KissMeData/317870/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210500	156628700	19140	19140	19140	19140	341
3	20240508	210400	156628700	19140	19140	19140	19140	0
4	20240508	210300	156628700	19140	19140	19140	19140	0
5	20240508	210200	156628700	19140	19140	19140	19140	0
6	20240508	210100	156628700	19140	19140	19140	19140	0
7	20240508	210000	156628700	19140	19140	19140	19140	0
8	20240508	205900	156628700	19140	19140	19140	19140	0
9	20240508	205800	156628700	19140	19140	19140	19140	0
10	20240508	205700	156628700	19140	19140	19140	19140	0
11	20240508	205600	156628700	19140	19140	19140	19140	0
12	20240508	205500	156628700	19140	19140	19140	19140	0
13	20240508	205400	156628700	19140	19140	19140	19140	0
14	20240508	205300	156628700	19140	19140	19140	19140	0
15	20240508	205200	156628700	19140	19140	19140	19140	0
16	20240508	205100	156628700	19140	19140	19140	19140	0
17	20240508	205000	156628700	19140	19140	19140	19140	0
18	20240508	204900	156628700	19140	19140	19140	19140	0
19	20240508	204800	156628700	19140	19140	19140	19140	0
20	20240508	204700	156628700	19140	19140	19140	19140	0
21	20240508	204600	156628700	19140	19140	19140	19140	0
22	20240508	204500	156628700	19140	19140	19140	19140	0
23	20240508	204400	156628700	19140	19140	19140	19140	0
24	20240508	204300	156628700	19140	19140	19140	19140	0
25	20240508	204200	156628700	19140	19140	19140	19140	0
26	20240508	204100	156628700	19140	19140	19140	19140	0
27	20240508	204000	156628700	19140	19140	19140	19140	0
28	20240508	203900	156628700	19140	19140	19140	19140	0
29	20240508	203800	156628700	19140	19140	19140	19140	0
30	20240508	203700	156628700	19140	19140	19140	19140	0
31	20240508	203600	156628700	19140	19140	19140	19140	0
32	20240508	203500	156628700	19140	19140	19140	19140	341
33	20240508	203400	156628700	19140	19140	19140	19140	0
34	20240508	203300	156628700	19140	19140	19140	19140	0
35	20240508	203200	156628700	19140	19140	19140	19140	0
36	20240508	203100	156628700	19140	19140	19140	19140	0
37	20240508	203000	156628700	19140	19140	19140	19140	0
38	20240508	202900	156628700	19140	19140	19140	19140	0
39	20240508	202800	156628700	19140	19140	19140	19140	0
40	20240508	202700	156628700	19140	19140	19140	19140	0
41	20240508	202600	156628700	19140	19140	19140	19140	0
42	20240508	202500	156628700	19140	19140	19140	19140	0
43	20240508	202400	156628700	19140	19140	19140	19140	0
44	20240508	202300	156628700	19140	19140	19140	19140	0
45	20240508	202200	156628700	19140	19140	19140	19140	0
46	20240508	202100	156628700	19140	19140	19140	19140	0
47	20240508	202000	156628700	19140	19140	19140	19140	0
48	20240508	201900	156628700	19140	19140	19140	19140	0
49	20240508	201800	156628700	19140	19140	19140	19140	0
50	20240508	201700	156628700	19140	19140	19140	19140	0
51	20240508	201600	156628700	19140	19140	19140	19140	0
52	20240508	201500	156628700	19140	19140	19140	19140	0
53	20240508	201400	156628700	19140	19140	19140	19140	0
54	20240508	201300	156628700	19140	19140	19140	19140	0
55	20240508	201200	156628700	19140	19140	19140	19140	0
56	20240508	201100	156628700	19140	19140	19140	19140	0
57	20240508	201000	156628700	19140	19140	19140	19140	0
58	20240508	200900	156628700	19140	19140	19140	19140	0
59	20240508	200800	156628700	19140	19140	19140	19140	0
60	20240508	200700	156628700	19140	19140	19140	19140	0
61	20240508	200600	156628700	19140	19140	19140	19140	0
62	20240508	200500	156628700	19140	19140	19140	19140	341
63	20240508	200400	156628700	19140	19140	19140	19140	0
64	20240508	200300	156628700	19140	19140	19140	19140	0
65	20240508	200200	156628700	19140	19140	19140	19140	0
66	20240508	200100	156628700	19140	19140	19140	19140	0
67	20240508	200000	156628700	19140	19140	19140	19140	0
68	20240508	195900	156628700	19140	19140	19140	19140	0
69	20240508	195800	156628700	19140	19140	19140	19140	0
70	20240508	195700	156628700	19140	19140	19140	19140	0
71	20240508	195600	156628700	19140	19140	19140	19140	0
72	20240508	195500	156628700	19140	19140	19140	19140	0
73	20240508	195400	156628700	19140	19140	19140	19140	0
74	20240508	195300	156628700	19140	19140	19140	19140	0
75	20240508	195200	156628700	19140	19140	19140	19140	0
76	20240508	195100	156628700	19140	19140	19140	19140	0
77	20240508	195000	156628700	19140	19140	19140	19140	0
78	20240508	194900	156628700	19140	19140	19140	19140	0
79	20240508	194800	156628700	19140	19140	19140	19140	0
80	20240508	194700	156628700	19140	19140	19140	19140	0
81	20240508	194600	156628700	19140	19140	19140	19140	0
82	20240508	194500	156628700	19140	19140	19140	19140	0
83	20240508	194400	156628700	19140	19140	19140	19140	0
84	20240508	194300	156628700	19140	19140	19140	19140	0
85	20240508	194200	156628700	19140	19140	19140	19140	0
86	20240508	194100	156628700	19140	19140	19140	19140	0
87	20240508	194000	156628700	19140	19140	19140	19140	0
88	20240508	193900	156628700	19140	19140	19140	19140	0
89	20240508	193800	156628700	19140	19140	19140	19140	0
90	20240508	193700	156628700	19140	19140	19140	19140	0
91	20240508	193600	156628700	19140	19140	19140	19140	0
92	20240508	193500	156628700	19140	19140	19140	19140	341
93	20240508	193400	156628700	19140	19140	19140	19140	0
94	20240508	193300	156628700	19140	19140	19140	19140	0
95	20240508	193200	156628700	19140	19140	19140	19140	0
96	20240508	193100	156628700	19140	19140	19140	19140	0
97	20240508	193000	156628700	19140	19140	19140	19140	0
98	20240508	192900	156628700	19140	19140	19140	19140	0
99	20240508	192800	156628700	19140	19140	19140	19140	0
100	20240508	192700	156628700	19140	19140	19140	19140	0
101	20240508	192600	156628700	19140	19140	19140	19140	0
102	20240508	192500	156628700	19140	19140	19140	19140	0
103	20240508	192400	156628700	19140	19140	19140	19140	0
104	20240508	192300	156628700	19140	19140	19140	19140	0
105	20240508	192200	156628700	19140	19140	19140	19140	0
106	20240508	192100	156628700	19140	19140	19140	19140	0
107	20240508	192000	156628700	19140	19140	19140	19140	0
108	20240508	191900	156628700	19140	19140	19140	19140	0
109	20240508	191800	156628700	19140	19140	19140	19140	0
110	20240508	191700	156628700	19140	19140	19140	19140	0
111	20240508	191600	156628700	19140	19140	19140	19140	0
112	20240508	191500	156628700	19140	19140	19140	19140	0
113	20240508	191400	156628700	19140	19140	19140	19140	0
114	20240508	191300	156628700	19140	19140	19140	19140	0
115	20240508	191200	156628700	19140	19140	19140	19140	0
116	20240508	191100	156628700	19140	19140	19140	19140	0
117	20240508	191000	156628700	19140	19140	19140	19140	0
118	20240508	190900	156628700	19140	19140	19140	19140	0
119	20240508	190800	156628700	19140	19140	19140	19140	0
120	20240508	190700	156628700	19140	19140	19140	19140	0
121	20240508	190600	156628700	19140	19140	19140	19140	0
122	20240508	190500	156628700	19140	19140	19140	19140	341
123	20240508	190400	156628700	19140	19140	19140	19140	0
124	20240508	190300	156628700	19140	19140	19140	19140	0
125	20240508	190200	156628700	19140	19140	19140	19140	0
126	20240508	190100	156628700	19140	19140	19140	19140	0
127	20240508	190000	156628700	19140	19140	19140	19140	0
128	20240508	185900	156628700	19140	19140	19140	19140	0
129	20240508	185800	156628700	19140	19140	19140	19140	0
130	20240508	185700	156628700	19140	19140	19140	19140	0
131	20240508	185600	156628700	19140	19140	19140	19140	0
132	20240508	185500	156628700	19140	19140	19140	19140	0
133	20240508	185400	156628700	19140	19140	19140	19140	0
134	20240508	185300	156628700	19140	19140	19140	19140	0
135	20240508	185200	156628700	19140	19140	19140	19140	0
136	20240508	185100	156628700	19140	19140	19140	19140	0
137	20240508	185000	156628700	19140	19140	19140	19140	0
138	20240508	184900	156628700	19140	19140	19140	19140	0
139	20240508	184800	156628700	19140	19140	19140	19140	0
140	20240508	184700	156628700	19140	19140	19140	19140	0
141	20240508	184600	156628700	19140	19140	19140	19140	0
142	20240508	184500	156628700	19140	19140	19140	19140	0
143	20240508	184400	156628700	19140	19140	19140	19140	0
144	20240508	184300	156628700	19140	19140	19140	19140	0
145	20240508	184200	156628700	19140	19140	19140	19140	0
146	20240508	184100	156628700	19140	19140	19140	19140	0
147	20240508	184000	156628700	19140	19140	19140	19140	0
148	20240508	183900	156628700	19140	19140	19140	19140	0
149	20240508	183800	156628700	19140	19140	19140	19140	0
150	20240508	183700	156628700	19140	19140	19140	19140	0
151	20240508	183600	156628700	19140	19140	19140	19140	0
152	20240508	183500	156628700	19140	19140	19140	19140	341
153	20240508	183400	156628700	19140	19140	19140	19140	0
154	20240508	183300	156628700	19140	19140	19140	19140	0
155	20240508	183200	156628700	19140	19140	19140	19140	0
156	20240508	183100	156628700	19140	19140	19140	19140	0
157	20240508	183000	156628700	19140	19140	19140	19140	0
158	20240508	182900	156628700	19140	19140	19140	19140	0
159	20240508	182800	156628700	19140	19140	19140	19140	0
160	20240508	182700	156628700	19140	19140	19140	19140	0
161	20240508	182600	156628700	19140	19140	19140	19140	0
162	20240508	182500	156628700	19140	19140	19140	19140	0
163	20240508	182400	156628700	19140	19140	19140	19140	0
164	20240508	182300	156628700	19140	19140	19140	19140	0
165	20240508	182200	156628700	19140	19140	19140	19140	0
166	20240508	182100	156628700	19140	19140	19140	19140	0
167	20240508	182000	156628700	19140	19140	19140	19140	0
168	20240508	181900	156628700	19140	19140	19140	19140	0
169	20240508	181800	156628700	19140	19140	19140	19140	0
170	20240508	181700	156628700	19140	19140	19140	19140	0
171	20240508	181600	156628700	19140	19140	19140	19140	0
172	20240508	181500	156628700	19140	19140	19140	19140	0
173	20240508	181400	156628700	19140	19140	19140	19140	0
174	20240508	181300	156628700	19140	19140	19140	19140	0
175	20240508	181200	156628700	19140	19140	19140	19140	0
176	20240508	181100	156628700	19140	19140	19140	19140	0
177	20240508	181000	156628700	19140	19140	19140	19140	0
178	20240508	180900	156628700	19140	19140	19140	19140	0
179	20240508	180800	156628700	19140	19140	19140	19140	0
180	20240508	180700	156628700	19140	19140	19140	19140	0
181	20240508	180600	156628700	19140	19140	19140	19140	0
182	20240508	180500	156628700	19140	19140	19140	19140	341
183	20240508	180400	156628700	19140	19140	19140	19140	0
184	20240508	180300	156628700	19140	19140	19140	19140	0
185	20240508	180200	156628700	19140	19140	19140	19140	0
186	20240508	180100	156628700	19140	19140	19140	19140	0
187	20240508	180000	156628700	19140	19140	19140	19140	0
188	20240508	175900	156628700	19140	19140	19140	19140	0
189	20240508	175800	156628700	19140	19140	19140	19140	0
190	20240508	175700	156628700	19140	19140	19140	19140	0
191	20240508	175600	156628700	19140	19140	19140	19140	0
192	20240508	175500	156628700	19140	19140	19140	19140	0
193	20240508	175400	156628700	19140	19140	19140	19140	0
194	20240508	175300	156628700	19140	19140	19140	19140	0
195	20240508	175200	156628700	19140	19140	19140	19140	0
196	20240508	175100	156628700	19140	19140	19140	19140	0
197	20240508	175000	156628700	19140	19140	19140	19140	0
198	20240508	174900	156628700	19140	19140	19140	19140	0
199	20240508	174800	156628700	19140	19140	19140	19140	0
200	20240508	174700	156628700	19140	19140	19140	19140	0
201	20240508	174600	156628700	19140	19140	19140	19140	0
202	20240508	174500	156628700	19140	19140	19140	19140	0
203	20240508	174400	156628700	19140	19140	19140	19140	0
204	20240508	174300	156628700	19140	19140	19140	19140	0
205	20240508	174200	156628700	19140	19140	19140	19140	0
206	20240508	174100	156628700	19140	19140	19140	19140	0
207	20240508	174000	156628700	19140	19140	19140	19140	0
208	20240508	173900	156628700	19140	19140	19140	19140	0
209	20240508	173800	156628700	19140	19140	19140	19140	0
210	20240508	173700	156628700	19140	19140	19140	19140	0
211	20240508	173600	156628700	19140	19140	19140	19140	0
212	20240508	173500	156628700	19140	19140	19140	19140	341
213	20240508	173400	156628700	19140	19140	19140	19140	0
214	20240508	173300	156628700	19140	19140	19140	19140	0
215	20240508	173200	156628700	19140	19140	19140	19140	0
216	20240508	173100	156628700	19140	19140	19140	19140	0
217	20240508	173000	156628700	19140	19140	19140	19140	0
218	20240508	172900	156628700	19140	19140	19140	19140	0
219	20240508	172800	156628700	19140	19140	19140	19140	0
220	20240508	172700	156628700	19140	19140	19140	19140	0
221	20240508	172600	156628700	19140	19140	19140	19140	0
222	20240508	172500	156628700	19140	19140	19140	19140	0
223	20240508	172400	156628700	19140	19140	19140	19140	0
224	20240508	172300	156628700	19140	19140	19140	19140	0
225	20240508	172200	156628700	19140	19140	19140	19140	0
226	20240508	172100	156628700	19140	19140	19140	19140	0
227	20240508	172000	156628700	19140	19140	19140	19140	0
228	20240508	171900	156628700	19140	19140	19140	19140	0
229	20240508	171800	156628700	19140	19140	19140	19140	0
230	20240508	171700	156628700	19140	19140	19140	19140	0
231	20240508	171600	156628700	19140	19140	19140	19140	0
232	20240508	171500	156628700	19140	19140	19140	19140	0
233	20240508	171400	156628700	19140	19140	19140	19140	0
234	20240508	171300	156628700	19140	19140	19140	19140	0
235	20240508	171200	156628700	19140	19140	19140	19140	0
236	20240508	171100	156628700	19140	19140	19140	19140	0
237	20240508	171000	156628700	19140	19140	19140	19140	0
238	20240508	170900	156628700	19140	19140	19140	19140	0
239	20240508	170800	156628700	19140	19140	19140	19140	0
240	20240508	170700	156628700	19140	19140	19140	19140	0
241	20240508	170600	156628700	19140	19140	19140	19140	0
242	20240508	170500	156628700	19140	19140	19140	19140	341
243	20240508	170400	156628700	19140	19140	19140	19140	0
244	20240508	170300	156628700	19140	19140	19140	19140	0
245	20240508	170200	156628700	19140	19140	19140	19140	0
246	20240508	170100	156628700	19140	19140	19140	19140	0
247	20240508	170000	156628700	19140	19140	19140	19140	0
248	20240508	165900	156628700	19140	19140	19140	19140	0
249	20240508	165800	156628700	19140	19140	19140	19140	0
250	20240508	165700	156628700	19140	19140	19140	19140	0
251	20240508	165600	156628700	19140	19140	19140	19140	0
252	20240508	165500	156628700	19140	19140	19140	19140	0
253	20240508	165400	156628700	19140	19140	19140	19140	0
254	20240508	165300	156628700	19140	19140	19140	19140	0
255	20240508	165200	156628700	19140	19140	19140	19140	0
256	20240508	165100	156628700	19140	19140	19140	19140	0
257	20240508	165000	156628700	19140	19140	19140	19140	0
258	20240508	164900	156628700	19140	19140	19140	19140	0
259	20240508	164800	156628700	19140	19140	19140	19140	0
260	20240508	164700	156628700	19140	19140	19140	19140	0
261	20240508	164600	156628700	19140	19140	19140	19140	0
262	20240508	164500	156628700	19140	19140	19140	19140	0
263	20240508	164400	156628700	19140	19140	19140	19140	0
264	20240508	164300	156628700	19140	19140	19140	19140	0
265	20240508	164200	156628700	19140	19140	19140	19140	0
266	20240508	164100	156628700	19140	19140	19140	19140	0
267	20240508	164000	156628700	19140	19140	19140	19140	0
268	20240508	163900	156628700	19140	19140	19140	19140	0
269	20240508	163800	156628700	19140	19140	19140	19140	0
270	20240508	163700	156628700	19140	19140	19140	19140	0
271	20240508	163600	156628700	19140	19140	19140	19140	0
272	20240508	163500	156628700	19140	19140	19140	19140	341
273	20240508	163400	156628700	19140	19140	19140	19140	0
274	20240508	163300	156628700	19140	19140	19140	19140	0
275	20240508	163200	156628700	19140	19140	19140	19140	0
276	20240508	163100	156628700	19140	19140	19140	19140	0
277	20240508	163000	156628700	19140	19140	19140	19140	0
278	20240508	162900	156628700	19140	19140	19140	19140	0
279	20240508	162800	156628700	19140	19140	19140	19140	0
280	20240508	162700	156628700	19140	19140	19140	19140	0
281	20240508	162600	156628700	19140	19140	19140	19140	0
282	20240508	162500	156628700	19140	19140	19140	19140	0
283	20240508	162400	156628700	19140	19140	19140	19140	0
284	20240508	162300	156628700	19140	19140	19140	19140	0
285	20240508	162200	156628700	19140	19140	19140	19140	0
286	20240508	162100	156628700	19140	19140	19140	19140	0
287	20240508	162000	156628700	19140	19140	19140	19140	0
288	20240508	161900	156628700	19140	19140	19140	19140	0
289	20240508	161800	156628700	19140	19140	19140	19140	0
290	20240508	161700	156628700	19140	19140	19140	19140	0
291	20240508	161600	156628700	19140	19140	19140	19140	0
292	20240508	161500	156628700	19140	19140	19140	19140	0
293	20240508	161400	156628700	19140	19140	19140	19140	0
294	20240508	161300	156628700	19140	19140	19140	19140	0
295	20240508	161200	156628700	19140	19140	19140	19140	0
296	20240508	161100	156628700	19140	19140	19140	19140	0
297	20240508	161000	156628700	19140	19140	19140	19140	0
298	20240508	160900	156628700	19140	19140	19140	19140	0
299	20240508	160800	156628700	19140	19140	19140	19140	0
300	20240508	160700	156628700	19140	19140	19140	19140	0
301	20240508	160600	156628700	19140	19140	19140	19140	0
302	20240508	160500	156628700	19140	19140	19140	19140	341
303	20240508	160400	156628700	19140	19140	19140	19140	0
304	20240508	160300	156628700	19140	19140	19140	19140	0
305	20240508	160200	156628700	19140	19140	19140	19140	0
306	20240508	160100	156628700	19140	19140	19140	19140	0
307	20240508	160000	156628700	19140	19140	19140	19140	0
308	20240508	155900	156628700	19140	19140	19140	19140	0
309	20240508	155800	156628700	19140	19140	19140	19140	0
310	20240508	155700	156628700	19140	19140	19140	19140	0
311	20240508	155600	156628700	19140	19140	19140	19140	0
312	20240508	155500	156628700	19140	19140	19140	19140	0
313	20240508	155400	156628700	19140	19140	19140	19140	0
314	20240508	155300	156628700	19140	19140	19140	19140	0
315	20240508	155200	156628700	19140	19140	19140	19140	0
316	20240508	155100	156628700	19140	19140	19140	19140	0
317	20240508	155000	156628700	19140	19140	19140	19140	0
318	20240508	154900	156628700	19140	19140	19140	19140	0
319	20240508	154800	156628700	19140	19140	19140	19140	0
320	20240508	154700	156628700	19140	19140	19140	19140	0
321	20240508	154600	156628700	19140	19140	19140	19140	0
322	20240508	154500	156628700	19140	19140	19140	19140	0
323	20240508	154400	156628700	19140	19140	19140	19140	0
324	20240508	154300	156628700	19140	19140	19140	19140	0
325	20240508	154200	156628700	19140	19140	19140	19140	0
326	20240508	154100	156628700	19140	19140	19140	19140	0
327	20240508	154000	156628700	19140	19140	19140	19140	0
328	20240508	153900	156628700	19140	19140	19140	19140	0
329	20240508	153800	156628700	19140	19140	19140	19140	0
330	20240508	153700	156628700	19140	19140	19140	19140	0
331	20240508	153600	156628700	19140	19140	19140	19140	0
332	20240508	153500	156628700	19140	19140	19140	19140	341
333	20240508	153400	156628700	19140	19140	19140	19140	0
334	20240508	153300	156628700	19140	19140	19140	19140	0
335	20240508	153200	156628700	19140	19140	19140	19140	0
336	20240508	153100	156628700	19140	19140	19140	19140	0
337	20240508	153000	156628700	19140	19140	19140	19140	341
338	20240508	152900	150101960	19050	19050	19050	19050	0
339	20240508	152800	150101960	19050	19050	19050	19050	0
340	20240508	152700	150101960	19050	19050	19050	19050	0
341	20240508	152600	150101960	19050	19050	19050	19050	0
342	20240508	152500	150101960	19050	19050	19050	19050	0
343	20240508	152400	150101960	19050	19050	19050	19050	0
344	20240508	152300	150101960	19050	19050	19050	19050	0
345	20240508	152200	150101960	19050	19050	19050	19050	0
346	20240508	152100	150101960	19050	19050	19050	19050	0
347	20240508	152000	150101960	19050	19050	19050	19050	0
348	20240508	151900	150101960	19050	19050	19050	19050	0
349	20240508	151800	150101960	19050	19050	19050	19050	3
350	20240508	151700	150044810	19120	19100	19120	19100	100
351	20240508	151600	148133230	19030	19040	19040	19030	497
352	20240508	151500	138674380	19100	19100	19100	19100	0
353	20240508	151400	138674380	19100	19100	19100	19100	10
354	20240508	151300	138483380	19100	19100	19100	19100	140
355	20240508	151200	135809380	19090	19090	19090	19090	10
356	20240508	151100	135618480	19040	19090	19100	19040	100
357	20240508	151000	133711160	19050	19050	19050	19050	7
358	20240508	150900	133577810	19100	19100	19100	19100	0
359	20240508	150800	133577810	19100	19100	19100	19100	0
360	20240508	150700	133577810	19100	19100	19100	19100	0
361	20240508	150600	133577810	19100	19100	19100	19100	0
362	20240508	150500	133577810	19100	19100	19100	19100	0
363	20240508	150400	133577810	19100	19060	19100	19060	110
364	20240508	150300	131480810	19100	19100	19100	19100	0
365	20240508	150200	131480810	19100	19100	19100	19100	0
366	20240508	150100	131480810	19100	19110	19110	19060	107
367	20240508	150000	129438490	19110	19110	19110	19110	10
368	20240508	145900	129247390	19040	19040	19040	19040	0
369	20240508	145800	129247390	19040	19040	19040	19040	415
370	20240508	145700	121345790	19120	19120	19120	19120	10
371	20240508	145600	121154590	19120	19120	19120	19120	0
372	20240508	145500	121154590	19120	19120	19120	19120	10
373	20240508	145400	120963390	19040	19040	19040	19040	0
374	20240508	145300	120963390	19040	19040	19040	19040	0
375	20240508	145200	120963390	19040	19060	19060	19040	519
376	20240508	145100	111076380	19060	19060	19060	19060	0
377	20240508	145000	111076380	19060	19060	19060	19060	0
378	20240508	144900	111076380	19060	19060	19060	19060	0
379	20240508	144800	111076380	19060	19060	19060	19060	82
380	20240508	144700	109513460	19060	19060	19060	19060	0
381	20240508	144600	109513460	19060	19060	19060	19060	5
382	20240508	144500	109418160	19060	19060	19060	19060	0
383	20240508	144400	109418160	19060	19060	19060	19060	0
384	20240508	144300	109418160	19060	19070	19070	19060	200
385	20240508	144200	105605640	19060	19060	19060	19060	0
386	20240508	144100	105605640	19060	19060	19060	19060	0
387	20240508	144000	105605640	19060	19060	19060	19060	0
388	20240508	143900	105605640	19060	19060	19060	19060	0
389	20240508	143800	105605640	19060	19060	19060	19060	0
390	20240508	143700	105605640	19060	19060	19060	19060	0
391	20240508	143600	105605640	19060	19060	19060	19060	1
392	20240508	143500	105586580	19050	19050	19050	19050	0
393	20240508	143400	105586580	19050	19050	19050	19050	0
394	20240508	143300	105586580	19050	19050	19050	19050	0
395	20240508	143200	105586580	19050	19050	19050	19050	0
396	20240508	143100	105586580	19050	19050	19050	19050	0
397	20240508	143000	105586580	19050	19050	19050	19050	0
398	20240508	142900	105586580	19050	19060	19060	19050	286
399	20240508	142800	100136190	19050	19050	19050	19050	0
400	20240508	142700	100136190	19050	19050	19050	19050	0
401	20240508	142600	100136190	19050	19050	19050	19050	0
402	20240508	142500	100136190	19050	19050	19050	19050	0
403	20240508	142400	100136190	19050	19100	19100	19050	483
404	20240508	142300	90922520	19150	19150	19150	19150	0
405	20240508	142200	90922520	19150	19150	19150	19150	0
406	20240508	142100	90922520	19150	19150	19150	19150	0
407	20240508	142000	90922520	19150	19150	19150	19150	0
408	20240508	141900	90922520	19150	19150	19150	19150	0
409	20240508	141800	90922520	19150	19150	19150	19150	0
410	20240508	141700	90922520	19150	19150	19150	19150	0
411	20240508	141600	90922520	19150	19150	19150	19150	0
412	20240508	141500	90922520	19150	19150	19150	19150	10
413	20240508	141400	90731020	19150	19150	19150	19150	0
414	20240508	141300	90731020	19150	19150	19150	19150	0
415	20240508	141200	90731020	19150	19150	19150	19150	0
416	20240508	141100	90731020	19150	19150	19150	19150	0
417	20240508	141000	90731020	19150	19150	19150	19150	0
418	20240508	140900	90731020	19150	19150	19150	19150	40
419	20240508	140800	89965020	19100	19110	19110	19100	27
420	20240508	140700	89449120	19100	19100	19100	19100	0
421	20240508	140600	89449120	19100	19100	19100	19100	0
422	20240508	140500	89449120	19100	19100	19100	19100	0
423	20240508	140400	89449120	19100	19100	19100	19100	0
424	20240508	140300	89449120	19100	19100	19100	19100	0
425	20240508	140200	89449120	19100	19100	19100	19100	0
426	20240508	140100	89449120	19100	19100	19100	19100	50
427	20240508	140000	88494120	19150	19150	19150	19150	0
428	20240508	135900	88494120	19150	19150	19150	19150	0
429	20240508	135800	88494120	19150	19150	19150	19150	0
430	20240508	135700	88494120	19150	19150	19150	19150	0
431	20240508	135600	88494120	19150	19150	19150	19150	0
432	20240508	135500	88494120	19150	19150	19150	19150	0
433	20240508	135400	88494120	19150	19150	19150	19150	0
434	20240508	135300	88494120	19150	19150	19150	19150	0
435	20240508	135200	88494120	19150	19150	19150	19150	0
436	20240508	135100	88494120	19150	19150	19150	19150	0
437	20240508	135000	88494120	19150	19150	19150	19150	0
438	20240508	134900	88494120	19150	19150	19150	19150	0
439	20240508	134800	88494120	19150	19150	19150	19150	6
440	20240508	134700	88379220	19080	19080	19080	19080	0
441	20240508	134600	88379220	19080	19080	19080	19080	0
442	20240508	134500	88379220	19080	19080	19080	19080	0
443	20240508	134400	88379220	19080	19080	19080	19080	0
444	20240508	134300	88379220	19080	19080	19080	19080	0
445	20240508	134200	88379220	19080	19080	19080	19080	0
446	20240508	134100	88379220	19080	19080	19080	19080	0
447	20240508	134000	88379220	19080	19080	19080	19080	0
448	20240508	133900	88379220	19080	19080	19080	19080	0
449	20240508	133800	88379220	19080	19080	19080	19080	1
450	20240508	133700	88360140	19080	19080	19080	19080	0
451	20240508	133600	88360140	19080	19080	19080	19080	0
452	20240508	133500	88360140	19080	19080	19080	19080	0
453	20240508	133400	88360140	19080	19080	19080	19080	0
454	20240508	133300	88360140	19080	19080	19080	19080	0
455	20240508	133200	88360140	19080	19080	19080	19080	0
456	20240508	133100	88360140	19080	19080	19080	19080	0
457	20240508	133000	88360140	19080	19080	19080	19080	0
458	20240508	132900	88360140	19080	19080	19080	19080	0
459	20240508	132800	88360140	19080	19080	19080	19080	0
460	20240508	132700	88360140	19080	19080	19080	19080	0
461	20240508	132600	88360140	19080	19110	19110	19080	731
462	20240508	132500	74398500	19150	19150	19150	19150	0
463	20240508	132400	74398500	19150	19150	19150	19150	0
464	20240508	132300	74398500	19150	19150	19150	19150	0
465	20240508	132200	74398500	19150	19150	19150	19150	0
466	20240508	132100	74398500	19150	19150	19150	19150	0
467	20240508	132000	74398500	19150	19150	19150	19150	0
468	20240508	131900	74398500	19150	19150	19150	19150	0
469	20240508	131800	74398500	19150	19150	19150	19150	0
470	20240508	131700	74398500	19150	19150	19150	19150	0
471	20240508	131600	74398500	19150	19150	19150	19150	0
472	20240508	131500	74398500	19150	19150	19150	19150	0
473	20240508	131400	74398500	19150	19150	19150	19150	0
474	20240508	131300	74398500	19150	19150	19150	19150	50
475	20240508	131200	73441000	19090	19090	19090	19090	0
476	20240508	131100	73441000	19090	19090	19090	19090	0
477	20240508	131000	73441000	19090	19090	19090	19090	0
478	20240508	130900	73441000	19090	19090	19090	19090	0
479	20240508	130800	73441000	19090	19090	19090	19090	0
480	20240508	130700	73441000	19090	19090	19090	19090	0
481	20240508	130600	73441000	19090	19090	19090	19090	0
482	20240508	130500	73441000	19090	19090	19090	19090	0
483	20240508	130400	73441000	19090	19090	19090	19090	0
484	20240508	130300	73441000	19090	19090	19090	19090	0
485	20240508	130200	73441000	19090	19090	19090	19090	0
486	20240508	130100	73441000	19090	19090	19090	19090	0
487	20240508	130000	73441000	19090	19090	19090	19090	0
488	20240508	125900	73441000	19090	19090	19090	19090	0
489	20240508	125800	73441000	19090	19090	19090	19090	0
490	20240508	125700	73441000	19090	19090	19090	19090	0
491	20240508	125600	73441000	19090	19090	19090	19090	0
492	20240508	125500	73441000	19090	19100	19100	19090	174
493	20240508	125400	70117660	19100	19120	19120	19100	435
494	20240508	125300	61803530	19180	19180	19180	19180	0
495	20240508	125200	61803530	19180	19180	19180	19180	0
496	20240508	125100	61803530	19180	19180	19180	19180	1
497	20240508	125000	61784350	19120	19120	19120	19120	0
498	20240508	124900	61784350	19120	19130	19130	19120	150
499	20240508	124800	58914890	19130	19140	19140	19130	105
500	20240508	124700	56905260	19140	19140	19140	19140	89
501	20240508	124600	55201800	19150	19150	19150	19150	0
502	20240508	124500	55201800	19150	19150	19150	19150	0
503	20240508	124400	55201800	19150	19150	19150	19150	17
504	20240508	124300	54876250	19140	19140	19140	19140	0
505	20240508	124200	54876250	19140	19140	19140	19140	0
506	20240508	124100	54876250	19140	19140	19140	19140	0
507	20240508	124000	54876250	19140	19140	19140	19140	0
508	20240508	123900	54876250	19140	19140	19140	19140	0
509	20240508	123800	54876250	19140	19140	19140	19140	0
510	20240508	123700	54876250	19140	19140	19140	19140	0
511	20240508	123600	54876250	19140	19140	19140	19140	0
512	20240508	123500	54876250	19140	19140	19140	19140	0
513	20240508	123400	54876250	19140	19140	19140	19140	0
514	20240508	123300	54876250	19140	19140	19140	19140	0
515	20240508	123200	54876250	19140	19150	19150	19140	283
516	20240508	123100	49456840	19150	19150	19150	19150	0
517	20240508	123000	49456840	19150	19150	19150	19150	0
518	20240508	122900	49456840	19150	19150	19150	19150	0
519	20240508	122800	49456840	19150	19150	19150	19150	0
520	20240508	122700	49456840	19150	19150	19150	19150	1
521	20240508	122600	49437690	19150	19150	19150	19150	0
522	20240508	122500	49437690	19150	19150	19150	19150	0
523	20240508	122400	49437690	19150	19150	19150	19150	0
524	20240508	122300	49437690	19150	19150	19150	19150	0
525	20240508	122200	49437690	19150	19150	19150	19150	1
526	20240508	122100	49418540	19150	19150	19150	19150	0
527	20240508	122000	49418540	19150	19150	19150	19150	0
528	20240508	121900	49418540	19150	19150	19150	19150	0
529	20240508	121800	49418540	19150	19150	19150	19150	0
530	20240508	121700	49418540	19150	19150	19150	19150	0
531	20240508	121600	49418540	19150	19150	19150	19150	0
532	20240508	121500	49418540	19150	19150	19150	19150	0
533	20240508	121400	49418540	19150	19150	19150	19150	0
534	20240508	121300	49418540	19150	19170	19170	19150	275
535	20240508	121200	44151970	19200	19200	19200	19200	0
536	20240508	121100	44151970	19200	19200	19200	19200	0
537	20240508	121000	44151970	19200	19200	19200	19200	0
538	20240508	120900	44151970	19200	19200	19200	19200	0
539	20240508	120800	44151970	19200	19200	19200	19200	0
540	20240508	120700	44151970	19200	19200	19200	19200	0
541	20240508	120600	44151970	19200	19200	19200	19200	0
542	20240508	120500	44151970	19200	19200	19200	19200	0
543	20240508	120400	44151970	19200	19200	19200	19200	0
544	20240508	120300	44151970	19200	19200	19200	19200	0
545	20240508	120200	44151970	19200	19200	19200	19200	0
546	20240508	120100	44151970	19200	19200	19200	19200	0
547	20240508	120000	44151970	19200	19200	19200	19200	0
548	20240508	115900	44151970	19200	19200	19200	19200	0
549	20240508	115800	44151970	19200	19200	19200	19200	0
550	20240508	115700	44151970	19200	19200	19200	19200	0
551	20240508	115600	44151970	19200	19200	19200	19200	0
552	20240508	115500	44151970	19200	19200	19200	19200	2
553	20240508	115400	44113570	19200	19200	19200	19200	0
554	20240508	115300	44113570	19200	19200	19200	19200	0
555	20240508	115200	44113570	19200	19200	19200	19200	0
556	20240508	115100	44113570	19200	19200	19200	19200	0
557	20240508	115000	44113570	19200	19200	19200	19200	0
558	20240508	114900	44113570	19200	19200	19200	19200	0
559	20240508	114800	44113570	19200	19200	19200	19200	2
560	20240508	114700	44075170	19200	19200	19200	19200	0
561	20240508	114600	44075170	19200	19200	19200	19200	0
562	20240508	114500	44075170	19200	19200	19200	19200	0
563	20240508	114400	44075170	19200	19170	19200	19170	16
564	20240508	114300	43768150	19150	19150	19150	19150	0
565	20240508	114200	43768150	19150	19150	19150	19150	0
566	20240508	114100	43768150	19150	19150	19150	19150	0
567	20240508	114000	43768150	19150	19150	19150	19150	0
568	20240508	113900	43768150	19150	19150	19150	19150	0
569	20240508	113800	43768150	19150	19150	19150	19150	0
570	20240508	113700	43768150	19150	19150	19150	19150	0
571	20240508	113600	43768150	19150	19150	19150	19150	0
572	20240508	113500	43768150	19150	19150	19150	19150	0
573	20240508	113400	43768150	19150	19160	19160	19150	515
574	20240508	113300	33905140	19160	19160	19160	19160	55
575	20240508	113200	32851340	19160	19160	19160	19160	0
576	20240508	113100	32851340	19160	19160	19160	19160	0
577	20240508	113000	32851340	19160	19160	19160	19160	0
578	20240508	112900	32851340	19160	19160	19160	19160	0
579	20240508	112800	32851340	19160	19160	19160	19160	0
580	20240508	112700	32851340	19160	19160	19160	19160	0
581	20240508	112600	32851340	19160	19160	19160	19160	0
582	20240508	112500	32851340	19160	19180	19180	19160	344
583	20240508	112400	26257740	19180	19180	19180	19180	0
584	20240508	112300	26257740	19180	19180	19180	19180	0
585	20240508	112200	26257740	19180	19180	19180	19180	0
586	20240508	112100	26257740	19180	19180	19180	19180	0
587	20240508	112000	26257740	19180	19180	19180	19180	0
588	20240508	111900	26257740	19180	19180	19180	19180	0
589	20240508	111800	26257740	19180	19180	19180	19180	0
590	20240508	111700	26257740	19180	19180	19180	19180	0
591	20240508	111600	26257740	19180	19180	19180	19180	0
592	20240508	111500	26257740	19180	19180	19180	19180	0
593	20240508	111400	26257740	19180	19180	19180	19180	0
594	20240508	111300	26257740	19180	19180	19180	19180	0
595	20240508	111200	26257740	19180	19210	19210	19180	40
596	20240508	111100	25490240	19210	19210	19210	19210	0
597	20240508	111000	25490240	19210	19210	19210	19210	30
598	20240508	110900	24913940	19240	19240	19240	19240	0
599	20240508	110800	24913940	19240	19240	19240	19240	0
600	20240508	110700	24913940	19240	19240	19240	19240	0
601	20240508	110600	24913940	19240	19240	19240	19240	0
602	20240508	110500	24913940	19240	19240	19240	19240	0
603	20240508	110400	24913940	19240	19240	19240	19240	0
604	20240508	110300	24913940	19240	19240	19240	19240	0
605	20240508	110200	24913940	19240	19240	19240	19240	0
606	20240508	110100	24913940	19240	19240	19240	19240	0
607	20240508	110000	24913940	19240	19240	19240	19240	0
608	20240508	105900	24913940	19240	19240	19240	19240	0
609	20240508	105800	24913940	19240	19240	19240	19240	0
610	20240508	105700	24913940	19240	19240	19240	19240	0
611	20240508	105600	24913940	19240	19240	19240	19240	0
612	20240508	105500	24913940	19240	19240	19240	19240	21
613	20240508	105400	24509900	19240	19240	19240	19240	0
614	20240508	105300	24509900	19240	19240	19240	19240	0
615	20240508	105200	24509900	19240	19240	19240	19240	3
616	20240508	105100	24452180	19240	19240	19240	19240	0
617	20240508	105000	24452180	19240	19240	19240	19240	0
618	20240508	104900	24452180	19240	19240	19240	19240	0
619	20240508	104800	24452180	19240	19240	19240	19240	0
620	20240508	104700	24452180	19240	19240	19240	19240	0
621	20240508	104600	24452180	19240	19240	19240	19240	0
622	20240508	104500	24452180	19240	19240	19240	19240	0
623	20240508	104400	24452180	19240	19240	19240	19240	0
624	20240508	104300	24452180	19240	19240	19240	19240	0
625	20240508	104200	24452180	19240	19240	19240	19240	0
626	20240508	104100	24452180	19240	19240	19240	19240	0
627	20240508	104000	24452180	19240	19240	19240	19240	0
628	20240508	103900	24452180	19240	19240	19240	19240	0
629	20240508	103800	24452180	19240	19240	19240	19240	0
630	20240508	103700	24452180	19240	19240	19240	19240	0
631	20240508	103600	24452180	19240	19240	19240	19240	0
632	20240508	103500	24452180	19240	19240	19240	19240	0
633	20240508	103400	24452180	19240	19240	19240	19240	0
634	20240508	103300	24452180	19240	19240	19240	19240	0
635	20240508	103200	24452180	19240	19240	19240	19240	0
636	20240508	103100	24452180	19240	19240	19240	19240	0
637	20240508	103000	24452180	19240	19240	19240	19240	0
638	20240508	102900	24452180	19240	19240	19240	19240	0
639	20240508	102800	24452180	19240	19240	19240	19240	0
640	20240508	102700	24452180	19240	19240	19240	19240	0
641	20240508	102600	24452180	19240	19240	19240	19240	0
642	20240508	102500	24452180	19240	19240	19240	19240	0
643	20240508	102400	24452180	19240	19240	19240	19240	0
644	20240508	102300	24452180	19240	19240	19240	19240	0
645	20240508	102200	24452180	19240	19240	19240	19240	0
646	20240508	102100	24452180	19240	19240	19240	19240	0
647	20240508	102000	24452180	19240	19240	19240	19240	0
648	20240508	101900	24452180	19240	19240	19240	19240	0
649	20240508	101800	24452180	19240	19240	19240	19240	0
650	20240508	101700	24452180	19240	19240	19240	19240	0
651	20240508	101600	24452180	19240	19240	19240	19240	0
652	20240508	101500	24452180	19240	19240	19240	19240	0
653	20240508	101400	24452180	19240	19240	19240	19240	0
654	20240508	101300	24452180	19240	19240	19240	19240	0
655	20240508	101200	24452180	19240	19240	19240	19240	0
656	20240508	101100	24452180	19240	19240	19240	19240	0
657	20240508	101000	24452180	19240	19240	19240	19240	0
658	20240508	100900	24452180	19240	19240	19240	19240	0
659	20240508	100800	24452180	19240	19240	19240	19240	0
660	20240508	100700	24452180	19240	19240	19240	19240	0
661	20240508	100600	24452180	19240	19240	19240	19240	0
662	20240508	100500	24452180	19240	19240	19240	19240	0
663	20240508	100400	24452180	19240	19240	19240	19240	0
664	20240508	100300	24452180	19240	19240	19240	19240	0
665	20240508	100200	24452180	19240	19240	19240	19240	0
666	20240508	100100	24452180	19240	19240	19240	19240	0
667	20240508	100000	24452180	19240	19240	19240	19240	0
668	20240508	095900	24452180	19240	19240	19240	19240	0
669	20240508	095800	24452180	19240	19240	19240	19240	0
670	20240508	095700	24452180	19240	19240	19240	19240	0
671	20240508	095600	24452180	19240	19240	19240	19240	1
672	20240508	095500	24432940	19150	19150	19150	19150	0
673	20240508	095400	24432940	19150	19150	19150	19150	5
674	20240508	095300	24337190	19240	19240	19240	19240	5
675	20240508	095200	24240990	19240	19240	19240	19240	0
676	20240508	095100	24240990	19240	19240	19240	19240	0
677	20240508	095000	24240990	19240	19240	19240	19240	0
678	20240508	094900	24240990	19240	19240	19240	19240	0
679	20240508	094800	24240990	19240	19240	19240	19240	0
680	20240508	094700	24240990	19240	19240	19240	19240	0
681	20240508	094600	24240990	19240	19240	19240	19240	6
682	20240508	094500	24125550	19150	19150	19150	19150	0
683	20240508	094400	24125550	19150	19150	19150	19150	0
684	20240508	094300	24125550	19150	19160	19160	19150	50
685	20240508	094200	23167650	19150	19150	19150	19150	0
686	20240508	094100	23167650	19150	19150	19150	19150	0
687	20240508	094000	23167650	19150	19150	19150	19150	0
688	20240508	093900	23167650	19150	19150	19150	19150	0
689	20240508	093800	23167650	19150	19150	19150	19150	0
690	20240508	093700	23167650	19150	19150	19150	19150	0
691	20240508	093600	23167650	19150	19150	19150	19150	0
692	20240508	093500	23167650	19150	19200	19200	19150	108
693	20240508	093400	21094350	19210	19210	19210	19210	117
694	20240508	093300	18846780	19220	19220	19220	19220	0
695	20240508	093200	18846780	19220	19220	19220	19220	0
696	20240508	093100	18846780	19220	19220	19220	19220	0
697	20240508	093000	18846780	19220	19310	19310	19220	7
698	20240508	092900	18711700	19310	19310	19310	19310	0
699	20240508	092800	18711700	19310	19310	19310	19310	0
700	20240508	092700	18711700	19310	19310	19310	19310	0
701	20240508	092600	18711700	19310	19310	19310	19310	0
702	20240508	092500	18711700	19310	19310	19310	19310	0
703	20240508	092400	18711700	19310	19310	19310	19310	5
704	20240508	092300	18615150	19310	19310	19310	19310	0
705	20240508	092200	18615150	19310	19310	19310	19310	0
706	20240508	092100	18615150	19310	19310	19310	19310	0
707	20240508	092000	18615150	19310	19310	19310	19310	0
708	20240508	091900	18615150	19310	19310	19310	19310	0
709	20240508	091800	18615150	19310	19310	19310	19310	0
710	20240508	091700	18615150	19310	19310	19310	19310	0
711	20240508	091600	18615150	19310	19310	19310	19310	0
712	20240508	091500	18615150	19310	19310	19310	19310	0
713	20240508	091400	18615150	19310	19310	19310	19310	0
714	20240508	091300	18615150	19310	19310	19310	19310	0
715	20240508	091200	18615150	19310	19310	19310	19310	0
716	20240508	091100	18615150	19310	19310	19310	19310	0
717	20240508	091000	18615150	19310	19310	19310	19310	0
718	20240508	090900	18615150	19310	19310	19310	19310	0
719	20240508	090800	18615150	19310	19310	19310	19310	0
720	20240508	090700	18615150	19310	19310	19310	19310	0
721	20240508	090600	18615150	19310	19310	19310	19310	280
722	20240508	090500	13208350	19310	19310	19310	19310	500
723	20240508	090400	3553350	19310	19310	19310	19310	101
724	20240508	090300	1603040	19310	19310	19310	19310	0
725	20240508	090200	1603040	19310	19310	19310	19310	20
726	20240508	090100	1216840	19320	19320	19320	19320	0
727	20240508	090000	1216840	19320	19510	19510	19310	63