KissMeData/089600/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195600	551321870	18880	18880	18880	18880	802
3	20240508	195500	551321870	18880	18880	18880	18880	0
4	20240508	195400	551321870	18880	18880	18880	18880	0
5	20240508	195300	551321870	18880	18880	18880	18880	0
6	20240508	195200	551321870	18880	18880	18880	18880	0
7	20240508	195100	551321870	18880	18880	18880	18880	0
8	20240508	195000	551321870	18880	18880	18880	18880	0
9	20240508	194900	551321870	18880	18880	18880	18880	0
10	20240508	194800	551321870	18880	18880	18880	18880	0
11	20240508	194700	551321870	18880	18880	18880	18880	0
12	20240508	194600	551321870	18880	18880	18880	18880	0
13	20240508	194500	551321870	18880	18880	18880	18880	0
14	20240508	194400	551321870	18880	18880	18880	18880	0
15	20240508	194300	551321870	18880	18880	18880	18880	0
16	20240508	194200	551321870	18880	18880	18880	18880	0
17	20240508	194100	551321870	18880	18880	18880	18880	0
18	20240508	194000	551321870	18880	18880	18880	18880	0
19	20240508	193900	551321870	18880	18880	18880	18880	0
20	20240508	193800	551321870	18880	18880	18880	18880	0
21	20240508	193700	551321870	18880	18880	18880	18880	0
22	20240508	193600	551321870	18880	18880	18880	18880	0
23	20240508	193500	551321870	18880	18880	18880	18880	0
24	20240508	193400	551321870	18880	18880	18880	18880	0
25	20240508	193300	551321870	18880	18880	18880	18880	0
26	20240508	193200	551321870	18880	18880	18880	18880	0
27	20240508	193100	551321870	18880	18880	18880	18880	0
28	20240508	193000	551321870	18880	18880	18880	18880	0
29	20240508	192900	551321870	18880	18880	18880	18880	0
30	20240508	192800	551321870	18880	18880	18880	18880	0
31	20240508	192700	551321870	18880	18880	18880	18880	0
32	20240508	192600	551321870	18880	18880	18880	18880	802
33	20240508	192500	551321870	18880	18880	18880	18880	0
34	20240508	192400	551321870	18880	18880	18880	18880	0
35	20240508	192300	551321870	18880	18880	18880	18880	0
36	20240508	192200	551321870	18880	18880	18880	18880	0
37	20240508	192100	551321870	18880	18880	18880	18880	0
38	20240508	192000	551321870	18880	18880	18880	18880	0
39	20240508	191900	551321870	18880	18880	18880	18880	0
40	20240508	191800	551321870	18880	18880	18880	18880	0
41	20240508	191700	551321870	18880	18880	18880	18880	0
42	20240508	191600	551321870	18880	18880	18880	18880	0
43	20240508	191500	551321870	18880	18880	18880	18880	0
44	20240508	191400	551321870	18880	18880	18880	18880	0
45	20240508	191300	551321870	18880	18880	18880	18880	0
46	20240508	191200	551321870	18880	18880	18880	18880	0
47	20240508	191100	551321870	18880	18880	18880	18880	0
48	20240508	191000	551321870	18880	18880	18880	18880	0
49	20240508	190900	551321870	18880	18880	18880	18880	0
50	20240508	190800	551321870	18880	18880	18880	18880	0
51	20240508	190700	551321870	18880	18880	18880	18880	0
52	20240508	190600	551321870	18880	18880	18880	18880	0
53	20240508	190500	551321870	18880	18880	18880	18880	0
54	20240508	190400	551321870	18880	18880	18880	18880	0
55	20240508	190300	551321870	18880	18880	18880	18880	0
56	20240508	190200	551321870	18880	18880	18880	18880	0
57	20240508	190100	551321870	18880	18880	18880	18880	0
58	20240508	190000	551321870	18880	18880	18880	18880	0
59	20240508	185900	551321870	18880	18880	18880	18880	0
60	20240508	185800	551321870	18880	18880	18880	18880	0
61	20240508	185700	551321870	18880	18880	18880	18880	0
62	20240508	185600	551321870	18880	18880	18880	18880	802
63	20240508	185500	551321870	18880	18880	18880	18880	0
64	20240508	185400	551321870	18880	18880	18880	18880	0
65	20240508	185300	551321870	18880	18880	18880	18880	0
66	20240508	185200	551321870	18880	18880	18880	18880	0
67	20240508	185100	551321870	18880	18880	18880	18880	0
68	20240508	185000	551321870	18880	18880	18880	18880	0
69	20240508	184900	551321870	18880	18880	18880	18880	0
70	20240508	184800	551321870	18880	18880	18880	18880	0
71	20240508	184700	551321870	18880	18880	18880	18880	0
72	20240508	184600	551321870	18880	18880	18880	18880	0
73	20240508	184500	551321870	18880	18880	18880	18880	0
74	20240508	184400	551321870	18880	18880	18880	18880	0
75	20240508	184300	551321870	18880	18880	18880	18880	0
76	20240508	184200	551321870	18880	18880	18880	18880	0
77	20240508	184100	551321870	18880	18880	18880	18880	0
78	20240508	184000	551321870	18880	18880	18880	18880	0
79	20240508	183900	551321870	18880	18880	18880	18880	0
80	20240508	183800	551321870	18880	18880	18880	18880	0
81	20240508	183700	551321870	18880	18880	18880	18880	0
82	20240508	183600	551321870	18880	18880	18880	18880	0
83	20240508	183500	551321870	18880	18880	18880	18880	0
84	20240508	183400	551321870	18880	18880	18880	18880	0
85	20240508	183300	551321870	18880	18880	18880	18880	0
86	20240508	183200	551321870	18880	18880	18880	18880	0
87	20240508	183100	551321870	18880	18880	18880	18880	0
88	20240508	183000	551321870	18880	18880	18880	18880	0
89	20240508	182900	551321870	18880	18880	18880	18880	0
90	20240508	182800	551321870	18880	18880	18880	18880	0
91	20240508	182700	551321870	18880	18880	18880	18880	0
92	20240508	182600	551321870	18880	18880	18880	18880	802
93	20240508	182500	551321870	18880	18880	18880	18880	0
94	20240508	182400	551321870	18880	18880	18880	18880	0
95	20240508	182300	551321870	18880	18880	18880	18880	0
96	20240508	182200	551321870	18880	18880	18880	18880	0
97	20240508	182100	551321870	18880	18880	18880	18880	0
98	20240508	182000	551321870	18880	18880	18880	18880	0
99	20240508	181900	551321870	18880	18880	18880	18880	0
100	20240508	181800	551321870	18880	18880	18880	18880	0
101	20240508	181700	551321870	18880	18880	18880	18880	0
102	20240508	181600	551321870	18880	18880	18880	18880	0
103	20240508	181500	551321870	18880	18880	18880	18880	0
104	20240508	181400	551321870	18880	18880	18880	18880	0
105	20240508	181300	551321870	18880	18880	18880	18880	0
106	20240508	181200	551321870	18880	18880	18880	18880	0
107	20240508	181100	551321870	18880	18880	18880	18880	0
108	20240508	181000	551321870	18880	18880	18880	18880	0
109	20240508	180900	551321870	18880	18880	18880	18880	0
110	20240508	180800	551321870	18880	18880	18880	18880	0
111	20240508	180700	551321870	18880	18880	18880	18880	0
112	20240508	180600	551321870	18880	18880	18880	18880	0
113	20240508	180500	551321870	18880	18880	18880	18880	0
114	20240508	180400	551321870	18880	18880	18880	18880	0
115	20240508	180300	551321870	18880	18880	18880	18880	0
116	20240508	180200	551321870	18880	18880	18880	18880	0
117	20240508	180100	551321870	18880	18880	18880	18880	0
118	20240508	180000	551321870	18880	18880	18880	18880	0
119	20240508	175900	551321870	18880	18880	18880	18880	0
120	20240508	175800	551321870	18880	18880	18880	18880	0
121	20240508	175700	551321870	18880	18880	18880	18880	0
122	20240508	175600	551321870	18880	18880	18880	18880	802
123	20240508	175500	551321870	18880	18880	18880	18880	0
124	20240508	175400	551321870	18880	18880	18880	18880	0
125	20240508	175300	551321870	18880	18880	18880	18880	0
126	20240508	175200	551321870	18880	18880	18880	18880	0
127	20240508	175100	551321870	18880	18880	18880	18880	0
128	20240508	175000	551321870	18880	18880	18880	18880	0
129	20240508	174900	551321870	18880	18880	18880	18880	0
130	20240508	174800	551321870	18880	18880	18880	18880	0
131	20240508	174700	551321870	18880	18880	18880	18880	0
132	20240508	174600	551321870	18880	18880	18880	18880	0
133	20240508	174500	551321870	18880	18880	18880	18880	0
134	20240508	174400	551321870	18880	18880	18880	18880	0
135	20240508	174300	551321870	18880	18880	18880	18880	0
136	20240508	174200	551321870	18880	18880	18880	18880	0
137	20240508	174100	551321870	18880	18880	18880	18880	0
138	20240508	174000	551321870	18880	18880	18880	18880	0
139	20240508	173900	551321870	18880	18880	18880	18880	0
140	20240508	173800	551321870	18880	18880	18880	18880	0
141	20240508	173700	551321870	18880	18880	18880	18880	0
142	20240508	173600	551321870	18880	18880	18880	18880	0
143	20240508	173500	551321870	18880	18880	18880	18880	0
144	20240508	173400	551321870	18880	18880	18880	18880	0
145	20240508	173300	551321870	18880	18880	18880	18880	0
146	20240508	173200	551321870	18880	18880	18880	18880	0
147	20240508	173100	551321870	18880	18880	18880	18880	0
148	20240508	173000	551321870	18880	18880	18880	18880	0
149	20240508	172900	551321870	18880	18880	18880	18880	0
150	20240508	172800	551321870	18880	18880	18880	18880	0
151	20240508	172700	551321870	18880	18880	18880	18880	0
152	20240508	172600	551321870	18880	18880	18880	18880	802
153	20240508	172500	551321870	18880	18880	18880	18880	0
154	20240508	172400	551321870	18880	18880	18880	18880	0
155	20240508	172300	551321870	18880	18880	18880	18880	0
156	20240508	172200	551321870	18880	18880	18880	18880	0
157	20240508	172100	551321870	18880	18880	18880	18880	0
158	20240508	172000	551321870	18880	18880	18880	18880	0
159	20240508	171900	551321870	18880	18880	18880	18880	0
160	20240508	171800	551321870	18880	18880	18880	18880	0
161	20240508	171700	551321870	18880	18880	18880	18880	0
162	20240508	171600	551321870	18880	18880	18880	18880	0
163	20240508	171500	551321870	18880	18880	18880	18880	0
164	20240508	171400	551321870	18880	18880	18880	18880	0
165	20240508	171300	551321870	18880	18880	18880	18880	0
166	20240508	171200	551321870	18880	18880	18880	18880	0
167	20240508	171100	551321870	18880	18880	18880	18880	0
168	20240508	171000	551321870	18880	18880	18880	18880	0
169	20240508	170900	551321870	18880	18880	18880	18880	0
170	20240508	170800	551321870	18880	18880	18880	18880	0
171	20240508	170700	551321870	18880	18880	18880	18880	0
172	20240508	170600	551321870	18880	18880	18880	18880	0
173	20240508	170500	551321870	18880	18880	18880	18880	0
174	20240508	170400	551321870	18880	18880	18880	18880	0
175	20240508	170300	551321870	18880	18880	18880	18880	0
176	20240508	170200	551321870	18880	18880	18880	18880	0
177	20240508	170100	551321870	18880	18880	18880	18880	0
178	20240508	170000	551321870	18880	18880	18880	18880	0
179	20240508	165900	551321870	18880	18880	18880	18880	0
180	20240508	165800	551321870	18880	18880	18880	18880	0
181	20240508	165700	551321870	18880	18880	18880	18880	0
182	20240508	165600	551321870	18880	18880	18880	18880	802
183	20240508	165500	551321870	18880	18880	18880	18880	0
184	20240508	165400	551321870	18880	18880	18880	18880	0
185	20240508	165300	551321870	18880	18880	18880	18880	0
186	20240508	165200	551321870	18880	18880	18880	18880	0
187	20240508	165100	551321870	18880	18880	18880	18880	0
188	20240508	165000	551321870	18880	18880	18880	18880	0
189	20240508	164900	551321870	18880	18880	18880	18880	0
190	20240508	164800	551321870	18880	18880	18880	18880	0
191	20240508	164700	551321870	18880	18880	18880	18880	0
192	20240508	164600	551321870	18880	18880	18880	18880	0
193	20240508	164500	551321870	18880	18880	18880	18880	0
194	20240508	164400	551321870	18880	18880	18880	18880	0
195	20240508	164300	551321870	18880	18880	18880	18880	0
196	20240508	164200	551321870	18880	18880	18880	18880	0
197	20240508	164100	551321870	18880	18880	18880	18880	0
198	20240508	164000	551321870	18880	18880	18880	18880	0
199	20240508	163900	551321870	18880	18880	18880	18880	0
200	20240508	163800	551321870	18880	18880	18880	18880	0
201	20240508	163700	551321870	18880	18880	18880	18880	0
202	20240508	163600	551321870	18880	18880	18880	18880	0
203	20240508	163500	551321870	18880	18880	18880	18880	0
204	20240508	163400	551321870	18880	18880	18880	18880	0
205	20240508	163300	551321870	18880	18880	18880	18880	0
206	20240508	163200	551321870	18880	18880	18880	18880	0
207	20240508	163100	551321870	18880	18880	18880	18880	0
208	20240508	163000	551321870	18880	18880	18880	18880	0
209	20240508	162900	551321870	18880	18880	18880	18880	0
210	20240508	162800	551321870	18880	18880	18880	18880	0
211	20240508	162700	551321870	18880	18880	18880	18880	0
212	20240508	162600	551321870	18880	18880	18880	18880	802
213	20240508	162500	551321870	18880	18880	18880	18880	0
214	20240508	162400	551321870	18880	18880	18880	18880	0
215	20240508	162300	551321870	18880	18880	18880	18880	0
216	20240508	162200	551321870	18880	18880	18880	18880	0
217	20240508	162100	551321870	18880	18880	18880	18880	0
218	20240508	162000	551321870	18880	18880	18880	18880	0
219	20240508	161900	551321870	18880	18880	18880	18880	0
220	20240508	161800	551321870	18880	18880	18880	18880	0
221	20240508	161700	551321870	18880	18880	18880	18880	0
222	20240508	161600	551321870	18880	18880	18880	18880	0
223	20240508	161500	551321870	18880	18880	18880	18880	0
224	20240508	161400	551321870	18880	18880	18880	18880	0
225	20240508	161300	551321870	18880	18880	18880	18880	0
226	20240508	161200	551321870	18880	18880	18880	18880	0
227	20240508	161100	551321870	18880	18880	18880	18880	0
228	20240508	161000	551321870	18880	18880	18880	18880	0
229	20240508	160900	551321870	18880	18880	18880	18880	0
230	20240508	160800	551321870	18880	18880	18880	18880	0
231	20240508	160700	551321870	18880	18880	18880	18880	0
232	20240508	160600	551321870	18880	18880	18880	18880	0
233	20240508	160500	551321870	18880	18880	18880	18880	0
234	20240508	160400	551321870	18880	18880	18880	18880	0
235	20240508	160300	551321870	18880	18880	18880	18880	0
236	20240508	160200	551321870	18880	18880	18880	18880	0
237	20240508	160100	551321870	18880	18880	18880	18880	0
238	20240508	160000	551321870	18880	18880	18880	18880	0
239	20240508	155900	551321870	18880	18880	18880	18880	0
240	20240508	155800	551321870	18880	18880	18880	18880	0
241	20240508	155700	551321870	18880	18880	18880	18880	0
242	20240508	155600	551321870	18880	18880	18880	18880	802
243	20240508	155500	551321870	18880	18880	18880	18880	0
244	20240508	155400	551321870	18880	18880	18880	18880	0
245	20240508	155300	551321870	18880	18880	18880	18880	0
246	20240508	155200	551321870	18880	18880	18880	18880	0
247	20240508	155100	551321870	18880	18880	18880	18880	0
248	20240508	155000	551321870	18880	18880	18880	18880	0
249	20240508	154900	551321870	18880	18880	18880	18880	0
250	20240508	154800	551321870	18880	18880	18880	18880	0
251	20240508	154700	551321870	18880	18880	18880	18880	0
252	20240508	154600	551321870	18880	18880	18880	18880	0
253	20240508	154500	551321870	18880	18880	18880	18880	0
254	20240508	154400	551321870	18880	18880	18880	18880	0
255	20240508	154300	551321870	18880	18880	18880	18880	0
256	20240508	154200	551321870	18880	18880	18880	18880	0
257	20240508	154100	551321870	18880	18880	18880	18880	0
258	20240508	154000	551321870	18880	18880	18880	18880	0
259	20240508	153900	551321870	18880	18880	18880	18880	0
260	20240508	153800	551321870	18880	18880	18880	18880	0
261	20240508	153700	551321870	18880	18880	18880	18880	0
262	20240508	153600	551321870	18880	18880	18880	18880	0
263	20240508	153500	551321870	18880	18880	18880	18880	0
264	20240508	153400	551321870	18880	18880	18880	18880	0
265	20240508	153300	551321870	18880	18880	18880	18880	0
266	20240508	153200	551321870	18880	18880	18880	18880	0
267	20240508	153100	551321870	18880	18880	18880	18880	0
268	20240508	153000	551321870	18880	18880	18880	18880	802
269	20240508	152900	536180110	18880	18880	18880	18880	0
270	20240508	152800	536180110	18880	18880	18880	18880	0
271	20240508	152700	536180110	18880	18880	18880	18880	0
272	20240508	152600	536180110	18880	18880	18880	18880	0
273	20240508	152500	536180110	18880	18880	18880	18880	0
274	20240508	152400	536180110	18880	18880	18880	18880	0
275	20240508	152300	536180110	18880	18880	18880	18880	0
276	20240508	152200	536180110	18880	18880	18880	18880	0
277	20240508	152100	536180110	18880	18880	18880	18880	0
278	20240508	152000	536180110	18880	18880	18880	18880	0
279	20240508	151900	536180110	18880	18890	18940	18880	63
280	20240508	151800	534990110	18880	18880	18880	18880	2
281	20240508	151700	534952350	18880	18900	18900	18880	20
282	20240508	151600	534574610	18900	18880	18900	18880	13
283	20240508	151500	534329050	18880	18880	18900	18880	26
284	20240508	151400	533837940	18890	18880	18890	18880	71
285	20240508	151300	532497380	18880	18890	18890	18880	13
286	20240508	151200	532251840	18900	18880	18900	18880	4
287	20240508	151100	532176260	18900	18870	18900	18870	12
288	20240508	151000	531949660	18870	18880	18880	18870	67
289	20240508	150900	530685210	18870	18880	18880	18870	150
290	20240508	150800	527854330	18880	18880	18880	18880	7
291	20240508	150700	527722170	18880	18880	18880	18880	10
292	20240508	150600	527533370	18880	18880	18880	18880	8
293	20240508	150500	527382330	18890	18890	18890	18890	9
294	20240508	150400	527212320	18940	18920	18940	18920	5
295	20240508	150300	527117660	18880	18880	18880	18880	0
296	20240508	150200	527117660	18880	18880	18880	18880	9
297	20240508	150100	526947740	18870	18870	18870	18870	8
298	20240508	150000	526796780	18870	18860	18870	18860	14
299	20240508	145900	526532650	18860	18860	18860	18860	63
300	20240508	145800	525344470	18850	18850	18850	18850	177
301	20240508	145700	522008020	18850	18850	18850	18850	0
302	20240508	145600	522008020	18850	18850	18850	18850	0
303	20240508	145500	522008020	18850	18850	18850	18850	0
304	20240508	145400	522008020	18850	18890	18890	18850	47
305	20240508	145300	521120390	18850	18860	18860	18850	60
306	20240508	145200	519988890	18850	18850	18850	18850	0
307	20240508	145100	519988890	18850	18850	18850	18850	4
308	20240508	145000	519913490	18850	18850	18850	18850	0
309	20240508	144900	519913490	18850	18850	18850	18850	2
310	20240508	144800	519875790	18910	18910	18910	18910	4
311	20240508	144700	519800150	18850	18850	18850	18850	8
312	20240508	144600	519649350	18840	18840	18840	18840	0
313	20240508	144500	519649350	18840	18920	18930	18840	111
314	20240508	144400	517549690	18840	18850	18850	18840	4
315	20240508	144300	517474300	18840	18840	18840	18840	0
316	20240508	144200	517474300	18840	18850	18850	18840	148
317	20240508	144100	514684980	18840	18840	18840	18840	0
318	20240508	144000	514684980	18840	18850	18980	18840	239
319	20240508	143900	510174910	18840	18840	18840	18840	7
320	20240508	143800	510043030	18830	18830	18830	18830	0
321	20240508	143700	510043030	18830	18830	18830	18830	44
322	20240508	143600	509214510	18820	18820	18820	18820	0
323	20240508	143500	509214510	18820	18820	18820	18820	0
324	20240508	143400	509214510	18820	18820	18820	18820	1
325	20240508	143300	509195690	18820	18820	18820	18820	0
326	20240508	143200	509195690	18820	18820	18820	18820	14
327	20240508	143100	508932210	18820	18820	18820	18820	0
328	20240508	143000	508932210	18820	18830	18830	18820	41
329	20240508	142900	508160220	18830	18830	18830	18830	1
330	20240508	142800	508141390	18810	18810	18810	18810	0
331	20240508	142700	508141390	18810	18810	18810	18810	1
332	20240508	142600	508122580	18810	18810	18980	18810	34
333	20240508	142500	507482330	18800	18800	18810	18800	26
334	20240508	142400	506993340	18800	18800	18800	18800	44
335	20240508	142300	506166140	18800	18800	18800	18800	1
336	20240508	142200	506147340	18800	18800	18800	18800	2
337	20240508	142100	506109740	18800	18800	18800	18800	3
338	20240508	142000	506053340	18800	18800	18800	18800	1
339	20240508	141900	506034540	18800	18800	18810	18800	10
340	20240508	141800	505846460	18800	18800	18800	18800	8
341	20240508	141700	505696060	18800	18800	18800	18800	1
342	20240508	141600	505677260	18810	18810	18810	18810	5
343	20240508	141500	505583210	18800	18800	18800	18800	4
344	20240508	141400	505508010	18800	18800	18800	18800	1
345	20240508	141300	505489210	18800	18800	18800	18800	52
346	20240508	141200	504511610	18800	18800	18800	18800	1
347	20240508	141100	504492810	18800	18820	18820	18800	11
348	20240508	141000	504285830	18800	18800	18800	18800	1
349	20240508	140900	504267030	18800	18800	18800	18800	2
350	20240508	140800	504229430	18800	18800	18800	18800	1
351	20240508	140700	504210630	18800	18800	18800	18800	34
352	20240508	140600	503571430	18800	18800	18810	18800	56
353	20240508	140500	502518090	18800	18800	18800	18800	4
354	20240508	140400	502442890	18800	18800	18800	18800	1
355	20240508	140300	502424090	18800	18800	18800	18800	1
356	20240508	140200	502405290	18800	18800	18800	18800	59
357	20240508	140100	501296090	18800	18800	18800	18800	14
358	20240508	140000	501032890	18790	18790	18790	18790	144
359	20240508	135900	498327130	18790	18800	18800	18790	213
360	20240508	135800	494322920	18800	18800	18800	18800	1
361	20240508	135700	494304120	18800	18800	18800	18800	27
362	20240508	135600	493796520	18800	18800	18800	18800	1
363	20240508	135500	493777720	18800	18800	18800	18800	2
364	20240508	135400	493740120	18800	18800	18800	18800	17
365	20240508	135300	493420520	18790	18790	18790	18790	3
366	20240508	135200	493364150	18790	18800	18800	18790	26
367	20240508	135100	492875510	18790	18790	18800	18790	3
368	20240508	135000	492819130	18790	18790	18790	18790	48
369	20240508	134900	491917210	18790	18800	18800	18790	43
370	20240508	134800	491108840	18790	18790	18790	18790	2
371	20240508	134700	491071260	18790	18790	18790	18790	15
372	20240508	134600	490789410	18790	18810	18810	18790	1135
373	20240508	134500	469450610	18810	18810	18810	18810	1
374	20240508	134400	469431800	18810	18820	18820	18810	14
375	20240508	134300	469168350	18810	18820	18820	18810	186
376	20240508	134200	465668030	18810	18810	18810	18810	23
377	20240508	134100	465235400	18810	18810	18810	18810	1
378	20240508	134000	465216590	18810	18820	18820	18810	23
379	20240508	133900	464783760	18810	18810	18810	18810	19
380	20240508	133800	464426370	18810	18810	18810	18810	0
381	20240508	133700	464426370	18810	18810	18810	18810	19
382	20240508	133600	464068980	18810	18810	18810	18810	5
383	20240508	133500	463974930	18810	18810	18820	18810	12
384	20240508	133400	463749110	18810	18810	18810	18810	17
385	20240508	133300	463429340	18810	18810	18820	18810	18
386	20240508	133200	463090660	18810	18830	18860	18810	349
387	20240508	133100	456519260	18830	18830	18830	18830	3
388	20240508	133000	456462770	18830	18830	18830	18830	2
389	20240508	132900	456425110	18830	18830	18830	18830	26
390	20240508	132800	455935530	18830	18850	18850	18830	6
391	20240508	132700	455822450	18870	18870	18870	18870	0
392	20240508	132600	455822450	18870	18830	18870	18830	268
393	20240508	132500	450775370	18810	18810	18810	18810	1
394	20240508	132400	450756560	18810	18820	18820	18810	634
395	20240508	132300	438824950	18820	18820	18820	18820	5
396	20240508	132200	438730850	18820	18820	18820	18820	18
397	20240508	132100	438392090	18820	18810	18820	18810	73
398	20240508	132000	437018260	18810	18810	18810	18810	15
399	20240508	131900	436736110	18810	18810	18810	18810	2
400	20240508	131800	436698490	18820	18820	18820	18820	5
401	20240508	131700	436604390	18810	18810	18810	18810	2
402	20240508	131600	436566770	18810	18810	18810	18810	83
403	20240508	131500	435005540	18810	18810	18810	18810	0
404	20240508	131400	435005540	18810	18810	18810	18810	14
405	20240508	131300	434742200	18810	18820	18820	18810	21
406	20240508	131200	434346990	18810	18810	18810	18810	4
407	20240508	131100	434271750	18810	18820	18820	18810	16
408	20240508	131000	433970640	18820	18820	18820	18820	3
409	20240508	130900	433914180	18820	18820	18820	18820	17
410	20240508	130800	433594240	18820	18830	18830	18820	99
411	20240508	130700	431730360	18830	18820	18830	18820	8
412	20240508	130600	431579790	18820	18820	18820	18820	16
413	20240508	130500	431278670	18820	18820	18820	18820	0
414	20240508	130400	431278670	18820	18820	18820	18820	16
415	20240508	130300	430977550	18820	18820	18820	18820	3
416	20240508	130200	430921090	18820	18820	18820	18820	6
417	20240508	130100	430808170	18820	18820	18820	18820	17
418	20240508	130000	430488230	18820	18810	18820	18810	8
419	20240508	125900	430337700	18810	18820	18820	18810	16
420	20240508	125800	430036630	18820	18820	18820	18820	17
421	20240508	125700	429716690	18820	18820	18820	18820	16
422	20240508	125600	429415570	18830	18830	18830	18830	0
423	20240508	125500	429415570	18830	18820	18830	18820	33
424	20240508	125400	428794360	18820	18820	18820	18810	27
425	20240508	125300	428286380	18810	18810	18810	18810	4
426	20240508	125200	428211140	18810	18810	18810	18810	0
427	20240508	125100	428211140	18810	18810	18810	18810	15
428	20240508	125000	427928990	18810	18810	18810	18810	2
429	20240508	124900	427891370	18810	18820	18820	18810	15
430	20240508	124800	427609130	18820	18820	18820	18820	0
431	20240508	124700	427609130	18820	18810	18820	18810	296
432	20240508	124600	422041340	18810	18820	18820	18810	42
433	20240508	124500	421251080	18810	18810	18810	18810	0
434	20240508	124400	421251080	18810	18810	18810	18810	19
435	20240508	124300	420893690	18810	18810	18810	18810	0
436	20240508	124200	420893690	18810	18810	18810	18810	7
437	20240508	124100	420762020	18810	18820	18820	18810	7
438	20240508	124000	420630290	18820	18810	18820	18810	7
439	20240508	123900	420498580	18810	18820	18820	18810	12
440	20240508	123800	420272750	18830	18830	18830	18830	0
441	20240508	123700	420272750	18830	18820	18830	18820	3
442	20240508	123600	420216280	18820	18810	18820	18810	21
443	20240508	123500	419821210	18810	18810	18810	18810	0
444	20240508	123400	419821210	18810	18810	18810	18810	129
445	20240508	123300	417394720	18820	18820	18820	18820	0
446	20240508	123200	417394720	18820	18820	18820	18810	14
447	20240508	123100	417131350	18820	18820	18820	18820	5
448	20240508	123000	417037250	18820	18820	18820	18810	5
449	20240508	122900	416943160	18810	18810	18810	18810	15
450	20240508	122800	416661010	18810	18800	18810	18800	29
451	20240508	122700	416115540	18800	18780	18800	18780	150
452	20240508	122600	413297540	18780	18780	18780	18780	16
453	20240508	122500	412997060	18780	18800	18800	18780	1420
454	20240508	122400	386315270	18800	18800	18800	18800	17
455	20240508	122300	385995670	18800	18800	18800	18800	0
456	20240508	122200	385995670	18800	18800	18800	18800	0
457	20240508	122100	385995670	18800	18800	18800	18800	16
458	20240508	122000	385694870	18800	18800	18800	18800	0
459	20240508	121900	385694870	18800	18790	18800	18790	62
460	20240508	121800	384529440	18800	18800	18800	18800	20
461	20240508	121700	384153440	18790	18800	18800	18790	3
462	20240508	121600	384097060	18790	18800	18800	18790	20
463	20240508	121500	383721070	18800	18800	18800	18800	0
464	20240508	121400	383721070	18800	18790	18800	18790	2
465	20240508	121300	383683480	18790	18790	18790	18790	13
466	20240508	121200	383439210	18790	18790	18790	18790	0
467	20240508	121100	383439210	18790	18800	18800	18790	14
468	20240508	121000	383176050	18790	18800	18800	18790	228
469	20240508	120900	378889930	18790	18790	18800	18790	124
470	20240508	120800	376558870	18790	18790	18790	18790	15
471	20240508	120700	376277020	18790	18800	18800	18790	6
472	20240508	120600	376164230	18790	18790	18790	18790	21
473	20240508	120500	375769640	18800	18800	18800	18800	55
474	20240508	120400	374735640	18800	18800	18800	18800	6
475	20240508	120300	374622840	18800	18790	18800	18790	26
476	20240508	120200	374134090	18800	18800	18800	18800	50
477	20240508	120100	373194090	18790	18800	18800	18790	188
478	20240508	120000	369660030	18800	18800	18800	18800	0
479	20240508	115900	369660030	18800	18800	18800	18800	0
480	20240508	115800	369660030	18800	18800	18800	18800	19
481	20240508	115700	369302830	18800	18800	18800	18800	0
482	20240508	115600	369302830	18800	18800	18800	18800	16
483	20240508	115500	369002030	18800	18800	18800	18800	2
484	20240508	115400	368964430	18800	18810	18810	18800	17
485	20240508	115300	368644750	18810	18810	18810	18810	2
486	20240508	115200	368607130	18790	18790	18790	18790	0
487	20240508	115100	368607130	18790	18790	18790	18790	14
488	20240508	115000	368344070	18790	18800	18810	18790	24
489	20240508	114900	367892870	18790	18800	18800	18790	11
490	20240508	114800	367686080	18790	18790	18790	18790	21
491	20240508	114700	367291490	18790	18790	18790	18790	0
492	20240508	114600	367291490	18790	18790	18790	18790	15
493	20240508	114500	367009640	18790	18790	18790	18790	4
494	20240508	114400	366934480	18790	18800	18800	18790	95
495	20240508	114300	365148600	18800	18800	18800	18800	17
496	20240508	114200	364829000	18780	18780	18780	18780	0
497	20240508	114100	364829000	18780	18780	18780	18780	125
498	20240508	114000	362481500	18780	18790	18790	18780	112
499	20240508	113900	360377060	18790	18790	18790	18790	333
500	20240508	113800	354119990	18790	18800	18800	18780	1020
501	20240508	113700	334945280	18800	18800	18800	18800	0
502	20240508	113600	334945280	18800	18800	18810	18800	32
503	20240508	113500	334343510	18800	18810	18810	18800	547
504	20240508	113400	324054710	18810	18810	18810	18810	15
505	20240508	113300	323772560	18820	18820	18820	18810	46
506	20240508	113200	322906890	18810	18820	18820	18810	22
507	20240508	113100	322492870	18810	18810	18840	18810	134
508	20240508	113000	319972030	18820	18830	18830	18820	963
509	20240508	112900	301848340	18820	18820	18820	18820	0
510	20240508	112800	301848340	18820	18830	18830	18820	14
511	20240508	112700	301584850	18820	18820	18820	18820	0
512	20240508	112600	301584850	18820	18820	18820	18820	19
513	20240508	112500	301227270	18820	18820	18820	18820	0
514	20240508	112400	301227270	18820	18820	18820	18820	0
515	20240508	112300	301227270	18820	18820	18820	18820	18
516	20240508	112200	300888510	18820	18820	18820	18820	122
517	20240508	112100	298592470	18820	18820	18820	18820	15
518	20240508	112000	298310170	18820	18820	18820	18820	0
519	20240508	111900	298310170	18820	18820	18820	18820	0
520	20240508	111800	298310170	18820	18820	18820	18820	15
521	20240508	111700	298027870	18820	18830	18830	18820	14
522	20240508	111600	297764260	18830	18820	18830	18820	90
523	20240508	111500	296069790	18820	18820	18820	18820	18
524	20240508	111400	295731030	18860	18860	18860	18860	0
525	20240508	111300	295731030	18860	18860	18860	18860	1
526	20240508	111200	295712170	18820	18820	18820	18820	2
527	20240508	111100	295674530	18820	18820	18820	18820	18
528	20240508	111000	295335770	18820	18820	18820	18820	0
529	20240508	110900	295335770	18820	18820	18820	18820	0
530	20240508	110800	295335770	18820	18820	18820	18820	20
531	20240508	110700	294959370	18820	18820	18820	18820	0
532	20240508	110600	294959370	18820	18820	18820	18820	15
533	20240508	110500	294677070	18820	18820	18820	18820	4
534	20240508	110400	294601790	18820	18820	18820	18820	0
535	20240508	110300	294601790	18820	18820	18820	18820	15
536	20240508	110200	294319490	18820	18820	18820	18820	5
537	20240508	110100	294225390	18820	18820	18820	18820	15
538	20240508	110000	293943090	18820	18820	18820	18820	4
539	20240508	105900	293867810	18820	18820	18820	18820	0
540	20240508	105800	293867810	18820	18840	18840	18820	620
541	20240508	105700	282192900	18840	18840	18840	18840	0
542	20240508	105600	282192900	18840	18850	18860	18840	298
543	20240508	105500	276575880	18850	18880	18880	18850	20
544	20240508	105400	276198820	18850	18850	18850	18850	0
545	20240508	105300	276198820	18850	18850	18850	18850	19
546	20240508	105200	275840670	18840	18840	18840	18840	0
547	20240508	105100	275840670	18840	18840	18840	18840	1
548	20240508	105000	275821830	18840	18840	18840	18840	18
549	20240508	104900	275482710	18840	18840	18840	18840	1
550	20240508	104800	275463870	18840	18850	18850	18840	154
551	20240508	104700	272561100	18850	18850	18850	18850	0
552	20240508	104600	272561100	18850	18850	18850	18850	0
553	20240508	104500	272561100	18850	18850	18850	18850	15
554	20240508	104400	272278350	18850	18850	18850	18850	0
555	20240508	104300	272278350	18850	18850	18860	18850	70
556	20240508	104200	270958350	18850	18860	18860	18850	61
557	20240508	104100	269807950	18940	18940	18940	18940	0
558	20240508	104000	269807950	18940	18940	18940	18940	0
559	20240508	103900	269807950	18940	18870	18940	18850	391
560	20240508	103800	262432700	18860	18860	18860	18860	16
561	20240508	103700	262130940	18860	18860	18860	18860	3
562	20240508	103600	262074360	18860	18870	18870	18860	7
563	20240508	103500	261942280	18880	18910	18910	18860	60
564	20240508	103400	260809180	18860	18860	18860	18860	0
565	20240508	103300	260809180	18860	18860	18860	18860	20
566	20240508	103200	260431980	18860	18860	18860	18860	0
567	20240508	103100	260431980	18860	18860	18860	18860	4
568	20240508	103000	260356540	18860	18860	18860	18860	16
569	20240508	102900	260054780	18860	18860	18860	18860	0
570	20240508	102800	260054780	18860	18870	18870	18860	466
571	20240508	102700	251265840	18870	18910	18910	18870	5
572	20240508	102600	251171330	18870	18870	18870	18870	5
573	20240508	102500	251076980	18870	18870	18870	18870	84
574	20240508	102400	249491900	18870	18870	18870	18870	4
575	20240508	102300	249416420	18860	18860	18860	18860	16
576	20240508	102200	249114660	18860	18860	18860	18860	0
577	20240508	102100	249114660	18860	18860	18860	18860	10
578	20240508	102000	248926060	18860	18870	18870	18860	34
579	20240508	101900	248284500	18870	18870	18870	18870	4
580	20240508	101800	248209020	18870	18870	18960	18870	16
581	20240508	101700	247907010	18860	18860	18860	18860	0
582	20240508	101600	247907010	18860	18860	18860	18860	0
583	20240508	101500	247907010	18860	18860	18860	18860	16
584	20240508	101400	247605250	18860	18860	18860	18860	10
585	20240508	101300	247416650	18850	18860	18860	18850	14
586	20240508	101200	247152620	18860	18940	18940	18860	421
587	20240508	101100	239193310	18950	18950	18990	18950	522
588	20240508	101000	229301330	18950	18950	18950	18950	86
589	20240508	100900	227671630	18950	18950	18950	18950	600
590	20240508	100800	216301630	18950	18950	18950	18950	393
591	20240508	100700	208854280	18950	18950	18950	18950	0
592	20240508	100600	208854280	18950	18950	18950	18950	0
593	20240508	100500	208854280	18950	18950	18950	18950	15
594	20240508	100400	208570030	18950	18950	18950	18950	0
595	20240508	100300	208570030	18950	18950	18950	18950	103
596	20240508	100200	206618180	18950	18990	18990	18950	17
597	20240508	100100	206295430	18990	18950	18990	18950	71
598	20240508	100000	204949780	18930	18930	18930	18930	15
599	20240508	095900	204665830	18910	18910	18910	18910	0
600	20240508	095800	204665830	18910	18900	18910	18900	41
601	20240508	095700	203890730	18900	18900	18900	18900	0
602	20240508	095600	203890730	18900	18900	18900	18850	26
603	20240508	095500	203399380	18850	18850	18850	18850	14
604	20240508	095400	203135480	18850	18900	18900	18850	3
605	20240508	095300	203078830	18830	18830	18840	18830	57
606	20240508	095200	202005120	18830	18830	18830	18830	17
607	20240508	095100	201685010	18820	18820	18850	18820	42
608	20240508	095000	200894240	18830	18840	18840	18830	415
609	20240508	094900	193078990	18830	18830	18830	18830	0
610	20240508	094800	193078990	18830	18830	18830	18830	0
611	20240508	094700	193078990	18830	18840	18840	18830	50
612	20240508	094600	192137040	18830	18850	18850	18830	208
613	20240508	094500	188218160	18850	18850	18850	18850	22
614	20240508	094400	187803460	18840	18840	18840	18840	23
615	20240508	094300	187370140	18810	18810	18810	18810	0
616	20240508	094200	187370140	18810	18810	18810	18810	0
617	20240508	094100	187370140	18810	18810	18810	18810	0
618	20240508	094000	187370140	18810	18810	18810	18810	0
619	20240508	093900	187370140	18810	18810	18810	18810	0
620	20240508	093800	187370140	18810	18810	18810	18810	0
621	20240508	093700	187370140	18810	18990	18990	18810	179
622	20240508	093600	183975770	18810	18830	18830	18810	33
623	20240508	093500	183354440	18770	18770	18770	18770	0
624	20240508	093400	183354440	18770	18770	18770	18770	1
625	20240508	093300	183335670	18770	18800	18800	18770	30
626	20240508	093200	182771730	18770	18770	18770	18770	18
627	20240508	093100	182433870	18770	18770	18770	18770	150
628	20240508	093000	179618370	18800	18800	18800	18750	391
629	20240508	092900	172282910	18760	18750	18780	18750	21
630	20240508	092800	171888890	18730	18830	18830	18730	1277
631	20240508	092700	147880920	18820	18840	18840	18820	305
632	20240508	092600	142136000	18820	18820	18820	18820	84
633	20240508	092500	140555120	18820	18840	18840	18820	275
634	20240508	092400	135377750	18850	18990	18990	18850	4909
635	20240508	092300	42478630	18970	18970	18970	18970	2
636	20240508	092200	42440690	18970	18970	18970	18970	0
637	20240508	092100	42440690	18970	18970	18970	18970	0
638	20240508	092000	42440690	18970	18950	18990	18950	148
639	20240508	091900	39633020	18960	18950	18960	18950	5
640	20240508	091800	39538240	18950	18960	18960	18950	23
641	20240508	091700	39102180	18960	18960	18960	18950	177
642	20240508	091600	35746640	18950	18950	18950	18950	10
643	20240508	091500	35557140	18950	18950	18950	18950	41
644	20240508	091400	34780190	18950	18960	18960	18950	54
645	20240508	091300	33756390	18950	18950	18950	18950	64
646	20240508	091200	32543590	18950	18990	18990	18950	23
647	20240508	091100	32107700	18940	18940	18940	18940	0
648	20240508	091000	32107700	18940	18940	18940	18940	0
649	20240508	090900	32107700	18940	18940	18940	18940	0
650	20240508	090800	32107700	18940	18940	18940	18940	0
651	20240508	090700	32107700	18940	18940	18940	18940	0
652	20240508	090600	32107700	18940	19020	19020	18940	8
653	20240508	090500	31956020	19030	19030	19030	19030	1
654	20240508	090400	31936990	18920	18920	18920	18920	143
655	20240508	090300	29231430	18920	18930	19050	18920	228
656	20240508	090200	24903450	18930	18920	19030	18920	435
657	20240508	090100	16666890	18920	18940	18940	18910	592
658	20240508	090000	5454690	18940	19060	19060	18940	261