KissMeData/088390/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195500	450037420	18670	18670	18670	18670	293
3	20240509	195400	450037420	18670	18670	18670	18670	0
4	20240509	195300	450037420	18670	18670	18670	18670	0
5	20240509	195200	450037420	18670	18670	18670	18670	0
6	20240509	195100	450037420	18670	18670	18670	18670	0
7	20240509	195000	450037420	18670	18670	18670	18670	0
8	20240509	194900	450037420	18670	18670	18670	18670	0
9	20240509	194800	450037420	18670	18670	18670	18670	0
10	20240509	194700	450037420	18670	18670	18670	18670	0
11	20240509	194600	450037420	18670	18670	18670	18670	0
12	20240509	194500	450037420	18670	18670	18670	18670	0
13	20240509	194400	450037420	18670	18670	18670	18670	0
14	20240509	194300	450037420	18670	18670	18670	18670	0
15	20240509	194200	450037420	18670	18670	18670	18670	0
16	20240509	194100	450037420	18670	18670	18670	18670	0
17	20240509	194000	450037420	18670	18670	18670	18670	0
18	20240509	193900	450037420	18670	18670	18670	18670	0
19	20240509	193800	450037420	18670	18670	18670	18670	0
20	20240509	193700	450037420	18670	18670	18670	18670	0
21	20240509	193600	450037420	18670	18670	18670	18670	0
22	20240509	193500	450037420	18670	18670	18670	18670	0
23	20240509	193400	450037420	18670	18670	18670	18670	0
24	20240509	193300	450037420	18670	18670	18670	18670	0
25	20240509	193200	450037420	18670	18670	18670	18670	0
26	20240509	193100	450037420	18670	18670	18670	18670	0
27	20240509	193000	450037420	18670	18670	18670	18670	0
28	20240509	192900	450037420	18670	18670	18670	18670	0
29	20240509	192800	450037420	18670	18670	18670	18670	0
30	20240509	192700	450037420	18670	18670	18670	18670	0
31	20240509	192600	450037420	18670	18670	18670	18670	0
32	20240509	192500	450037420	18670	18670	18670	18670	293
33	20240509	192400	450037420	18670	18670	18670	18670	0
34	20240509	192300	450037420	18670	18670	18670	18670	0
35	20240509	192200	450037420	18670	18670	18670	18670	0
36	20240509	192100	450037420	18670	18670	18670	18670	0
37	20240509	192000	450037420	18670	18670	18670	18670	0
38	20240509	191900	450037420	18670	18670	18670	18670	0
39	20240509	191800	450037420	18670	18670	18670	18670	0
40	20240509	191700	450037420	18670	18670	18670	18670	0
41	20240509	191600	450037420	18670	18670	18670	18670	0
42	20240509	191500	450037420	18670	18670	18670	18670	0
43	20240509	191400	450037420	18670	18670	18670	18670	0
44	20240509	191300	450037420	18670	18670	18670	18670	0
45	20240509	191200	450037420	18670	18670	18670	18670	0
46	20240509	191100	450037420	18670	18670	18670	18670	0
47	20240509	191000	450037420	18670	18670	18670	18670	0
48	20240509	190900	450037420	18670	18670	18670	18670	0
49	20240509	190800	450037420	18670	18670	18670	18670	0
50	20240509	190700	450037420	18670	18670	18670	18670	0
51	20240509	190600	450037420	18670	18670	18670	18670	0
52	20240509	190500	450037420	18670	18670	18670	18670	0
53	20240509	190400	450037420	18670	18670	18670	18670	0
54	20240509	190300	450037420	18670	18670	18670	18670	0
55	20240509	190200	450037420	18670	18670	18670	18670	0
56	20240509	190100	450037420	18670	18670	18670	18670	0
57	20240509	190000	450037420	18670	18670	18670	18670	0
58	20240509	185900	450037420	18670	18670	18670	18670	0
59	20240509	185800	450037420	18670	18670	18670	18670	0
60	20240509	185700	450037420	18670	18670	18670	18670	0
61	20240509	185600	450037420	18670	18670	18670	18670	0
62	20240509	185500	450037420	18670	18670	18670	18670	293
63	20240509	185400	450037420	18670	18670	18670	18670	0
64	20240509	185300	450037420	18670	18670	18670	18670	0
65	20240509	185200	450037420	18670	18670	18670	18670	0
66	20240509	185100	450037420	18670	18670	18670	18670	0
67	20240509	185000	450037420	18670	18670	18670	18670	0
68	20240509	184900	450037420	18670	18670	18670	18670	0
69	20240509	184800	450037420	18670	18670	18670	18670	0
70	20240509	184700	450037420	18670	18670	18670	18670	0
71	20240509	184600	450037420	18670	18670	18670	18670	0
72	20240509	184500	450037420	18670	18670	18670	18670	0
73	20240509	184400	450037420	18670	18670	18670	18670	0
74	20240509	184300	450037420	18670	18670	18670	18670	0
75	20240509	184200	450037420	18670	18670	18670	18670	0
76	20240509	184100	450037420	18670	18670	18670	18670	0
77	20240509	184000	450037420	18670	18670	18670	18670	0
78	20240509	183900	450037420	18670	18670	18670	18670	0
79	20240509	183800	450037420	18670	18670	18670	18670	0
80	20240509	183700	450037420	18670	18670	18670	18670	0
81	20240509	183600	450037420	18670	18670	18670	18670	0
82	20240509	183500	450037420	18670	18670	18670	18670	0
83	20240509	183400	450037420	18670	18670	18670	18670	0
84	20240509	183300	450037420	18670	18670	18670	18670	0
85	20240509	183200	450037420	18670	18670	18670	18670	0
86	20240509	183100	450037420	18670	18670	18670	18670	0
87	20240509	183000	450037420	18670	18670	18670	18670	0
88	20240509	182900	450037420	18670	18670	18670	18670	0
89	20240509	182800	450037420	18670	18670	18670	18670	0
90	20240509	182700	450037420	18670	18670	18670	18670	0
91	20240509	182600	450037420	18670	18670	18670	18670	0
92	20240509	182500	450037420	18670	18670	18670	18670	293
93	20240509	182400	450037420	18670	18670	18670	18670	0
94	20240509	182300	450037420	18670	18670	18670	18670	0
95	20240509	182200	450037420	18670	18670	18670	18670	0
96	20240509	182100	450037420	18670	18670	18670	18670	0
97	20240509	182000	450037420	18670	18670	18670	18670	0
98	20240509	181900	450037420	18670	18670	18670	18670	0
99	20240509	181800	450037420	18670	18670	18670	18670	0
100	20240509	181700	450037420	18670	18670	18670	18670	0
101	20240509	181600	450037420	18670	18670	18670	18670	0
102	20240509	181500	450037420	18670	18670	18670	18670	0
103	20240509	181400	450037420	18670	18670	18670	18670	0
104	20240509	181300	450037420	18670	18670	18670	18670	0
105	20240509	181200	450037420	18670	18670	18670	18670	0
106	20240509	181100	450037420	18670	18670	18670	18670	0
107	20240509	181000	450037420	18670	18670	18670	18670	0
108	20240509	180900	450037420	18670	18670	18670	18670	0
109	20240509	180800	450037420	18670	18670	18670	18670	0
110	20240509	180700	450037420	18670	18670	18670	18670	0
111	20240509	180600	450037420	18670	18670	18670	18670	0
112	20240509	180500	450037420	18670	18670	18670	18670	0
113	20240509	180400	450037420	18670	18670	18670	18670	0
114	20240509	180300	450037420	18670	18670	18670	18670	0
115	20240509	180200	450037420	18670	18670	18670	18670	0
116	20240509	180100	450037420	18670	18670	18670	18670	0
117	20240509	180000	450037420	18670	18670	18670	18670	0
118	20240509	175900	450037420	18670	18670	18670	18670	0
119	20240509	175800	450037420	18670	18670	18670	18670	0
120	20240509	175700	450037420	18670	18670	18670	18670	0
121	20240509	175600	450037420	18670	18670	18670	18670	0
122	20240509	175500	450037420	18670	18670	18670	18670	293
123	20240509	175400	450037420	18670	18670	18670	18670	0
124	20240509	175300	450037420	18670	18670	18670	18670	0
125	20240509	175200	450037420	18670	18670	18670	18670	0
126	20240509	175100	450037420	18670	18670	18670	18670	0
127	20240509	175000	450037420	18670	18670	18670	18670	0
128	20240509	174900	450037420	18670	18670	18670	18670	0
129	20240509	174800	450037420	18670	18670	18670	18670	0
130	20240509	174700	450037420	18670	18670	18670	18670	0
131	20240509	174600	450037420	18670	18670	18670	18670	0
132	20240509	174500	450037420	18670	18670	18670	18670	0
133	20240509	174400	450037420	18670	18670	18670	18670	0
134	20240509	174300	450037420	18670	18670	18670	18670	0
135	20240509	174200	450037420	18670	18670	18670	18670	0
136	20240509	174100	450037420	18670	18670	18670	18670	0
137	20240509	174000	450037420	18670	18670	18670	18670	0
138	20240509	173900	450037420	18670	18670	18670	18670	0
139	20240509	173800	450037420	18670	18670	18670	18670	0
140	20240509	173700	450037420	18670	18670	18670	18670	0
141	20240509	173600	450037420	18670	18670	18670	18670	0
142	20240509	173500	450037420	18670	18670	18670	18670	0
143	20240509	173400	450037420	18670	18670	18670	18670	0
144	20240509	173300	450037420	18670	18670	18670	18670	0
145	20240509	173200	450037420	18670	18670	18670	18670	0
146	20240509	173100	450037420	18670	18670	18670	18670	0
147	20240509	173000	450037420	18670	18670	18670	18670	0
148	20240509	172900	450037420	18670	18670	18670	18670	0
149	20240509	172800	450037420	18670	18670	18670	18670	0
150	20240509	172700	450037420	18670	18670	18670	18670	0
151	20240509	172600	450037420	18670	18670	18670	18670	0
152	20240509	172500	450037420	18670	18670	18670	18670	293
153	20240509	172400	450037420	18670	18670	18670	18670	0
154	20240509	172300	450037420	18670	18670	18670	18670	0
155	20240509	172200	450037420	18670	18670	18670	18670	0
156	20240509	172100	450037420	18670	18670	18670	18670	0
157	20240509	172000	450037420	18670	18670	18670	18670	0
158	20240509	171900	450037420	18670	18670	18670	18670	0
159	20240509	171800	450037420	18670	18670	18670	18670	0
160	20240509	171700	450037420	18670	18670	18670	18670	0
161	20240509	171600	450037420	18670	18670	18670	18670	0
162	20240509	171500	450037420	18670	18670	18670	18670	0
163	20240509	171400	450037420	18670	18670	18670	18670	0
164	20240509	171300	450037420	18670	18670	18670	18670	0
165	20240509	171200	450037420	18670	18670	18670	18670	0
166	20240509	171100	450037420	18670	18670	18670	18670	0
167	20240509	171000	450037420	18670	18670	18670	18670	0
168	20240509	170900	450037420	18670	18670	18670	18670	0
169	20240509	170800	450037420	18670	18670	18670	18670	0
170	20240509	170700	450037420	18670	18670	18670	18670	0
171	20240509	170600	450037420	18670	18670	18670	18670	0
172	20240509	170500	450037420	18670	18670	18670	18670	0
173	20240509	170400	450037420	18670	18670	18670	18670	0
174	20240509	170300	450037420	18670	18670	18670	18670	0
175	20240509	170200	450037420	18670	18670	18670	18670	0
176	20240509	170100	450037420	18670	18670	18670	18670	0
177	20240509	170000	450037420	18670	18670	18670	18670	0
178	20240509	165900	450037420	18670	18670	18670	18670	0
179	20240509	165800	450037420	18670	18670	18670	18670	0
180	20240509	165700	450037420	18670	18670	18670	18670	0
181	20240509	165600	450037420	18670	18670	18670	18670	0
182	20240509	165500	450037420	18670	18670	18670	18670	293
183	20240509	165400	450037420	18670	18670	18670	18670	0
184	20240509	165300	450037420	18670	18670	18670	18670	0
185	20240509	165200	450037420	18670	18670	18670	18670	0
186	20240509	165100	450037420	18670	18670	18670	18670	0
187	20240509	165000	450037420	18670	18670	18670	18670	0
188	20240509	164900	450037420	18670	18670	18670	18670	0
189	20240509	164800	450037420	18670	18670	18670	18670	0
190	20240509	164700	450037420	18670	18670	18670	18670	0
191	20240509	164600	450037420	18670	18670	18670	18670	0
192	20240509	164500	450037420	18670	18670	18670	18670	0
193	20240509	164400	450037420	18670	18670	18670	18670	0
194	20240509	164300	450037420	18670	18670	18670	18670	0
195	20240509	164200	450037420	18670	18670	18670	18670	0
196	20240509	164100	450037420	18670	18670	18670	18670	0
197	20240509	164000	450037420	18670	18670	18670	18670	0
198	20240509	163900	450037420	18670	18670	18670	18670	0
199	20240509	163800	450037420	18670	18670	18670	18670	0
200	20240509	163700	450037420	18670	18670	18670	18670	0
201	20240509	163600	450037420	18670	18670	18670	18670	0
202	20240509	163500	450037420	18670	18670	18670	18670	0
203	20240509	163400	450037420	18670	18670	18670	18670	0
204	20240509	163300	450037420	18670	18670	18670	18670	0
205	20240509	163200	450037420	18670	18670	18670	18670	0
206	20240509	163100	450037420	18670	18670	18670	18670	0
207	20240509	163000	450037420	18670	18670	18670	18670	0
208	20240509	162900	450037420	18670	18670	18670	18670	0
209	20240509	162800	450037420	18670	18670	18670	18670	0
210	20240509	162700	450037420	18670	18670	18670	18670	0
211	20240509	162600	450037420	18670	18670	18670	18670	0
212	20240509	162500	450037420	18670	18670	18670	18670	293
213	20240509	162400	450037420	18670	18670	18670	18670	0
214	20240509	162300	450037420	18670	18670	18670	18670	0
215	20240509	162200	450037420	18670	18670	18670	18670	0
216	20240509	162100	450037420	18670	18670	18670	18670	0
217	20240509	162000	450037420	18670	18670	18670	18670	0
218	20240509	161900	450037420	18670	18670	18670	18670	0
219	20240509	161800	450037420	18670	18670	18670	18670	0
220	20240509	161700	450037420	18670	18670	18670	18670	0
221	20240509	161600	450037420	18670	18670	18670	18670	0
222	20240509	161500	450037420	18670	18670	18670	18670	0
223	20240509	161400	450037420	18670	18670	18670	18670	0
224	20240509	161300	450037420	18670	18670	18670	18670	0
225	20240509	161200	450037420	18670	18670	18670	18670	0
226	20240509	161100	450037420	18670	18670	18670	18670	0
227	20240509	161000	450037420	18670	18670	18670	18670	0
228	20240509	160900	450037420	18670	18670	18670	18670	0
229	20240509	160800	450037420	18670	18670	18670	18670	0
230	20240509	160700	450037420	18670	18670	18670	18670	0
231	20240509	160600	450037420	18670	18670	18670	18670	0
232	20240509	160500	450037420	18670	18670	18670	18670	0
233	20240509	160400	450037420	18670	18670	18670	18670	0
234	20240509	160300	450037420	18670	18670	18670	18670	0
235	20240509	160200	450037420	18670	18670	18670	18670	0
236	20240509	160100	450037420	18670	18670	18670	18670	0
237	20240509	160000	450037420	18670	18670	18670	18670	0
238	20240509	155900	450037420	18670	18670	18670	18670	0
239	20240509	155800	450037420	18670	18670	18670	18670	0
240	20240509	155700	450037420	18670	18670	18670	18670	0
241	20240509	155600	450037420	18670	18670	18670	18670	0
242	20240509	155500	450037420	18670	18670	18670	18670	293
243	20240509	155400	450037420	18670	18670	18670	18670	0
244	20240509	155300	450037420	18670	18670	18670	18670	0
245	20240509	155200	450037420	18670	18670	18670	18670	0
246	20240509	155100	450037420	18670	18670	18670	18670	0
247	20240509	155000	450037420	18670	18670	18670	18670	0
248	20240509	154900	450037420	18670	18670	18670	18670	0
249	20240509	154800	450037420	18670	18670	18670	18670	0
250	20240509	154700	450037420	18670	18670	18670	18670	0
251	20240509	154600	450037420	18670	18670	18670	18670	0
252	20240509	154500	450037420	18670	18670	18670	18670	0
253	20240509	154400	450037420	18670	18670	18670	18670	0
254	20240509	154300	450037420	18670	18670	18670	18670	0
255	20240509	154200	450037420	18670	18670	18670	18670	0
256	20240509	154100	450037420	18670	18670	18670	18670	0
257	20240509	154000	450037420	18670	18670	18670	18670	0
258	20240509	153900	450037420	18670	18670	18670	18670	0
259	20240509	153800	450037420	18670	18670	18670	18670	0
260	20240509	153700	450037420	18670	18670	18670	18670	0
261	20240509	153600	450037420	18670	18670	18670	18670	0
262	20240509	153500	450037420	18670	18670	18670	18670	0
263	20240509	153400	450037420	18670	18670	18670	18670	0
264	20240509	153300	450037420	18670	18670	18670	18670	0
265	20240509	153200	450037420	18670	18670	18670	18670	0
266	20240509	153100	450037420	18670	18670	18670	18670	0
267	20240509	153000	450037420	18670	18670	18670	18670	293
268	20240509	152900	444567110	18900	18900	18900	18900	0
269	20240509	152800	444567110	18900	18900	18900	18900	0
270	20240509	152700	444567110	18900	18900	18900	18900	0
271	20240509	152600	444567110	18900	18900	18900	18900	0
272	20240509	152500	444567110	18900	18900	18900	18900	0
273	20240509	152400	444567110	18900	18900	18900	18900	0
274	20240509	152300	444567110	18900	18900	18900	18900	0
275	20240509	152200	444567110	18900	18900	18900	18900	0
276	20240509	152100	444567110	18900	18900	18900	18900	0
277	20240509	152000	444567110	18900	18900	18900	18900	0
278	20240509	151900	444567110	18900	18900	18910	18880	324
279	20240509	151800	438440900	18920	18940	18990	18910	300
280	20240509	151700	432755310	18950	18930	18950	18920	5
281	20240509	151600	432660660	18950	18750	18950	18750	883
282	20240509	151500	416008380	18760	18750	18760	18740	376
283	20240509	151400	408959820	18750	18750	18750	18750	17
284	20240509	151300	408641070	18750	18750	18760	18740	522
285	20240509	151200	398853590	18770	18670	18790	18670	33
286	20240509	151100	398234670	18670	18720	18720	18670	572
287	20240509	151000	387552840	18710	18790	18790	18700	1450
288	20240509	150900	360420480	18790	18790	18790	18770	21
289	20240509	150800	360026190	18780	18780	18780	18780	10
290	20240509	150700	359838390	18780	18780	18780	18780	17
291	20240509	150600	359519130	18800	18800	18800	18800	0
292	20240509	150500	359519130	18800	18800	18800	18800	0
293	20240509	150400	359519130	18800	18800	18800	18800	0
294	20240509	150300	359519130	18800	18800	18800	18800	300
295	20240509	150200	353879130	18800	18800	18800	18800	0
296	20240509	150100	353879130	18800	18790	18800	18790	18
297	20240509	150000	353540870	18780	18790	18790	18780	71
298	20240509	145900	352207120	18790	18790	18810	18790	241
299	20240509	145800	347676070	18790	18740	18790	18730	185
300	20240509	145700	344208570	18740	18760	18760	18740	35
301	20240509	145600	343552390	18790	18790	18790	18790	3
302	20240509	145500	343496020	18790	18790	18790	18790	0
303	20240509	145400	343496020	18790	18790	18790	18790	2
304	20240509	145300	343458440	18810	18810	18810	18810	0
305	20240509	145200	343458440	18810	18810	18810	18810	0
306	20240509	145100	343458440	18810	18810	18810	18810	0
307	20240509	145000	343458440	18810	18810	18810	18810	0
308	20240509	144900	343458440	18810	18810	18810	18810	4
309	20240509	144800	343383200	18800	18820	18820	18800	6
310	20240509	144700	343270380	18740	18740	18740	18740	0
311	20240509	144600	343270380	18740	18740	18740	18740	0
312	20240509	144500	343270380	18740	18740	18740	18740	0
313	20240509	144400	343270380	18740	18740	18740	18730	215
314	20240509	144300	339243040	18740	18750	18750	18740	251
315	20240509	144200	334538990	18750	18750	18750	18750	87
316	20240509	144100	332907740	18750	18800	18800	18750	460
317	20240509	144000	324281660	18800	18800	18800	18800	3
318	20240509	143900	324225260	18760	18760	18760	18760	30
319	20240509	143800	323662460	18760	18760	18760	18760	0
320	20240509	143700	323662460	18760	18760	18760	18760	0
321	20240509	143600	323662460	18760	18760	18760	18760	0
322	20240509	143500	323662460	18760	18760	18760	18760	18
323	20240509	143400	323324780	18760	18760	18760	18760	69
324	20240509	143300	322030340	18770	18770	18770	18770	14
325	20240509	143200	321767560	18770	18760	18770	18750	211
326	20240509	143100	317811090	18760	18770	18770	18760	362
327	20240509	143000	311019240	18770	18790	18790	18770	169
328	20240509	142900	307845770	18790	18790	18790	18790	10
329	20240509	142800	307657870	18790	18790	18790	18790	1
330	20240509	142700	307639080	18840	18840	18840	18840	0
331	20240509	142600	307639080	18840	18840	18840	18840	0
332	20240509	142500	307639080	18840	18840	18840	18840	0
333	20240509	142400	307639080	18840	18840	18840	18840	2
334	20240509	142300	307601400	18840	18840	18840	18840	0
335	20240509	142200	307601400	18840	18840	18840	18840	1
336	20240509	142100	307582560	18850	18850	18850	18850	0
337	20240509	142000	307582560	18850	18850	18850	18850	0
338	20240509	141900	307582560	18850	18850	18850	18850	2
339	20240509	141800	307544860	18850	18850	18850	18850	0
340	20240509	141700	307544860	18850	18850	18850	18850	2
341	20240509	141600	307507160	18850	18850	18850	18850	0
342	20240509	141500	307507160	18850	18850	18850	18850	43
343	20240509	141400	306696610	18820	18820	18820	18820	70
344	20240509	141300	305379210	18820	18820	18820	18820	2
345	20240509	141200	305341570	18820	18820	18820	18820	3
346	20240509	141100	305285110	18800	18800	18800	18800	12
347	20240509	141000	305059510	18820	18820	18820	18820	2
348	20240509	140900	305021870	18800	18800	18800	18800	0
349	20240509	140800	305021870	18800	18800	18800	18800	0
350	20240509	140700	305021870	18800	18800	18800	18800	0
351	20240509	140600	305021870	18800	18800	18800	18800	0
352	20240509	140500	305021870	18800	18800	18800	18800	0
353	20240509	140400	305021870	18800	18800	18800	18800	0
354	20240509	140300	305021870	18800	18800	18800	18800	2
355	20240509	140200	304984270	18820	18820	18820	18820	0
356	20240509	140100	304984270	18820	18770	18820	18770	27
357	20240509	140000	304476930	18790	18780	18790	18780	13
358	20240509	135900	304232680	18780	18790	18790	18780	2
359	20240509	135800	304195110	18820	18770	18820	18770	30
360	20240509	135700	303631910	18820	18770	18820	18770	19
361	20240509	135600	303274830	18770	18770	18770	18770	18
362	20240509	135500	302936970	18770	18770	18770	18770	38
363	20240509	135400	302223710	18770	18820	18820	18770	162
364	20240509	135300	299176220	18820	18770	18820	18770	18
365	20240509	135200	298838310	18760	18760	18760	18760	0
366	20240509	135100	298838310	18760	18770	18770	18760	133
367	20240509	135000	296342310	18770	18760	18770	18760	45
368	20240509	134900	295497810	18760	18760	18760	18760	0
369	20240509	134800	295497810	18760	18760	18760	18760	37
370	20240509	134700	294803690	18760	18760	18760	18760	25
371	20240509	134600	294334690	18760	18840	18840	18760	19
372	20240509	134500	293978170	18760	18760	18760	18760	37
373	20240509	134400	293284050	18760	18760	18760	18760	0
374	20240509	134300	293284050	18760	18760	18760	18760	19
375	20240509	134200	292927610	18760	18760	18760	18760	1
376	20240509	134100	292908850	18770	18770	18770	18770	30
377	20240509	134000	292345750	18780	18780	18780	18780	26
378	20240509	133900	291857470	18780	18780	18780	18780	0
379	20240509	133800	291857470	18780	18760	18780	18760	65
380	20240509	133700	290637450	18780	18780	18780	18780	2
381	20240509	133600	290599890	18780	18780	18780	18760	24
382	20240509	133500	290149590	18780	18780	18780	18780	5
383	20240509	133400	290055690	18780	18780	18780	18780	0
384	20240509	133300	290055690	18780	18770	18780	18770	43
385	20240509	133200	289248300	18770	18780	18780	18770	151
386	20240509	133100	286413990	18780	18780	18780	18780	29
387	20240509	133000	285869370	18780	18780	18780	18780	26
388	20240509	132900	285381090	18790	18790	18790	18790	7
389	20240509	132800	285249560	18790	18790	18790	18790	35
390	20240509	132700	284591910	18790	18790	18790	18790	0
391	20240509	132600	284591910	18790	18790	18790	18790	28
392	20240509	132500	284065790	18790	18790	18790	18790	37
393	20240509	132400	283370560	18840	18840	18840	18840	59
394	20240509	132300	282259000	18780	18780	18780	18780	18
395	20240509	132200	281920960	18780	18780	18780	18780	0
396	20240509	132100	281920960	18780	18790	18790	18780	65
397	20240509	132000	280700090	18790	18780	18800	18780	27
398	20240509	131900	280192970	18790	18780	18790	18780	112
399	20240509	131800	278089300	18790	18790	18790	18790	3
400	20240509	131700	278032930	18800	18800	18800	18800	20
401	20240509	131600	277656930	18800	18800	18800	18800	3
402	20240509	131500	277600530	18800	18800	18800	18800	41
403	20240509	131400	276829730	18790	18790	18790	18790	6
404	20240509	131300	276716990	18790	18790	18790	18790	9
405	20240509	131200	276547880	18790	18790	18790	18790	0
406	20240509	131100	276547880	18790	18840	18840	18790	41
407	20240509	131000	275777440	18790	18790	18790	18790	17
408	20240509	130900	275458010	18840	18840	18840	18840	0
409	20240509	130800	275458010	18840	18840	18840	18790	34
410	20240509	130700	274819050	18790	18790	18790	18790	0
411	20240509	130600	274819050	18790	18790	18790	18790	107
412	20240509	130500	272808520	18800	18800	18800	18800	37
413	20240509	130400	272112920	18810	18810	18810	18810	10
414	20240509	130300	271924820	18790	18880	18880	18790	23
415	20240509	130200	271492290	18880	18880	18880	18880	1
416	20240509	130100	271473410	18790	18790	18790	18790	36
417	20240509	130000	270796970	18800	18800	18800	18800	19
418	20240509	125900	270439770	18800	18800	18800	18800	0
419	20240509	125800	270439770	18800	18800	18800	18800	41
420	20240509	125700	269668970	18800	18800	18800	18800	0
421	20240509	125600	269668970	18800	18800	18800	18800	15
422	20240509	125500	269386970	18800	18800	18800	18800	36
423	20240509	125400	268710170	18800	18800	18800	18800	0
424	20240509	125300	268710170	18800	18800	18800	18800	19
425	20240509	125200	268352970	18800	18800	18800	18800	0
426	20240509	125100	268352970	18800	18800	18800	18800	41
427	20240509	125000	267582170	18800	18800	18800	18800	15
428	20240509	124900	267300170	18800	18800	18800	18800	0
429	20240509	124800	267300170	18800	18810	18810	18800	41
430	20240509	124700	266529360	18810	18810	18810	18810	0
431	20240509	124600	266529360	18810	18810	18810	18810	14
432	20240509	124500	266266020	18810	18810	18810	18810	39
433	20240509	124400	265532430	18810	18810	18810	18810	0
434	20240509	124300	265532430	18810	18810	18810	18810	17
435	20240509	124200	265212660	18800	18810	18810	18800	300
436	20240509	124100	259571640	18810	18810	18810	18810	33
437	20240509	124000	258950910	18890	18890	18890	18800	28
438	20240509	123900	258424060	18890	18890	18890	18890	0
439	20240509	123800	258424060	18890	18800	18890	18800	40
440	20240509	123700	257671970	18890	18800	18890	18800	18
441	20240509	123600	257333390	18890	18890	18890	18890	1
442	20240509	123500	257314500	18800	18800	18800	18800	34
443	20240509	123400	256675300	18800	18800	18800	18800	0
444	20240509	123300	256675300	18800	18820	18820	18800	37
445	20240509	123200	255979400	18800	18820	18820	18800	43
446	20240509	123100	255170740	18880	18880	18880	18880	1
447	20240509	123000	255151860	18830	18830	18830	18830	27
448	20240509	122900	254643450	18880	18820	18880	18820	32
449	20240509	122800	254041150	18820	18820	18820	18800	64
450	20240509	122700	252837230	18800	18810	18810	18800	583
451	20240509	122600	241874780	18810	18810	18810	18810	111
452	20240509	122500	239786870	18810	18810	18810	18810	32
453	20240509	122400	239184950	18820	18820	18820	18820	0
454	20240509	122300	239184950	18820	18820	18820	18820	18
455	20240509	122200	238846190	18830	18830	18830	18830	1
456	20240509	122100	238827360	18830	18830	18830	18830	0
457	20240509	122000	238827360	18830	18840	18840	18830	6
458	20240509	121900	238714330	18890	18890	18890	18890	2
459	20240509	121800	238676550	18810	18810	18810	18810	36
460	20240509	121700	237999390	18810	18810	18810	18810	19
461	20240509	121600	237642000	18820	18820	18820	18820	38
462	20240509	121500	236926840	18820	18820	18820	18810	51
463	20240509	121400	235967410	18820	18820	18820	18820	0
464	20240509	121300	235967410	18820	18820	18820	18820	97
465	20240509	121200	234141870	18890	18820	18890	18820	34
466	20240509	121100	233501780	18820	18820	18820	18820	0
467	20240509	121000	233501780	18820	18820	18820	18820	25
468	20240509	120900	233031280	18820	18820	18820	18820	43
469	20240509	120800	232222020	18820	18820	18820	18820	52
470	20240509	120700	231243380	18820	18820	18820	18820	18
471	20240509	120600	230904620	18900	18900	18900	18900	0
472	20240509	120500	230904620	18900	18820	18900	18820	43
473	20240509	120400	230095120	18900	18900	18900	18900	0
474	20240509	120300	230095120	18900	18830	18900	18820	36
475	20240509	120200	229417120	18830	18830	18830	18830	20
476	20240509	120100	229040520	18830	18890	18890	18830	6
477	20240509	120000	228927480	18830	18830	18830	18830	19
478	20240509	115900	228569710	18900	18900	18900	18900	1
479	20240509	115800	228550810	18830	18830	18830	18830	39
480	20240509	115700	227816440	18830	18830	18830	18830	17
481	20240509	115600	227496330	18830	18830	18830	18830	0
482	20240509	115500	227496330	18830	18830	18830	18830	34
483	20240509	115400	226856110	18900	18900	18900	18900	1
484	20240509	115300	226837210	18900	18830	18900	18830	42
485	20240509	115200	226046140	18820	18820	18820	18820	28
486	20240509	115100	225519180	18830	18830	18830	18830	2
487	20240509	115000	225481520	18820	18820	18820	18820	354
488	20240509	114900	218819240	18830	18830	18830	18830	0
489	20240509	114800	218819240	18830	18830	18830	18830	10
490	20240509	114700	218630940	18840	18840	18840	18840	25
491	20240509	114600	218159940	18830	18830	18830	18830	0
492	20240509	114500	218159940	18830	18830	18830	18820	100
493	20240509	114400	216277290	18830	18830	18830	18830	0
494	20240509	114300	216277290	18830	18830	18830	18830	3
495	20240509	114200	216220800	18830	18830	18830	18830	30
496	20240509	114100	215655900	18830	18830	18830	18830	57
497	20240509	114000	214582590	18830	18830	18830	18830	27
498	20240509	113900	214074180	18840	18840	18840	18840	0
499	20240509	113800	214074180	18840	18840	18840	18840	22
500	20240509	113700	213659700	18840	18840	18840	18840	25
501	20240509	113600	213188700	18850	18850	18850	18850	0
502	20240509	113500	213188700	18850	18850	18850	18850	1
503	20240509	113400	213169850	18840	18840	18840	18840	4
504	20240509	113300	213094490	18840	18840	18840	18840	66
505	20240509	113200	211851050	18850	18850	18850	18850	1
506	20240509	113100	211832200	18880	18880	18880	18880	48
507	20240509	113000	210925960	18880	18880	18880	18880	16
508	20240509	112900	210623880	18880	18880	18880	18880	0
509	20240509	112800	210623880	18880	18880	18880	18880	37
510	20240509	112700	209925320	18900	18880	18900	18880	20
511	20240509	112600	209547700	18880	18880	18880	18880	0
512	20240509	112500	209547700	18880	18880	18880	18880	29
513	20240509	112400	209000180	18880	18880	18880	18880	76
514	20240509	112300	207565300	18880	18880	18880	18880	0
515	20240509	112200	207565300	18880	18880	18880	18880	28
516	20240509	112100	207036660	18900	18900	18900	18900	0
517	20240509	112000	207036660	18900	18900	18900	18900	11
518	20240509	111900	206828760	18920	18900	18920	18900	104
519	20240509	111800	204863140	18900	18900	18900	18900	19
520	20240509	111700	204504040	18880	18830	18880	18830	30
521	20240509	111600	203938390	18830	18830	18830	18830	0
522	20240509	111500	203938390	18830	18830	18830	18830	37
523	20240509	111400	203241680	18830	18830	18830	18830	19
524	20240509	111300	202883910	18880	18880	18880	18880	19
525	20240509	111200	202525190	18880	18830	18880	18830	42
526	20240509	111100	201734180	18840	18840	18840	18840	0
527	20240509	111000	201734180	18840	18840	18840	18840	20
528	20240509	110900	201357380	18830	18830	18830	18830	70
529	20240509	110800	200039280	18830	18830	18830	18830	0
530	20240509	110700	200039280	18830	18830	18830	18830	21
531	20240509	110600	199643850	18820	18820	18820	18820	0
532	20240509	110500	199643850	18820	18880	18880	18820	36
533	20240509	110400	198966090	18820	18820	18820	18820	24
534	20240509	110300	198514410	18890	18890	18890	18890	0
535	20240509	110200	198514410	18890	18820	18890	18820	40
536	20240509	110100	197761470	18890	18890	18890	18890	2
537	20240509	110000	197723690	18820	18820	18820	18820	17
538	20240509	105900	197403750	18820	18820	18820	18820	36
539	20240509	105800	196726230	18820	18820	18820	18820	0
540	20240509	105700	196726230	18820	18820	18820	18820	20
541	20240509	105600	196349830	18820	18820	18820	18820	0
542	20240509	105500	196349830	18820	18820	18820	18820	39
543	20240509	105400	195615850	18820	18820	18820	18820	16
544	20240509	105300	195314730	18820	18840	18840	18820	354
545	20240509	105200	188648110	18840	18840	18840	18840	30
546	20240509	105100	188082910	18840	18840	18840	18840	0
547	20240509	105000	188082910	18840	18840	18840	18840	26
548	20240509	104900	187593070	18840	18840	18840	18840	34
549	20240509	104800	186952510	18840	18840	18840	18840	0
550	20240509	104700	186952510	18840	18840	18840	18840	21
551	20240509	104600	186556870	18840	18840	18840	18840	0
552	20240509	104500	186556870	18840	18840	18840	18840	31
553	20240509	104400	185972830	18830	18830	18830	18830	25
554	20240509	104300	185502080	18830	18830	18830	18830	0
555	20240509	104200	185502080	18830	18830	18830	18830	33
556	20240509	104100	184880690	18830	18830	18830	18830	0
557	20240509	104000	184880690	18830	18830	18830	18830	23
558	20240509	103900	184447600	18920	18830	18920	18830	37
559	20240509	103800	183750710	18830	18830	18830	18830	0
560	20240509	103700	183750710	18830	18920	18920	18830	21
561	20240509	103600	183355190	18830	18830	18830	18830	0
562	20240509	103500	183355190	18830	18900	18900	18830	42
563	20240509	103400	182563630	18950	18830	18950	18830	28
564	20240509	103300	182036020	18830	18830	18830	18830	0
565	20240509	103200	182036020	18830	18830	18830	18830	137
566	20240509	103100	179456310	18830	18830	18830	18830	0
567	20240509	103000	179456310	18830	18830	18830	18830	27
568	20240509	102900	178947900	18830	18830	18830	18830	41
569	20240509	102800	178175870	18940	18940	18940	18940	0
570	20240509	102700	178175870	18940	18830	18940	18830	16
571	20240509	102600	177874480	18950	18840	18950	18840	13
572	20240509	102500	177628790	18840	18850	18940	18840	98
573	20240509	102400	175781790	18840	18840	18840	18840	24
574	20240509	102300	175329630	18840	18840	18840	18840	0
575	20240509	102200	175329630	18840	18840	18840	18840	42
576	20240509	102100	174538350	18840	18840	18840	18840	0
577	20240509	102000	174538350	18840	18850	18850	18840	26
578	20240509	101900	174048390	18850	18850	18850	18840	35
579	20240509	101800	173388970	18850	18850	18850	18850	56
580	20240509	101700	172333370	18850	18960	18960	18850	29
581	20240509	101600	171786000	18960	18960	18960	18960	0
582	20240509	101500	171786000	18960	18960	18960	18960	3
583	20240509	101400	171729120	18970	18850	18970	18850	30
584	20240509	101300	171161850	18960	18910	18960	18910	2
585	20240509	101200	171123980	18970	18970	18970	18850	47
586	20240509	101100	170237430	18970	18970	18970	18970	11
587	20240509	101000	170028760	18850	18970	18970	18850	34
588	20240509	100900	169385510	18970	18850	18980	18850	51
589	20240509	100800	168421410	18990	18860	18990	18850	77
590	20240509	100700	166963430	18850	18860	18860	18850	142
591	20240509	100600	164286720	18850	18850	18850	18850	36
592	20240509	100500	163608120	18860	18860	18860	18860	0
593	20240509	100400	163608120	18860	18850	18860	18850	22
594	20240509	100300	163193400	18860	18880	19000	18860	71
595	20240509	100200	161849440	18850	18850	18850	18850	38
596	20240509	100100	161133140	18850	18850	18850	18850	27
597	20240509	100000	160624190	18860	18860	18860	18860	0
598	20240509	095900	160624190	18860	18860	18860	18860	35
599	20240509	095800	159964090	18930	18860	18930	18860	46
600	20240509	095700	159094890	18860	18900	18900	18860	44
601	20240509	095600	158263730	18900	18850	18900	18850	69
602	20240509	095500	156962000	18860	18860	18860	18860	26
603	20240509	095400	156471640	18850	18850	18850	18850	22
604	20240509	095300	156056940	18850	18850	18850	18850	6
605	20240509	095200	155943840	18850	18840	18850	18840	30
606	20240509	095100	155378630	18840	18840	18840	18840	27
607	20240509	095000	154869950	18850	18850	18850	18850	42
608	20240509	094900	154078250	18880	18880	18880	18880	55
609	20240509	094800	153039850	18880	18850	18880	18850	19
610	20240509	094700	152681250	18850	18870	18880	18850	281
611	20240509	094600	147382000	18900	18870	18900	18870	40
612	20240509	094500	146627140	18880	18880	18880	18880	43
613	20240509	094400	145815300	18870	18880	18880	18870	19
614	20240509	094300	145456760	18870	18870	18870	18870	0
615	20240509	094200	145456760	18870	18930	18930	18870	110
616	20240509	094100	143376880	18950	18950	18950	18950	21
617	20240509	094000	142978930	18910	18910	18910	18910	15
618	20240509	093900	142695280	18910	18910	18910	18910	38
619	20240509	093800	141976700	18910	18910	18910	18910	0
620	20240509	093700	141976700	18910	19000	19000	18910	18
621	20240509	093600	141636230	19010	18940	19010	18920	205
622	20240509	093500	137753500	19000	18970	19000	18970	63
623	20240509	093400	136556530	19000	18900	19000	18900	201
624	20240509	093300	132747630	18890	18870	18890	18870	272
625	20240509	093200	127610090	18870	18880	18890	18870	46
626	20240509	093100	126741730	18880	18880	18880	18880	14
627	20240509	093000	126477410	18890	18900	18900	18890	39
628	20240509	092900	125740690	18900	18900	18900	18900	39
629	20240509	092800	125003590	18950	18950	18950	18950	0
630	20240509	092700	125003590	18950	18950	18950	18950	12
631	20240509	092600	124776190	19000	19000	19000	19000	1
632	20240509	092500	124757190	19000	19000	19000	19000	10
633	20240509	092400	124567190	18900	18900	18900	18900	26
634	20240509	092300	124075790	19020	19020	19020	19020	0
635	20240509	092200	124075790	19020	18920	19020	18920	36
636	20240509	092100	123394370	19030	19000	19030	19000	313
637	20240509	092000	117438670	19030	19030	19030	19000	863
638	20240509	091900	101015810	19030	19010	19030	19010	153
639	20240509	091800	98105000	19020	19010	19020	19010	181
640	20240509	091700	94663590	19010	19020	19020	19010	2
641	20240509	091600	94625560	18900	18900	18900	18900	30
642	20240509	091500	94058560	19030	19030	19030	19030	0
643	20240509	091400	94058560	19030	19000	19030	18900	876
644	20240509	091300	77409040	19000	18950	19000	18950	24
645	20240509	091200	76953910	18950	18990	19000	18950	29
646	20240509	091100	76404040	19000	18950	19000	18950	65
647	20240509	091000	75170040	18950	18950	18950	18950	3
648	20240509	090900	75113190	18950	18950	18950	18950	7
649	20240509	090800	74980540	19010	19010	19010	19010	0
650	20240509	090700	74980540	19010	19000	19010	18990	84
651	20240509	090600	73384550	19000	19010	19010	19000	924
652	20240509	090500	55827050	19010	19010	19010	19010	9
653	20240509	090400	55655960	19010	19030	19030	19010	280
654	20240509	090300	50327660	19070	19070	19070	19070	101
655	20240509	090200	48401590	19000	19050	19050	19000	2289
656	20240509	090100	4910290	19070	19060	19070	19010	195
657	20240509	090000	1200880	19070	19060	19090	19060	63