	18870	18870	18870	39
387	20240508	133000	368721220	18900	18900	18900	18900	0
388	20240508	132900	368721220	18900	18900	18900	18900	1
389	20240508	132800	368702320	18860	18860	18900	18860	31
390	20240508	132700	368117620	18860	18850	18860	18850	58
391	20240508	132600	367024130	18860	18850	18860	18850	27
392	20240508	132500	366515140	18850	18850	18850	18850	17
393	20240508	132400	366194690	18850	18850	18850	18850	23
394	20240508	132300	365761140	18850	18860	18860	18850	22
395	20240508	132200	365346380	18870	18870	18870	18870	32
396	20240508	132100	364742540	18880	18890	18890	18880	11
397	20240508	132000	364534780	18890	18860	18900	18860	224
398	20240508	131900	360302230	18860	18860	18860	18860	18
399	20240508	131800	359962750	18860	18860	18860	18860	5
400	20240508	131700	359868450	18850	18850	18850	18850	16
401	20240508	131600	359566850	18850	18850	18850	18850	52
402	20240508	131500	358586650	18850	18850	18850	18850	12
403	20240508	131400	358360450	18850	18850	18850	18850	37
404	20240508	131300	357663000	18850	18850	18850	18850	0
405	20240508	131200	357663000	18850	18850	18850	18850	0
406	20240508	131100	357663000	18850	18850	18850	18850	0
407	20240508	131000	357663000	18850	18870	18870	18850	180
408	20240508	130900	354268180	18900	18900	18900	18900	0
409	20240508	130800	354268180	18900	18900	18900	18900	0
410	20240508	130700	354268180	18900	18890	18900	18890	14
411	20240508	130600	354003710	18890	18890	18890	18890	3
412	20240508	130500	353947040	18900	18890	18900	18890	18
413	20240508	130400	353606940	18880	18880	18880	18880	25
414	20240508	130300	353134940	18890	18890	18890	18890	6
415	20240508	130200	353021600	18890	18890	18890	18890	0
416	20240508	130100	353021600	18890	18890	18890	18890	52
417	20240508	130000	352039320	18880	18880	18880	18880	16
418	20240508	125900	351737240	18880	18880	18880	18880	15
419	20240508	125800	351454040	18880	18880	18880	18880	0
420	20240508	125700	351454040	18880	18900	18900	18880	8
421	20240508	125600	351302860	18890	18890	18890	18890	3
422	20240508	125500	351246190	18890	18880	18890	18870	103
423	20240508	125400	349301340	18880	18880	18880	18880	9
424	20240508	125300	349131420	18890	18880	18890	18880	112
425	20240508	125200	347016660	18890	18890	18890	18890	32
426	20240508	125100	346412180	18900	18900	18900	18900	5
427	20240508	125000	346317680	18900	18900	18900	18900	42
428	20240508	124900	345523880	18910	18910	18910	18910	55
429	20240508	124800	344483830	18910	18910	18910	18910	10
430	20240508	124700	344294730	18900	18900	18900	18900	191
431	20240508	124600	340684830	18900	18900	18900	18900	9
432	20240508	124500	340514730	18900	18900	18900	18900	7
433	20240508	124400	340382430	18900	18900	18900	18900	29
434	20240508	124300	339834330	18900	18880	18900	18880	92
435	20240508	124200	338095950	18890	18890	18890	18890	0
436	20240508	124100	338095950	18890	18890	18890	18890	25
437	20240508	124000	337623700	18890	18880	18890	18880	145
438	20240508	123900	334884810	18880	18890	18890	18880	32
439	20240508	123800	334280580	18890	18890	18890	18890	13
440	20240508	123700	334035010	18890	18880	18890	18880	126
441	20240508	123600	331655010	18880	18880	18880	18880	2
442	20240508	123500	331617250	18880	18880	18880	18880	0
443	20240508	123400	331617250	18880	18850	18880	18850	152
444	20240508	123300	328747710	18850	18880	18880	18850	13
445	20240508	123200	328502590	18860	18840	18860	18840	121
446	20240508	123100	326221550	18850	18830	18850	18830	5
447	20240508	123000	326127380	18820	18820	18820	18820	16
448	20240508	122900	325826260	18810	18820	18820	18810	221
449	20240508	122800	321669090	18820	18820	18830	18820	124
450	20240508	122700	319334700	18820	18820	18820	18820	15
451	20240508	122600	319052400	18810	18810	18810	18810	53
452	20240508	122500	318055470	18810	18810	18810	18810	0
453	20240508	122400	318055470	18810	18830	18830	18810	294
454	20240508	122300	312522170	18850	18850	18850	18850	0
455	20240508	122200	312522170	18850	18850	18850	18850	0
456	20240508	122100	312522170	18850	18830	18850	18830	4
457	20240508	122000	312446830	18830	18830	18830	18820	212
458	20240508	121900	308456210	18850	18830	18850	18830	20
459	20240508	121800	308079560	18840	18840	18840	18840	142
460	20240508	121700	305404280	18830	18830	18830	18830	0
461	20240508	121600	305404280	18830	18830	18830	18830	33
462	20240508	121500	304782890	18840	18840	18840	18840	10
463	20240508	121400	304594490	18830	18830	18830	18830	84
464	20240508	121300	303012770	18840	18840	18840	18840	16
465	20240508	121200	302711330	18850	18850	18850	18850	7
466	20240508	121100	302579380	18820	18820	18820	18820	0
467	20240508	121000	302579380	18820	18820	18820	18820	0
468	20240508	120900	302579380	18820	18820	18820	18820	50
469	20240508	120800	301638380	18810	18810	18810	18810	0
470	20240508	120700	301638380	18810	18830	18830	18810	1915
471	20240508	120600	265599310	18840	18860	18860	18840	1330
472	20240508	120500	240528720	18870	18870	18870	18870	146
473	20240508	120400	237773700	18890	18890	18890	18890	1
474	20240508	120300	237754810	18890	18890	18890	18880	25
475	20240508	120200	237282720	18890	18880	18890	18880	32
476	20240508	120100	236678400	18880	18880	18880	18880	0
477	20240508	120000	236678400	18880	18880	18880	18880	16
478	20240508	115900	236376320	18880	18880	18880	18880	0
479	20240508	115800	236376320	18880	18880	18880	18880	13
480	20240508	115700	236130880	18880	18880	18880	18880	17
481	20240508	115600	235809920	18890	18890	18890	18890	0
482	20240508	115500	235809920	18890	18890	18890	18890	23
483	20240508	115400	235375450	18900	18900	18900	18900	0
484	20240508	115300	235375450	18900	18900	18900	18900	2
485	20240508	115200	235337650	18900	18900	18900	18900	0
486	20240508	115100	235337650	18900	18900	18900	18900	0
487	20240508	115000	235337650	18900	18900	18900	18900	0
488	20240508	114900	235337650	18900	18900	18900	18900	3
489	20240508	114800	235280950	18890	18890	18900	18890	113
490	20240508	114700	233145930	18880	18880	18880	18880	2
491	20240508	114600	233108170	18880	18880	18880	18880	0
492	20240508	114500	233108170	18880	18890	18900	18880	18
493	20240508	114400	232768190	18890	18890	18890	18890	10
494	20240508	114300	232579290	18890	18890	18890	18890	0
495	20240508	114200	232579290	18890	18880	18890	18870	320
496	20240508	114100	226539080	18880	18870	18880	18870	55
497	20240508	114000	225500850	18870	18870	18870	18870	96
498	20240508	113900	223689330	18870	18870	18870	18870	10
499	20240508	113800	223500630	18880	18880	18880	18880	22
500	20240508	113700	223085270	18880	18880	18880	18880	0
501	20240508	113600	223085270	18880	18880	18880	18880	16
502	20240508	113500	222783190	18880	18880	18880	18880	0
503	20240508	113400	222783190	18880	18880	18880	18880	16
504	20240508	113300	222481110	18890	18880	18890	18880	28
505	20240508	113200	221952200	18880	18890	18890	18880	17
506	20240508	113100	221631220	18880	18880	18880	18880	0
507	20240508	113000	221631220	18880	18880	18880	18880	33
508	20240508	112900	221008180	18890	18900	18900	18890	44
509	20240508	112800	220176800	18920	18920	18920	18920	0
510	20240508	112700	220176800	18920	18920	18920	18920	5
511	20240508	112600	220082200	18940	18940	18940	18940	0
512	20240508	112500	220082200	18940	18940	18940	18940	3
513	20240508	112400	220025380	18960	18960	18960	18960	0
514	20240508	112300	220025380	18960	18960	18960	18960	2
515	20240508	112200	219987460	18980	18980	18980	18980	0
516	20240508	112100	219987460	18980	18980	18980	18980	0
517	20240508	112000	219987460	18980	18980	18980	18980	0
518	20240508	111900	219987460	18980	18980	18980	18980	1
519	20240508	111800	219968480	18990	18980	18990	18980	20
520	20240508	111700	219588870	18890	18890	18890	18890	0
521	20240508	111600	219588870	18890	18890	18890	18890	56
522	20240508	111500	218531030	18880	18890	18890	18880	28
523	20240508	111400	218002270	18890	18890	18890	18890	0
524	20240508	111300	218002270	18890	18890	18890	18890	80
525	20240508	111200	216491070	18890	18900	18900	18890	120
526	20240508	111100	214223270	19020	19020	19020	19020	0
527	20240508	111000	214223270	19020	19020	19020	19020	0
528	20240508	110900	214223270	19020	18990	19020	18990	200
529	20240508	110800	210421730	18920	18920	18920	18920	228
530	20240508	110700	206107970	18930	18930	18930	18930	50
531	20240508	110600	205161470	19010	19010	19010	19010	0
532	20240508	110500	205161470	19010	19010	19010	19010	1
533	20240508	110400	205142460	19000	18990	19000	18990	100
534	20240508	110300	203242480	19020	19020	19020	19020	0
535	20240508	110200	203242480	19020	19020	19020	19020	0
536	20240508	110100	203242480	19020	19020	19020	19020	0
537	20240508	110000	203242480	19020	18990	19020	18990	300
538	20240508	105900	197538600	19010	19010	19010	19010	0
539	20240508	105800	197538600	19010	19010	19010	19010	0
540	20240508	105700	197538600	19010	19000	19010	19000	2
541	20240508	105600	197500590	19000	19000	19000	19000	9
542	20240508	105500	197329590	19000	19000	19000	19000	0
543	20240508	105400	197329590	19000	19000	19000	19000	0
544	20240508	105300	197329590	19000	19000	19000	19000	47
545	20240508	105200	196436590	19030	19030	19030	19030	1
546	20240508	105100	196417560	19000	19000	19000	19000	26
547	20240508	105000	195923560	19050	19050	19050	19050	1
548	20240508	104900	195904510	19060	19060	19060	19060	0
549	20240508	104800	195904510	19060	19040	19060	19040	138
550	20240508	104700	193276600	19050	19030	19050	19030	39
551	20240508	104600	192534230	19040	19030	19040	19030	25
552	20240508	104500	192058270	19010	19000	19010	19000	133
553	20240508	104400	189530470	19010	19010	19010	19010	5
554	20240508	104300	189435420	19010	19000	19010	19000	184
555	20240508	104200	185937740	19010	18970	19030	18960	403
556	20240508	104100	178276210	18980	18980	18980	18980	52
557	20240508	104000	177289250	18990	18990	18990	18990	0
558	20240508	103900	177289250	18990	18990	18990	18990	0
559	20240508	103800	177289250	18990	18960	19000	18960	192
560	20240508	103700	173644010	18900	18910	18970	18900	172
561	20240508	103600	170387140	18890	18820	18890	18820	161
562	20240508	103500	167349030	18820	18820	18820	18820	30
563	20240508	103400	166784430	18810	18860	18860	18810	1623
564	20240508	103300	136220470	18850	18850	18850	18850	0
565	20240508	103200	136220470	18850	18850	18850	18850	0
566	20240508	103100	136220470	18850	18850	18850	18850	0
567	20240508	103000	136220470	18850	18860	18860	18850	158
568	20240508	102900	133241870	18860	18890	18890	18860	326
569	20240508	102800	127089080	18900	18900	18900	18900	50
570	20240508	102700	126144080	18900	18910	18910	18900	135
571	20240508	102600	123591560	18930	18930	18930	18930	0
572	20240508	102500	123591560	18930	18930	18930	18930	0
573	20240508	102400	123591560	18930	18930	18930	18930	0
574	20240508	102300	123591560	18930	18960	18960	18930	692
575	20240508	102200	110476120	18970	18980	18980	18970	203
576	20240508	102100	106624180	18980	18980	18980	18980	0
577	20240508	102000	106624180	18980	18990	18990	18980	18
578	20240508	101900	106282520	18980	18980	18980	18980	0
579	20240508	101800	106282520	18980	18980	18980	18980	16
580	20240508	101700	105978840	18980	18980	18980	18980	2
581	20240508	101600	105940880	18980	18990	18990	18980	19
582	20240508	101500	105580250	18980	18980	18980	18980	0
583	20240508	101400	105580250	18980	18990	18990	18980	18
584	20240508	101300	105238440	18980	18980	18980	18980	0
585	20240508	101200	105238440	18980	18980	18980	18980	0
586	20240508	101100	105238440	18980	18980	18980	18980	0
587	20240508	101000	105238440	18980	18990	18990	18980	209
588	20240508	100900	101269930	19010	19010	19010	19010	0
589	20240508	100800	101269930	19010	19000	19010	19000	15
590	20240508	100700	100984800	19000	19000	19000	19000	0
591	20240508	100600	100984800	19000	19000	19000	19000	14
592	20240508	100500	100718800	19000	19000	19000	19000	70
593	20240508	100400	99388800	18990	18990	18990	18990	111
594	20240508	100300	97280910	18990	19000	19010	18990	44
595	20240508	100200	96444710	18930	18910	18930	18910	428
596	20240508	100100	88344070	18910	18910	18910	18910	16
597	20240508	100000	88041510	18870	18870	18870	18870	1
598	20240508	095900	88022640	18870	18870	18870	18870	0
599	20240508	095800	88022640	18870	18870	18870	18870	10
600	20240508	095700	87833940	18920	18920	18920	18920	26
601	20240508	095600	87342020	18920	18900	18920	18900	153
602	20240508	095500	84448840	18910	18910	18910	18910	0
603	20240508	095400	84448840	18910	18910	18910	18910	2
604	20240508	095300	84411020	18910	18900	18910	18830	502
605	20240508	095200	74939290	18890	18910	18910	18890	161
606	20240508	095100	71897000	18930	18920	18930	18920	53
607	20240508	095000	70893870	18890	18930	18930	18890	621
608	20240508	094900	59151790	18930	18930	18930	18920	61
609	20240508	094800	57997220	18920	18920	18920	18920	0
610	20240508	094700	57997220	18920	18920	18920	18920	110
611	20240508	094600	55916020	18920	18920	18920	18920	0
612	20240508	094500	55916020	18920	18930	18930	18920	76
613	20240508	094400	54477500	18930	18950	18950	18920	617
614	20240508	094300	42794300	18960	18990	18990	18960	205
615	20240508	094200	38905380	19020	19020	19020	19020	0
616	20240508	094100	38905380	19020	19000	19020	19000	14
617	20240508	094000	38639300	19030	19030	19030	19030	0
618	20240508	093900	38639300	19030	19010	19030	18990	47
619	20240508	093800	37745770	19000	19010	19010	19000	105
620	20240508	093700	35750700	19000	19000	19000	19000	13
621	20240508	093600	35503700	19010	19020	19020	19010	7
622	20240508	093500	35370600	18980	19010	19010	18980	535
623	20240508	093400	25207980	19020	19020	19020	19020	58
624	20240508	093300	24104820	19030	19020	19030	19020	17
625	20240508	093200	23781410	19030	19020	19030	19020	45
626	20240508	093100	22925480	19020	19020	19020	19020	4
627	20240508	093000	22849400	19040	19040	19040	19040	0
628	20240508	092900	22849400	19040	19040	19040	19040	28
629	20240508	092800	22316280	19050	19050	19050	19050	2
630	20240508	092700	22278180	19040	19040	19040	19040	16
631	20240508	092600	21973540	19000	19040	19040	19000	63
632	20240508	092500	20776230	19000	19000	19000	19000	61
633	20240508	092400	19617230	19010	19060	19060	19010	530
634	20240508	092300	9534080	19090	19090	19090	19090	0
635	20240508	092200	9534080	19090	19120	19120	19090	118
636	20240508	092100	7280830	19130	19140	19140	19130	11
637	20240508	092000	7070310	19140	19140	19140	19140	35
638	20240508	091900	6400410	19140	19140	19140	19140	2
639	20240508	091800	6362130	19150	19150	19150	19150	24
640	20240508	091700	5902530	19100	19100	19100	19090	69
641	20240508	091600	4585000	19170	19170	19170	19170	0
642	20240508	091500	4585000	19170	19110	19170	19110	54
643	20240508	091400	3551120	19180	19180	19180	19180	6
644	20240508	091300	3436040	19200	19200	19200	19200	4
645	20240508	091200	3359240	19210	19110	19210	19110	8
646	20240508	091100	3206260	19220	19220	19220	19220	0
647	20240508	091000	3206260	19220	19200	19220	19200	16
648	20240508	090900	2898960	19210	19210	19210	19210	0
649	20240508	090800	2898960	19210	19210	19210	19210	0
650	20240508	090700	2898960	19210	19230	19230	19210	12
651	20240508	090600	2668400	19270	19270	19270	19270	9
652	20240508	090500	2494970	19230	19230	19230	19230	21
653	20240508	090400	2091140	19270	19270	19270	19270	2
654	20240508	090300	2052600	19260	19250	19260	19250	47
655	20240508	090200	1147800	19090	19090	19090	19090	0
656	20240508	090100	1147800	19090	19090	19090	19090	9
657	20240508	090000	975990	19250	19090	19250	19090	51