KissMeData/254490/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204800	658795110	18510	18510	18510	18510	134
3	20240509	204700	658795110	18510	18510	18510	18510	0
4	20240509	204600	658795110	18510	18510	18510	18510	0
5	20240509	204500	658795110	18510	18510	18510	18510	0
6	20240509	204400	658795110	18510	18510	18510	18510	0
7	20240509	204300	658795110	18510	18510	18510	18510	0
8	20240509	204200	658795110	18510	18510	18510	18510	0
9	20240509	204100	658795110	18510	18510	18510	18510	0
10	20240509	204000	658795110	18510	18510	18510	18510	0
11	20240509	203900	658795110	18510	18510	18510	18510	0
12	20240509	203800	658795110	18510	18510	18510	18510	0
13	20240509	203700	658795110	18510	18510	18510	18510	0
14	20240509	203600	658795110	18510	18510	18510	18510	0
15	20240509	203500	658795110	18510	18510	18510	18510	0
16	20240509	203400	658795110	18510	18510	18510	18510	0
17	20240509	203300	658795110	18510	18510	18510	18510	0
18	20240509	203200	658795110	18510	18510	18510	18510	0
19	20240509	203100	658795110	18510	18510	18510	18510	0
20	20240509	203000	658795110	18510	18510	18510	18510	0
21	20240509	202900	658795110	18510	18510	18510	18510	0
22	20240509	202800	658795110	18510	18510	18510	18510	0
23	20240509	202700	658795110	18510	18510	18510	18510	0
24	20240509	202600	658795110	18510	18510	18510	18510	0
25	20240509	202500	658795110	18510	18510	18510	18510	0
26	20240509	202400	658795110	18510	18510	18510	18510	0
27	20240509	202300	658795110	18510	18510	18510	18510	0
28	20240509	202200	658795110	18510	18510	18510	18510	0
29	20240509	202100	658795110	18510	18510	18510	18510	0
30	20240509	202000	658795110	18510	18510	18510	18510	0
31	20240509	201900	658795110	18510	18510	18510	18510	0
32	20240509	201800	658795110	18510	18510	18510	18510	134
33	20240509	201700	658795110	18510	18510	18510	18510	0
34	20240509	201600	658795110	18510	18510	18510	18510	0
35	20240509	201500	658795110	18510	18510	18510	18510	0
36	20240509	201400	658795110	18510	18510	18510	18510	0
37	20240509	201300	658795110	18510	18510	18510	18510	0
38	20240509	201200	658795110	18510	18510	18510	18510	0
39	20240509	201100	658795110	18510	18510	18510	18510	0
40	20240509	201000	658795110	18510	18510	18510	18510	0
41	20240509	200900	658795110	18510	18510	18510	18510	0
42	20240509	200800	658795110	18510	18510	18510	18510	0
43	20240509	200700	658795110	18510	18510	18510	18510	0
44	20240509	200600	658795110	18510	18510	18510	18510	0
45	20240509	200500	658795110	18510	18510	18510	18510	0
46	20240509	200400	658795110	18510	18510	18510	18510	0
47	20240509	200300	658795110	18510	18510	18510	18510	0
48	20240509	200200	658795110	18510	18510	18510	18510	0
49	20240509	200100	658795110	18510	18510	18510	18510	0
50	20240509	200000	658795110	18510	18510	18510	18510	0
51	20240509	195900	658795110	18510	18510	18510	18510	0
52	20240509	195800	658795110	18510	18510	18510	18510	0
53	20240509	195700	658795110	18510	18510	18510	18510	0
54	20240509	195600	658795110	18510	18510	18510	18510	0
55	20240509	195500	658795110	18510	18510	18510	18510	0
56	20240509	195400	658795110	18510	18510	18510	18510	0
57	20240509	195300	658795110	18510	18510	18510	18510	0
58	20240509	195200	658795110	18510	18510	18510	18510	0
59	20240509	195100	658795110	18510	18510	18510	18510	0
60	20240509	195000	658795110	18510	18510	18510	18510	0
61	20240509	194900	658795110	18510	18510	18510	18510	0
62	20240509	194800	658795110	18510	18510	18510	18510	134
63	20240509	194700	658795110	18510	18510	18510	18510	0
64	20240509	194600	658795110	18510	18510	18510	18510	0
65	20240509	194500	658795110	18510	18510	18510	18510	0
66	20240509	194400	658795110	18510	18510	18510	18510	0
67	20240509	194300	658795110	18510	18510	18510	18510	0
68	20240509	194200	658795110	18510	18510	18510	18510	0
69	20240509	194100	658795110	18510	18510	18510	18510	0
70	20240509	194000	658795110	18510	18510	18510	18510	0
71	20240509	193900	658795110	18510	18510	18510	18510	0
72	20240509	193800	658795110	18510	18510	18510	18510	0
73	20240509	193700	658795110	18510	18510	18510	18510	0
74	20240509	193600	658795110	18510	18510	18510	18510	0
75	20240509	193500	658795110	18510	18510	18510	18510	0
76	20240509	193400	658795110	18510	18510	18510	18510	0
77	20240509	193300	658795110	18510	18510	18510	18510	0
78	20240509	193200	658795110	18510	18510	18510	18510	0
79	20240509	193100	658795110	18510	18510	18510	18510	0
80	20240509	193000	658795110	18510	18510	18510	18510	0
81	20240509	192900	658795110	18510	18510	18510	18510	0
82	20240509	192800	658795110	18510	18510	18510	18510	0
83	20240509	192700	658795110	18510	18510	18510	18510	0
84	20240509	192600	658795110	18510	18510	18510	18510	0
85	20240509	192500	658795110	18510	18510	18510	18510	0
86	20240509	192400	658795110	18510	18510	18510	18510	0
87	20240509	192300	658795110	18510	18510	18510	18510	0
88	20240509	192200	658795110	18510	18510	18510	18510	0
89	20240509	192100	658795110	18510	18510	18510	18510	0
90	20240509	192000	658795110	18510	18510	18510	18510	0
91	20240509	191900	658795110	18510	18510	18510	18510	0
92	20240509	191800	658795110	18510	18510	18510	18510	134
93	20240509	191700	658795110	18510	18510	18510	18510	0
94	20240509	191600	658795110	18510	18510	18510	18510	0
95	20240509	191500	658795110	18510	18510	18510	18510	0
96	20240509	191400	658795110	18510	18510	18510	18510	0
97	20240509	191300	658795110	18510	18510	18510	18510	0
98	20240509	191200	658795110	18510	18510	18510	18510	0
99	20240509	191100	658795110	18510	18510	18510	18510	0
100	20240509	191000	658795110	18510	18510	18510	18510	0
101	20240509	190900	658795110	18510	18510	18510	18510	0
102	20240509	190800	658795110	18510	18510	18510	18510	0
103	20240509	190700	658795110	18510	18510	18510	18510	0
104	20240509	190600	658795110	18510	18510	18510	18510	0
105	20240509	190500	658795110	18510	18510	18510	18510	0
106	20240509	190400	658795110	18510	18510	18510	18510	0
107	20240509	190300	658795110	18510	18510	18510	18510	0
108	20240509	190200	658795110	18510	18510	18510	18510	0
109	20240509	190100	658795110	18510	18510	18510	18510	0
110	20240509	190000	658795110	18510	18510	18510	18510	0
111	20240509	185900	658795110	18510	18510	18510	18510	0
112	20240509	185800	658795110	18510	18510	18510	18510	0
113	20240509	185700	658795110	18510	18510	18510	18510	0
114	20240509	185600	658795110	18510	18510	18510	18510	0
115	20240509	185500	658795110	18510	18510	18510	18510	0
116	20240509	185400	658795110	18510	18510	18510	18510	0
117	20240509	185300	658795110	18510	18510	18510	18510	0
118	20240509	185200	658795110	18510	18510	18510	18510	0
119	20240509	185100	658795110	18510	18510	18510	18510	0
120	20240509	185000	658795110	18510	18510	18510	18510	0
121	20240509	184900	658795110	18510	18510	18510	18510	0
122	20240509	184800	658795110	18510	18510	18510	18510	134
123	20240509	184700	658795110	18510	18510	18510	18510	0
124	20240509	184600	658795110	18510	18510	18510	18510	0
125	20240509	184500	658795110	18510	18510	18510	18510	0
126	20240509	184400	658795110	18510	18510	18510	18510	0
127	20240509	184300	658795110	18510	18510	18510	18510	0
128	20240509	184200	658795110	18510	18510	18510	18510	0
129	20240509	184100	658795110	18510	18510	18510	18510	0
130	20240509	184000	658795110	18510	18510	18510	18510	0
131	20240509	183900	658795110	18510	18510	18510	18510	0
132	20240509	183800	658795110	18510	18510	18510	18510	0
133	20240509	183700	658795110	18510	18510	18510	18510	0
134	20240509	183600	658795110	18510	18510	18510	18510	0
135	20240509	183500	658795110	18510	18510	18510	18510	0
136	20240509	183400	658795110	18510	18510	18510	18510	0
137	20240509	183300	658795110	18510	18510	18510	18510	0
138	20240509	183200	658795110	18510	18510	18510	18510	0
139	20240509	183100	658795110	18510	18510	18510	18510	0
140	20240509	183000	658795110	18510	18510	18510	18510	0
141	20240509	182900	658795110	18510	18510	18510	18510	0
142	20240509	182800	658795110	18510	18510	18510	18510	0
143	20240509	182700	658795110	18510	18510	18510	18510	0
144	20240509	182600	658795110	18510	18510	18510	18510	0
145	20240509	182500	658795110	18510	18510	18510	18510	0
146	20240509	182400	658795110	18510	18510	18510	18510	0
147	20240509	182300	658795110	18510	18510	18510	18510	0
148	20240509	182200	658795110	18510	18510	18510	18510	0
149	20240509	182100	658795110	18510	18510	18510	18510	0
150	20240509	182000	658795110	18510	18510	18510	18510	0
151	20240509	181900	658795110	18510	18510	18510	18510	0
152	20240509	181800	658795110	18510	18510	18510	18510	134
153	20240509	181700	658795110	18510	18510	18510	18510	0
154	20240509	181600	658795110	18510	18510	18510	18510	0
155	20240509	181500	658795110	18510	18510	18510	18510	0
156	20240509	181400	658795110	18510	18510	18510	18510	0
157	20240509	181300	658795110	18510	18510	18510	18510	0
158	20240509	181200	658795110	18510	18510	18510	18510	0
159	20240509	181100	658795110	18510	18510	18510	18510	0
160	20240509	181000	658795110	18510	18510	18510	18510	0
161	20240509	180900	658795110	18510	18510	18510	18510	0
162	20240509	180800	658795110	18510	18510	18510	18510	0
163	20240509	180700	658795110	18510	18510	18510	18510	0
164	20240509	180600	658795110	18510	18510	18510	18510	0
165	20240509	180500	658795110	18510	18510	18510	18510	0
166	20240509	180400	658795110	18510	18510	18510	18510	0
167	20240509	180300	658795110	18510	18510	18510	18510	0
168	20240509	180200	658795110	18510	18510	18510	18510	0
169	20240509	180100	658795110	18510	18510	18510	18510	0
170	20240509	180000	658795110	18510	18510	18510	18510	0
171	20240509	175900	658795110	18510	18510	18510	18510	0
172	20240509	175800	658795110	18510	18510	18510	18510	0
173	20240509	175700	658795110	18510	18510	18510	18510	0
174	20240509	175600	658795110	18510	18510	18510	18510	0
175	20240509	175500	658795110	18510	18510	18510	18510	0
176	20240509	175400	658795110	18510	18510	18510	18510	0
177	20240509	175300	658795110	18510	18510	18510	18510	0
178	20240509	175200	658795110	18510	18510	18510	18510	0
179	20240509	175100	658795110	18510	18510	18510	18510	0
180	20240509	175000	658795110	18510	18510	18510	18510	0
181	20240509	174900	658795110	18510	18510	18510	18510	0
182	20240509	174800	658795110	18510	18510	18510	18510	134
183	20240509	174700	658795110	18510	18510	18510	18510	0
184	20240509	174600	658795110	18510	18510	18510	18510	0
185	20240509	174500	658795110	18510	18510	18510	18510	0
186	20240509	174400	658795110	18510	18510	18510	18510	0
187	20240509	174300	658795110	18510	18510	18510	18510	0
188	20240509	174200	658795110	18510	18510	18510	18510	0
189	20240509	174100	658795110	18510	18510	18510	18510	0
190	20240509	174000	658795110	18510	18510	18510	18510	0
191	20240509	173900	658795110	18510	18510	18510	18510	0
192	20240509	173800	658795110	18510	18510	18510	18510	0
193	20240509	173700	658795110	18510	18510	18510	18510	0
194	20240509	173600	658795110	18510	18510	18510	18510	0
195	20240509	173500	658795110	18510	18510	18510	18510	0
196	20240509	173400	658795110	18510	18510	18510	18510	0
197	20240509	173300	658795110	18510	18510	18510	18510	0
198	20240509	173200	658795110	18510	18510	18510	18510	0
199	20240509	173100	658795110	18510	18510	18510	18510	0
200	20240509	173000	658795110	18510	18510	18510	18510	0
201	20240509	172900	658795110	18510	18510	18510	18510	0
202	20240509	172800	658795110	18510	18510	18510	18510	0
203	20240509	172700	658795110	18510	18510	18510	18510	0
204	20240509	172600	658795110	18510	18510	18510	18510	0
205	20240509	172500	658795110	18510	18510	18510	18510	0
206	20240509	172400	658795110	18510	18510	18510	18510	0
207	20240509	172300	658795110	18510	18510	18510	18510	0
208	20240509	172200	658795110	18510	18510	18510	18510	0
209	20240509	172100	658795110	18510	18510	18510	18510	0
210	20240509	172000	658795110	18510	18510	18510	18510	0
211	20240509	171900	658795110	18510	18510	18510	18510	0
212	20240509	171800	658795110	18510	18510	18510	18510	134
213	20240509	171700	658795110	18510	18510	18510	18510	0
214	20240509	171600	658795110	18510	18510	18510	18510	0
215	20240509	171500	658795110	18510	18510	18510	18510	0
216	20240509	171400	658795110	18510	18510	18510	18510	0
217	20240509	171300	658795110	18510	18510	18510	18510	0
218	20240509	171200	658795110	18510	18510	18510	18510	0
219	20240509	171100	658795110	18510	18510	18510	18510	0
220	20240509	171000	658795110	18510	18510	18510	18510	0
221	20240509	170900	658795110	18510	18510	18510	18510	0
222	20240509	170800	658795110	18510	18510	18510	18510	0
223	20240509	170700	658795110	18510	18510	18510	18510	0
224	20240509	170600	658795110	18510	18510	18510	18510	0
225	20240509	170500	658795110	18510	18510	18510	18510	0
226	20240509	170400	658795110	18510	18510	18510	18510	0
227	20240509	170300	658795110	18510	18510	18510	18510	0
228	20240509	170200	658795110	18510	18510	18510	18510	0
229	20240509	170100	658795110	18510	18510	18510	18510	0
230	20240509	170000	658795110	18510	18510	18510	18510	0
231	20240509	165900	658795110	18510	18510	18510	18510	0
232	20240509	165800	658795110	18510	18510	18510	18510	0
233	20240509	165700	658795110	18510	18510	18510	18510	0
234	20240509	165600	658795110	18510	18510	18510	18510	0
235	20240509	165500	658795110	18510	18510	18510	18510	0
236	20240509	165400	658795110	18510	18510	18510	18510	0
237	20240509	165300	658795110	18510	18510	18510	18510	0
238	20240509	165200	658795110	18510	18510	18510	18510	0
239	20240509	165100	658795110	18510	18510	18510	18510	0
240	20240509	165000	658795110	18510	18510	18510	18510	0
241	20240509	164900	658795110	18510	18510	18510	18510	0
242	20240509	164800	658795110	18510	18510	18510	18510	134
243	20240509	164700	658795110	18510	18510	18510	18510	0
244	20240509	164600	658795110	18510	18510	18510	18510	0
245	20240509	164500	658795110	18510	18510	18510	18510	0
246	20240509	164400	658795110	18510	18510	18510	18510	0
247	20240509	164300	658795110	18510	18510	18510	18510	0
248	20240509	164200	658795110	18510	18510	18510	18510	0
249	20240509	164100	658795110	18510	18510	18510	18510	0
250	20240509	164000	658795110	18510	18510	18510	18510	0
251	20240509	163900	658795110	18510	18510	18510	18510	0
252	20240509	163800	658795110	18510	18510	18510	18510	0
253	20240509	163700	658795110	18510	18510	18510	18510	0
254	20240509	163600	658795110	18510	18510	18510	18510	0
255	20240509	163500	658795110	18510	18510	18510	18510	0
256	20240509	163400	658795110	18510	18510	18510	18510	0
257	20240509	163300	658795110	18510	18510	18510	18510	0
258	20240509	163200	658795110	18510	18510	18510	18510	0
259	20240509	163100	658795110	18510	18510	18510	18510	0
260	20240509	163000	658795110	18510	18510	18510	18510	0
261	20240509	162900	658795110	18510	18510	18510	18510	0
262	20240509	162800	658795110	18510	18510	18510	18510	0
263	20240509	162700	658795110	18510	18510	18510	18510	0
264	20240509	162600	658795110	18510	18510	18510	18510	0
265	20240509	162500	658795110	18510	18510	18510	18510	0
266	20240509	162400	658795110	18510	18510	18510	18510	0
267	20240509	162300	658795110	18510	18510	18510	18510	0
268	20240509	162200	658795110	18510	18510	18510	18510	0
269	20240509	162100	658795110	18510	18510	18510	18510	0
270	20240509	162000	658795110	18510	18510	18510	18510	0
271	20240509	161900	658795110	18510	18510	18510	18510	0
272	20240509	161800	658795110	18510	18510	18510	18510	134
273	20240509	161700	658795110	18510	18510	18510	18510	0
274	20240509	161600	658795110	18510	18510	18510	18510	0
275	20240509	161500	658795110	18510	18510	18510	18510	0
276	20240509	161400	658795110	18510	18510	18510	18510	0
277	20240509	161300	658795110	18510	18510	18510	18510	0
278	20240509	161200	658795110	18510	18510	18510	18510	0
279	20240509	161100	658795110	18510	18510	18510	18510	0
280	20240509	161000	658795110	18510	18510	18510	18510	0
281	20240509	160900	658795110	18510	18510	18510	18510	0
282	20240509	160800	658795110	18510	18510	18510	18510	0
283	20240509	160700	658795110	18510	18510	18510	18510	0
284	20240509	160600	658795110	18510	18510	18510	18510	0
285	20240509	160500	658795110	18510	18510	18510	18510	0
286	20240509	160400	658795110	18510	18510	18510	18510	0
287	20240509	160300	658795110	18510	18510	18510	18510	0
288	20240509	160200	658795110	18510	18510	18510	18510	0
289	20240509	160100	658795110	18510	18510	18510	18510	0
290	20240509	160000	658795110	18510	18510	18510	18510	0
291	20240509	155900	658795110	18510	18510	18510	18510	0
292	20240509	155800	658795110	18510	18510	18510	18510	0
293	20240509	155700	658795110	18510	18510	18510	18510	0
294	20240509	155600	658795110	18510	18510	18510	18510	0
295	20240509	155500	658795110	18510	18510	18510	18510	0
296	20240509	155400	658795110	18510	18510	18510	18510	0
297	20240509	155300	658795110	18510	18510	18510	18510	0
298	20240509	155200	658795110	18510	18510	18510	18510	0
299	20240509	155100	658795110	18510	18510	18510	18510	0
300	20240509	155000	658795110	18510	18510	18510	18510	0
301	20240509	154900	658795110	18510	18510	18510	18510	0
302	20240509	154800	658795110	18510	18510	18510	18510	134
303	20240509	154700	658795110	18510	18510	18510	18510	0
304	20240509	154600	658795110	18510	18510	18510	18510	0
305	20240509	154500	658795110	18510	18510	18510	18510	0
306	20240509	154400	658795110	18510	18510	18510	18510	0
307	20240509	154300	658795110	18510	18510	18510	18510	0
308	20240509	154200	658795110	18510	18510	18510	18510	0
309	20240509	154100	658795110	18510	18510	18510	18510	0
310	20240509	154000	658795110	18510	18510	18510	18510	0
311	20240509	153900	658795110	18510	18510	18510	18510	0
312	20240509	153800	658795110	18510	18510	18510	18510	0
313	20240509	153700	658795110	18510	18510	18510	18510	0
314	20240509	153600	658795110	18510	18510	18510	18510	0
315	20240509	153500	658795110	18510	18510	18510	18510	0
316	20240509	153400	658795110	18510	18510	18510	18510	0
317	20240509	153300	658795110	18510	18510	18510	18510	0
318	20240509	153200	658795110	18510	18510	18510	18510	0
319	20240509	153100	658795110	18510	18510	18510	18510	0
320	20240509	153000	658795110	18510	18510	18510	18510	134
321	20240509	152900	656314770	18530	18530	18530	18530	0
322	20240509	152800	656314770	18530	18530	18530	18530	0
323	20240509	152700	656314770	18530	18530	18530	18530	0
324	20240509	152600	656314770	18530	18530	18530	18530	0
325	20240509	152500	656314770	18530	18530	18530	18530	0
326	20240509	152400	656314770	18530	18530	18530	18530	0
327	20240509	152300	656314770	18530	18530	18530	18530	0
328	20240509	152200	656314770	18530	18530	18530	18530	0
329	20240509	152100	656314770	18530	18530	18530	18530	0
330	20240509	152000	656314770	18530	18530	18530	18530	0
331	20240509	151900	656314770	18530	18520	18530	18500	15
332	20240509	151800	656037150	18490	18490	18490	18490	0
333	20240509	151700	656037150	18490	18520	18520	18490	22
334	20240509	151600	655630310	18530	18530	18530	18530	4
335	20240509	151500	655556190	18530	18490	18530	18490	26
336	20240509	151400	655075410	18480	18480	18480	18480	15
337	20240509	151300	654798210	18530	18530	18530	18530	1
338	20240509	151200	654779680	18480	18470	18480	18470	51
339	20240509	151100	653837700	18480	18480	18480	18480	2
340	20240509	151000	653800740	18470	18480	18480	18470	107
341	20240509	150900	651824430	18470	18480	18480	18470	50
342	20240509	150800	650900880	18470	18470	18470	18470	29
343	20240509	150700	650365250	18470	18520	18520	18470	1401
344	20240509	150600	624450480	18530	18530	18530	18530	0
345	20240509	150500	624450480	18530	18530	18530	18530	10
346	20240509	150400	624265180	18530	18530	18530	18530	0
347	20240509	150300	624265180	18530	18530	18530	18530	113
348	20240509	150200	622171290	18530	18530	18530	18530	1
349	20240509	150100	622152760	18530	18530	18530	18530	11
350	20240509	150000	621948930	18530	18530	18530	18530	41
351	20240509	145900	621189200	18530	18530	18530	18530	16
352	20240509	145800	620892720	18530	18520	18530	18520	8
353	20240509	145700	620744490	18510	18510	18510	18510	25
354	20240509	145600	620281740	18510	18510	18510	18510	0
355	20240509	145500	620281740	18510	18510	18510	18510	7
356	20240509	145400	620152170	18510	18520	18520	18500	451
357	20240509	145300	611804690	18530	18530	18530	18530	12
358	20240509	145200	611582330	18530	18530	18530	18530	6
359	20240509	145100	611471150	18530	18530	18530	18530	0
360	20240509	145000	611471150	18530	18530	18530	18530	3
361	20240509	144900	611415560	18530	18530	18530	18530	10
362	20240509	144800	611230260	18520	18520	18520	18520	0
363	20240509	144700	611230260	18520	18530	18530	18520	50
364	20240509	144600	610304060	18560	18560	18560	18560	0
365	20240509	144500	610304060	18560	18560	18560	18560	1
366	20240509	144400	610285500	18560	18520	18560	18520	200
367	20240509	144300	606581020	18520	18520	18520	18520	500
368	20240509	144200	597321020	18520	18510	18520	18510	508
369	20240509	144100	587912940	18510	18510	18510	18510	0
370	20240509	144000	587912940	18510	18510	18510	18510	30
371	20240509	143900	587357640	18500	18500	18500	18500	0
372	20240509	143800	587357640	18500	18500	18500	18500	0
373	20240509	143700	587357640	18500	18500	18500	18500	0
374	20240509	143600	587357640	18500	18500	18500	18500	0
375	20240509	143500	587357640	18500	18500	18500	18500	0
376	20240509	143400	587357640	18500	18510	18510	18500	130
377	20240509	143300	584952460	18510	18510	18510	18510	115
378	20240509	143200	582823810	18510	18510	18510	18510	102
379	20240509	143100	580935790	18510	18510	18510	18510	9
380	20240509	143000	580769200	18500	18500	18500	18500	2
381	20240509	142900	580732200	18500	18500	18500	18500	0
382	20240509	142800	580732200	18500	18500	18500	18500	50
383	20240509	142700	579807200	18500	18510	18520	18500	462
384	20240509	142600	571255430	18510	18520	18520	18510	6
385	20240509	142500	571144360	18510	18510	18510	18510	117
386	20240509	142400	568978690	18520	18550	18550	18520	893
387	20240509	142300	552431330	18540	18540	18540	18540	0
388	20240509	142200	552431330	18540	18540	18540	18540	0
389	20240509	142100	552431330	18540	18540	18540	18540	105
390	20240509	142000	550484630	18540	18540	18540	18540	0
391	20240509	141900	550484630	18540	18540	18540	18540	80
392	20240509	141800	549001430	18540	18550	18550	18540	300
393	20240509	141700	543437640	18550	18550	18550	18550	0
394	20240509	141600	543437640	18550	18550	18550	18550	11
395	20240509	141500	543233590	18560	18560	18560	18560	65
396	20240509	141400	542027190	18560	18560	18560	18560	0
397	20240509	141300	542027190	18560	18560	18560	18560	0
398	20240509	141200	542027190	18560	18560	18560	18560	0
399	20240509	141100	542027190	18560	18560	18560	18560	27
400	20240509	141000	541526070	18570	18570	18570	18570	13
401	20240509	140900	541284660	18580	18580	18580	18580	0
402	20240509	140800	541284660	18580	18580	18580	18580	0
403	20240509	140700	541284660	18580	18580	18580	18580	0
404	20240509	140600	541284660	18580	18580	18580	18580	0
405	20240509	140500	541284660	18580	18580	18580	18580	0
406	20240509	140400	541284660	18580	18580	18580	18580	30
407	20240509	140300	540727260	18580	18580	18580	18580	0
408	20240509	140200	540727260	18580	18580	18580	18580	55
409	20240509	140100	539705360	18580	18580	18580	18580	245
410	20240509	140000	535153260	18570	18570	18570	18570	36
411	20240509	135900	534484740	18580	18580	18580	18580	0
412	20240509	135800	534484740	18580	18580	18580	18580	101
413	20240509	135700	532608160	18580	18580	18580	18580	154
414	20240509	135600	529746840	18580	18580	18580	18580	0
415	20240509	135500	529746840	18580	18580	18580	18580	2
416	20240509	135400	529709680	18580	18580	18580	18580	78
417	20240509	135300	528260440	18580	18580	18580	18580	0
418	20240509	135200	528260440	18580	18580	18580	18580	0
419	20240509	135100	528260440	18580	18580	18580	18580	0
420	20240509	135000	528260440	18580	18580	18590	18580	17
421	20240509	134900	527944570	18550	18550	18550	18550	10
422	20240509	134800	527759070	18590	18590	18590	18590	0
423	20240509	134700	527759070	18590	18550	18590	18550	36
424	20240509	134600	527090910	18520	18520	18520	18520	0
425	20240509	134500	527090910	18520	18520	18520	18520	0
426	20240509	134400	527090910	18520	18520	18520	18520	58
427	20240509	134300	526016750	18530	18530	18530	18530	2
428	20240509	134200	525979690	18530	18530	18530	18530	10
429	20240509	134100	525794390	18520	18540	18540	18520	138
430	20240509	134000	523237280	18550	18570	18570	18550	1112
431	20240509	133900	502598660	18580	18580	18580	18580	0
432	20240509	133800	502598660	18580	18580	18580	18570	494
433	20240509	133700	493420910	18580	18590	18590	18580	1012
434	20240509	133600	474617920	18590	18590	18590	18590	1
435	20240509	133500	474599330	18580	18590	18590	18580	37
436	20240509	133400	473911650	18600	18590	18600	18590	4
437	20240509	133300	473837280	18590	18590	18590	18590	2
438	20240509	133200	473800100	18590	18590	18590	18590	5
439	20240509	133100	473707150	18590	18590	18590	18590	263
440	20240509	133000	468817980	18600	18600	18600	18600	0
441	20240509	132900	468817980	18600	18600	18600	18600	0
442	20240509	132800	468817980	18600	18600	18600	18600	1
443	20240509	132700	468799380	18590	18590	18590	18590	28
444	20240509	132600	468278860	18590	18590	18590	18590	50
445	20240509	132500	467349360	18590	18590	18590	18590	1
446	20240509	132400	467330770	18590	18590	18590	18590	251
447	20240509	132300	462664680	18600	18600	18600	18600	0
448	20240509	132200	462664680	18600	18600	18600	18600	0
449	20240509	132100	462664680	18600	18600	18600	18600	0
450	20240509	132000	462664680	18600	18600	18600	18600	5
451	20240509	131900	462571680	18590	18590	18590	18590	0
452	20240509	131800	462571680	18590	18590	18590	18590	0
453	20240509	131700	462571680	18590	18590	18590	18590	325
454	20240509	131600	456529930	18580	18580	18580	18580	1
455	20240509	131500	456511350	18580	18580	18580	18580	0
456	20240509	131400	456511350	18580	18580	18580	18580	0
457	20240509	131300	456511350	18580	18580	18580	18580	0
458	20240509	131200	456511350	18580	18580	18580	18580	20
459	20240509	131100	456139750	18580	18580	18580	18580	0
460	20240509	131000	456139750	18580	18580	18580	18580	0
461	20240509	130900	456139750	18580	18600	18600	18580	601
462	20240509	130800	444973150	18580	18580	18580	18580	0
463	20240509	130700	444973150	18580	18590	18590	18580	1585
464	20240509	130600	415522970	18590	18590	18590	18590	0
465	20240509	130500	415522970	18590	18590	18590	18590	2
466	20240509	130400	415485790	18590	18590	18590	18590	98
467	20240509	130300	413663970	18580	18580	18580	18580	0
468	20240509	130200	413663970	18580	18580	18580	18580	0
469	20240509	130100	413663970	18580	18570	18580	18570	797
470	20240509	130000	398855720	18570	18570	18570	18570	3
471	20240509	125900	398800010	18570	18570	18570	18570	16
472	20240509	125800	398502890	18570	18570	18570	18570	34
473	20240509	125700	397871510	18570	18570	18580	18570	117
474	20240509	125600	395698810	18560	18610	18610	18560	1642
475	20240509	125500	365192120	18600	18600	18600	18600	0
476	20240509	125400	365192120	18600	18610	18610	18600	31
477	20240509	125300	364615410	18620	18620	18620	18620	0
478	20240509	125200	364615410	18620	18620	18620	18620	0
479	20240509	125100	364615410	18620	18620	18620	18620	10
480	20240509	125000	364429210	18620	18620	18620	18620	2
481	20240509	124900	364391970	18600	18600	18600	18600	0
482	20240509	124800	364391970	18600	18600	18600	18600	4
483	20240509	124700	364317570	18600	18600	18600	18600	100
484	20240509	124600	362457570	18600	18600	18600	18600	0
485	20240509	124500	362457570	18600	18600	18600	18600	5
486	20240509	124400	362364570	18600	18600	18600	18600	20
487	20240509	124300	361992570	18600	18600	18600	18600	16
488	20240509	124200	361694970	18600	18610	18610	18600	1336
489	20240509	124100	336843200	18620	18620	18620	18620	2
490	20240509	124000	336805960	18620	18620	18620	18620	4
491	20240509	123900	336731480	18620	18620	18620	18620	0
492	20240509	123800	336731480	18620	18620	18620	18620	122
493	20240509	123700	334459840	18620	18620	18620	18620	206
494	20240509	123600	330624120	18630	18630	18630	18630	0
495	20240509	123500	330624120	18630	18630	18630	18630	4
496	20240509	123400	330549600	18630	18630	18630	18630	0
497	20240509	123300	330549600	18630	18630	18630	18630	0
498	20240509	123200	330549600	18630	18630	18630	18630	1
499	20240509	123100	330530970	18620	18620	18620	18620	0
500	20240509	123000	330530970	18620	18620	18620	18620	10
501	20240509	122900	330344770	18620	18620	18620	18620	20
502	20240509	122800	329972370	18630	18630	18630	18630	21
503	20240509	122700	329581140	18630	18630	18630	18630	0
504	20240509	122600	329581140	18630	18630	18630	18630	5
505	20240509	122500	329487990	18630	18630	18630	18630	0
506	20240509	122400	329487990	18630	18630	18630	18630	1
507	20240509	122300	329469360	18630	18630	18630	18630	0
508	20240509	122200	329469360	18630	18630	18630	18630	59
509	20240509	122100	328370190	18620	18620	18620	18620	0
510	20240509	122000	328370190	18620	18620	18620	18620	1
511	20240509	121900	328351570	18630	18620	18630	18620	22
512	20240509	121800	327941790	18620	18620	18620	18620	140
513	20240509	121700	325334990	18630	18630	18630	18630	68
514	20240509	121600	324068150	18620	18620	18620	18620	0
515	20240509	121500	324068150	18620	18620	18620	18620	0
516	20240509	121400	324068150	18620	18630	18630	18620	159
517	20240509	121300	321107490	18640	18640	18640	18640	0
518	20240509	121200	321107490	18640	18640	18640	18640	0
519	20240509	121100	321107490	18640	18640	18640	18640	50
520	20240509	121000	320175490	18640	18640	18640	18640	1
521	20240509	120900	320156850	18640	18640	18640	18640	101
522	20240509	120800	318274210	18640	18640	18640	18640	0
523	20240509	120700	318274210	18640	18640	18640	18640	0
524	20240509	120600	318274210	18640	18640	18640	18640	0
525	20240509	120500	318274210	18640	18640	18640	18640	0
526	20240509	120400	318274210	18640	18640	18640	18640	0
527	20240509	120300	318274210	18640	18640	18640	18640	0
528	20240509	120200	318274210	18640	18640	18640	18640	0
529	20240509	120100	318274210	18640	18640	18640	18640	1
530	20240509	120000	318255570	18620	18620	18620	18620	177
531	20240509	115900	314959830	18630	18630	18630	18630	0
532	20240509	115800	314959830	18630	18630	18630	18630	0
533	20240509	115700	314959830	18630	18630	18630	18630	0
534	20240509	115600	314959830	18630	18620	18630	18620	29
535	20240509	115500	314419770	18630	18630	18630	18630	0
536	20240509	115400	314419770	18630	18630	18630	18630	0
537	20240509	115300	314419770	18630	18620	18630	18620	2
538	20240509	115200	314382520	18630	18630	18630	18630	0
539	20240509	115100	314382520	18630	18630	18630	18630	1
540	20240509	115000	314363890	18620	18620	18620	18610	67
541	20240509	114900	313116450	18620	18610	18620	18610	232
542	20240509	114800	308798680	18620	18620	18620	18620	0
543	20240509	114700	308798680	18620	18620	18620	18620	1
544	20240509	114600	308780060	18610	18610	18610	18610	1
545	20240509	114500	308761450	18610	18630	18630	18610	610
546	20240509	114400	297403120	18620	18620	18620	18620	0
547	20240509	114300	297403120	18620	18620	18620	18620	0
548	20240509	114200	297403120	18620	18620	18620	18620	0
549	20240509	114100	297403120	18620	18620	18620	18620	0
550	20240509	114000	297403120	18620	18620	18620	18620	0
551	20240509	113900	297403120	18620	18620	18620	18620	0
552	20240509	113800	297403120	18620	18620	18620	18620	0
553	20240509	113700	297403120	18620	18630	18630	18620	421
554	20240509	113600	289563360	18630	18640	18640	18630	200
555	20240509	113500	285837350	18630	18630	18630	18630	0
556	20240509	113400	285837350	18630	18630	18630	18630	0
557	20240509	113300	285837350	18630	18640	18640	18630	150
558	20240509	113200	283042190	18650	18650	18650	18650	10
559	20240509	113100	282855690	18660	18660	18660	18660	3
560	20240509	113000	282799710	18660	18660	18660	18660	0
561	20240509	112900	282799710	18660	18660	18660	18660	36
562	20240509	112800	282127950	18660	18660	18660	18660	0
563	20240509	112700	282127950	18660	18660	18660	18660	1
564	20240509	112600	282109290	18670	18670	18670	18670	0
565	20240509	112500	282109290	18670	18670	18670	18670	0
566	20240509	112400	282109290	18670	18670	18670	18670	1
567	20240509	112300	282090620	18630	18630	18630	18630	0
568	20240509	112200	282090620	18630	18630	18630	18630	0
569	20240509	112100	282090620	18630	18630	18630	18630	38
570	20240509	112000	281382680	18630	18640	18640	18630	377
571	20240509	111900	274359120	18630	18630	18630	18630	0
572	20240509	111800	274359120	18630	18630	18630	18630	0
573	20240509	111700	274359120	18630	18630	18630	18630	0
574	20240509	111600	274359120	18630	18630	18630	18630	18
575	20240509	111500	274023780	18630	18630	18630	18630	5
576	20240509	111400	273930630	18630	18630	18630	18630	0
577	20240509	111300	273930630	18630	18650	18650	18630	127
578	20240509	111200	271564500	18650	18650	18650	18650	125
579	20240509	111100	269233250	18630	18630	18630	18630	300
580	20240509	111000	263644250	18630	18630	18630	18630	0
581	20240509	110900	263644250	18630	18630	18630	18630	0
582	20240509	110800	263644250	18630	18630	18630	18630	2
583	20240509	110700	263606990	18630	18630	18630	18630	0
584	20240509	110600	263606990	18630	18630	18630	18630	0
585	20240509	110500	263606990	18630	18630	18630	18630	0
586	20240509	110400	263606990	18630	18630	18630	18630	0
587	20240509	110300	263606990	18630	18630	18630	18630	10
588	20240509	110200	263420690	18630	18650	18650	18630	408
589	20240509	110100	255814850	18650	18650	18650	18650	0
590	20240509	110000	255814850	18650	18650	18650	18650	0
591	20240509	105900	255814850	18650	18650	18650	18650	10
592	20240509	105800	255628350	18640	18640	18640	18640	0
593	20240509	105700	255628350	18640	18640	18640	18640	0
594	20240509	105600	255628350	18640	18640	18640	18640	0
595	20240509	105500	255628350	18640	18640	18640	18640	0
596	20240509	105400	255628350	18640	18640	18640	18640	3
597	20240509	105300	255572430	18640	18640	18640	18640	9
598	20240509	105200	255404670	18640	18630	18640	18630	29
599	20240509	105100	254864260	18630	18630	18630	18630	4
600	20240509	105000	254789740	18620	18620	18620	18620	1
601	20240509	104900	254771120	18610	18620	18620	18610	367
602	20240509	104800	247940630	18630	18630	18630	18630	12
603	20240509	104700	247717070	18620	18620	18620	18620	10
604	20240509	104600	247530870	18620	18620	18620	18620	21
605	20240509	104500	247139850	18630	18630	18630	18630	1
606	20240509	104400	247121220	18620	18620	18620	18620	1
607	20240509	104300	247102600	18620	18630	18640	18620	39
608	20240509	104200	246376380	18620	18620	18620	18620	0
609	20240509	104100	246376380	18620	18620	18620	18620	0
610	20240509	104000	246376380	18620	18620	18620	18620	5
611	20240509	103900	246283280	18620	18620	18620	18620	49
612	20240509	103800	245370900	18610	18610	18610	18610	0
613	20240509	103700	245370900	18610	18620	18620	18610	20
614	20240509	103600	244998680	18600	18600	18600	18600	0
615	20240509	103500	244998680	18600	18620	18620	18600	1058
616	20240509	103400	225318140	18620	18620	18620	18620	10
617	20240509	103300	225131940	18610	18620	18620	18610	127
618	20240509	103200	222768160	18620	18610	18620	18610	202
619	20240509	103100	219008930	18610	18610	18610	18610	0
620	20240509	103000	219008930	18610	18610	18610	18610	0
621	20240509	102900	219008930	18610	18610	18610	18610	0
622	20240509	102800	219008930	18610	18610	18610	18610	0
623	20240509	102700	219008930	18610	18610	18610	18610	111
624	20240509	102600	216943220	18600	18620	18620	18600	550
625	20240509	102500	206708550	18620	18630	18630	18620	471
626	20240509	102400	197936740	18630	18640	18640	18630	637
627	20240509	102300	186067960	18640	18640	18640	18640	454
628	20240509	102200	177605400	18650	18660	18660	18650	501
629	20240509	102100	168260710	18660	18660	18660	18660	32
630	20240509	102000	167663590	18660	18660	18660	18660	24
631	20240509	101900	167215750	18660	18670	18670	18660	142
632	20240509	101800	164565980	18660	18660	18660	18660	91
633	20240509	101700	162867920	18660	18650	18660	18650	14
634	20240509	101600	162606720	18650	18650	18650	18650	0
635	20240509	101500	162606720	18650	18660	18660	18650	314
636	20240509	101400	156747680	18670	18670	18670	18670	1
637	20240509	101300	156729010	18670	18670	18670	18670	0
638	20240509	101200	156729010	18670	18670	18670	18670	2
639	20240509	101100	156691670	18670	18670	18670	18670	5
640	20240509	101000	156598320	18660	18660	18660	18660	1
641	20240509	100900	156579660	18660	18660	18660	18660	31
642	20240509	100800	156001200	18660	18660	18660	18660	300
643	20240509	100700	150403200	18660	18660	18660	18660	184
644	20240509	100600	146969760	18660	18660	18660	18660	3
645	20240509	100500	146913780	18660	18650	18660	18650	49
646	20240509	100400	145999510	18660	18670	18680	18660	684
647	20240509	100300	133234260	18670	18670	18670	18670	10
648	20240509	100200	133047560	18670	18680	18680	18670	127
649	20240509	100100	130676000	18680	18690	18690	18680	253
650	20240509	100000	125948430	18700	18710	18710	18700	30
651	20240509	095900	125387230	18710	18720	18720	18710	21
652	20240509	095800	124994310	18720	18730	18730	18720	9
653	20240509	095700	124825780	18700	18700	18700	18700	1
654	20240509	095600	124807080	18690	18690	18690	18690	5
655	20240509	095500	124713630	18690	18690	18690	18690	0
656	20240509	095400	124713630	18690	18690	18690	18690	0
657	20240509	095300	124713630	18690	18700	18700	18690	74
658	20240509	095200	123330430	18700	18700	18700	18700	116
659	20240509	095100	121161230	18700	18700	18700	18700	0
660	20240509	095000	121161230	18700	18700	18700	18700	0
661	20240509	094900	121161230	18700	18720	18720	18700	661
662	20240509	094800	108792570	18730	18730	18730	18730	0
663	20240509	094700	108792570	18730	18730	18730	18730	7
664	20240509	094600	108661460	18720	18730	18730	18720	12
665	20240509	094500	108436800	18730	18740	18740	18730	199
666	20240509	094400	104709450	18730	18730	18730	18730	86
667	20240509	094300	103098670	18730	18740	18740	18730	105
668	20240509	094200	101131580	18740	18740	18740	18740	0
669	20240509	094100	101131580	18740	18740	18740	18740	0
670	20240509	094000	101131580	18740	18740	18740	18740	0
671	20240509	093900	101131580	18740	18740	18740	18740	0
672	20240509	093800	101131580	18740	18740	18740	18740	112
673	20240509	093700	99032700	18740	18740	18740	18740	0
674	20240509	093600	99032700	18740	18740	18740	18740	255
675	20240509	093500	94254000	18740	18750	18750	18740	550
676	20240509	093400	83946500	18750	18740	18750	18730	150
677	20240509	093300	81135110	18740	18780	18780	18740	48
678	20240509	093200	80235550	18760	18760	18780	18760	51
679	20240509	093100	79278770	18760	18750	18760	18750	62
680	20240509	093000	78116090	18740	18750	18750	18740	123
681	20240509	092900	75810750	18750	18750	18750	18750	25
682	20240509	092800	75342000	18750	18750	18750	18750	217
683	20240509	092700	71273250	18750	18750	18750	18750	0
684	20240509	092600	71273250	18750	18750	18750	18750	0
685	20240509	092500	71273250	18750	18750	18750	18750	31
686	20240509	092400	70692000	18760	18760	18760	18760	6
687	20240509	092300	70579440	18770	18770	18770	18770	105
688	20240509	092200	68608590	18780	18710	18780	18710	352
689	20240509	092100	61999220	18710	18710	18710	18710	22
690	20240509	092000	61587600	18710	18710	18710	18710	6
691	20240509	091900	61475340	18710	18710	18710	18710	2
692	20240509	091800	61437920	18710	18700	18710	18700	454
693	20240509	091700	52944080	18660	18660	18660	18660	0
694	20240509	091600	52944080	18660	18660	18660	18660	1
695	20240509	091500	52925420	18660	18640	18660	18640	341
696	20240509	091400	46567410	18630	18650	18650	18630	71
697	20240509	091300	45243880	18650	18680	18680	18650	858
698	20240509	091200	29237630	18680	18680	18680	18680	10
699	20240509	091100	29050830	18680	18730	18730	18680	322
700	20240509	091000	23022320	18730	18750	18750	18730	462
701	20240509	090900	14365870	18800	18800	18800	18800	0
702	20240509	090800	14365870	18800	18800	18800	18800	20
703	20240509	090700	13989870	18800	18720	18800	18720	40
704	20240509	090600	13239790	18720	18720	18720	18720	0
705	20240509	090500	13239790	18720	18720	18720	18720	93
706	20240509	090400	11498830	18720	18800	18800	18720	32
707	20240509	090300	10899710	18720	18730	18730	18720	336
708	20240509	090200	4607590	18730	18730	18730	18730	0
709	20240509	090100	4607590	18730	18740	18740	18730	100
710	20240509	090000	2734580	18730	18730	18730	18730	146