KissMeData/010780/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	183900	826194030	19140	19140	19140	19140	333
3	20250509	183800	826194030	19140	19140	19140	19140	0
4	20250509	183700	826194030	19140	19140	19140	19140	0
5	20250509	183600	826194030	19140	19140	19140	19140	0
6	20250509	183500	826194030	19140	19140	19140	19140	0
7	20250509	183400	826194030	19140	19140	19140	19140	0
8	20250509	183300	826194030	19140	19140	19140	19140	0
9	20250509	183200	826194030	19140	19140	19140	19140	0
10	20250509	183100	826194030	19140	19140	19140	19140	0
11	20250509	183000	826194030	19140	19140	19140	19140	0
12	20250509	182900	826194030	19140	19140	19140	19140	0
13	20250509	182800	826194030	19140	19140	19140	19140	0
14	20250509	182700	826194030	19140	19140	19140	19140	0
15	20250509	182600	826194030	19140	19140	19140	19140	0
16	20250509	182500	826194030	19140	19140	19140	19140	0
17	20250509	182400	826194030	19140	19140	19140	19140	0
18	20250509	182300	826194030	19140	19140	19140	19140	0
19	20250509	182200	826194030	19140	19140	19140	19140	0
20	20250509	182100	826194030	19140	19140	19140	19140	0
21	20250509	182000	826194030	19140	19140	19140	19140	0
22	20250509	181900	826194030	19140	19140	19140	19140	0
23	20250509	181800	826194030	19140	19140	19140	19140	0
24	20250509	181700	826194030	19140	19140	19140	19140	0
25	20250509	181600	826194030	19140	19140	19140	19140	0
26	20250509	181500	826194030	19140	19140	19140	19140	0
27	20250509	181400	826194030	19140	19140	19140	19140	0
28	20250509	181300	826194030	19140	19140	19140	19140	0
29	20250509	181200	826194030	19140	19140	19140	19140	0
30	20250509	181100	826194030	19140	19140	19140	19140	0
31	20250509	181000	826194030	19140	19140	19140	19140	0
32	20250509	180900	826194030	19140	19140	19140	19140	333
33	20250509	180800	826194030	19140	19140	19140	19140	0
34	20250509	180700	826194030	19140	19140	19140	19140	0
35	20250509	180600	826194030	19140	19140	19140	19140	0
36	20250509	180500	826194030	19140	19140	19140	19140	0
37	20250509	180400	826194030	19140	19140	19140	19140	0
38	20250509	180300	826194030	19140	19140	19140	19140	0
39	20250509	180200	826194030	19140	19140	19140	19140	0
40	20250509	180100	826194030	19140	19140	19140	19140	0
41	20250509	180000	826194030	19140	19140	19140	19140	0
42	20250509	175900	826194030	19140	19140	19140	19140	0
43	20250509	175800	826194030	19140	19140	19140	19140	0
44	20250509	175700	826194030	19140	19140	19140	19140	0
45	20250509	175600	826194030	19140	19140	19140	19140	0
46	20250509	175500	826194030	19140	19140	19140	19140	0
47	20250509	175400	826194030	19140	19140	19140	19140	0
48	20250509	175300	826194030	19140	19140	19140	19140	0
49	20250509	175200	826194030	19140	19140	19140	19140	0
50	20250509	175100	826194030	19140	19140	19140	19140	0
51	20250509	175000	826194030	19140	19140	19140	19140	0
52	20250509	174900	826194030	19140	19140	19140	19140	0
53	20250509	174800	826194030	19140	19140	19140	19140	0
54	20250509	174700	826194030	19140	19140	19140	19140	0
55	20250509	174600	826194030	19140	19140	19140	19140	0
56	20250509	174500	826194030	19140	19140	19140	19140	0
57	20250509	174400	826194030	19140	19140	19140	19140	0
58	20250509	174300	826194030	19140	19140	19140	19140	0
59	20250509	174200	826194030	19140	19140	19140	19140	0
60	20250509	174100	826194030	19140	19140	19140	19140	0
61	20250509	174000	826194030	19140	19140	19140	19140	0
62	20250509	173900	826194030	19140	19140	19140	19140	333
63	20250509	173800	826194030	19140	19140	19140	19140	0
64	20250509	173700	826194030	19140	19140	19140	19140	0
65	20250509	173600	826194030	19140	19140	19140	19140	0
66	20250509	173500	826194030	19140	19140	19140	19140	0
67	20250509	173400	826194030	19140	19140	19140	19140	0
68	20250509	173300	826194030	19140	19140	19140	19140	0
69	20250509	173200	826194030	19140	19140	19140	19140	0
70	20250509	173100	826194030	19140	19140	19140	19140	0
71	20250509	173000	826194030	19140	19140	19140	19140	0
72	20250509	172900	826194030	19140	19140	19140	19140	0
73	20250509	172800	826194030	19140	19140	19140	19140	0
74	20250509	172700	826194030	19140	19140	19140	19140	0
75	20250509	172600	826194030	19140	19140	19140	19140	0
76	20250509	172500	826194030	19140	19140	19140	19140	0
77	20250509	172400	826194030	19140	19140	19140	19140	0
78	20250509	172300	826194030	19140	19140	19140	19140	0
79	20250509	172200	826194030	19140	19140	19140	19140	0
80	20250509	172100	826194030	19140	19140	19140	19140	0
81	20250509	172000	826194030	19140	19140	19140	19140	0
82	20250509	171900	826194030	19140	19140	19140	19140	0
83	20250509	171800	826194030	19140	19140	19140	19140	0
84	20250509	171700	826194030	19140	19140	19140	19140	0
85	20250509	171600	826194030	19140	19140	19140	19140	0
86	20250509	171500	826194030	19140	19140	19140	19140	0
87	20250509	171400	826194030	19140	19140	19140	19140	0
88	20250509	171300	826194030	19140	19140	19140	19140	0
89	20250509	171200	826194030	19140	19140	19140	19140	0
90	20250509	171100	826194030	19140	19140	19140	19140	0
91	20250509	171000	826194030	19140	19140	19140	19140	0
92	20250509	170900	826194030	19140	19140	19140	19140	333
93	20250509	170800	826194030	19140	19140	19140	19140	0
94	20250509	170700	826194030	19140	19140	19140	19140	0
95	20250509	170600	826194030	19140	19140	19140	19140	0
96	20250509	170500	826194030	19140	19140	19140	19140	0
97	20250509	170400	826194030	19140	19140	19140	19140	0
98	20250509	170300	826194030	19140	19140	19140	19140	0
99	20250509	170200	826194030	19140	19140	19140	19140	0
100	20250509	170100	826194030	19140	19140	19140	19140	0
101	20250509	170000	826194030	19140	19140	19140	19140	0
102	20250509	165900	826194030	19140	19140	19140	19140	0
103	20250509	165800	826194030	19140	19140	19140	19140	0
104	20250509	165700	826194030	19140	19140	19140	19140	0
105	20250509	165600	826194030	19140	19140	19140	19140	0
106	20250509	165500	826194030	19140	19140	19140	19140	0
107	20250509	165400	826194030	19140	19140	19140	19140	0
108	20250509	165300	826194030	19140	19140	19140	19140	0
109	20250509	165200	826194030	19140	19140	19140	19140	0
110	20250509	165100	826194030	19140	19140	19140	19140	0
111	20250509	165000	826194030	19140	19140	19140	19140	0
112	20250509	164900	826194030	19140	19140	19140	19140	0
113	20250509	164800	826194030	19140	19140	19140	19140	0
114	20250509	164700	826194030	19140	19140	19140	19140	0
115	20250509	164600	826194030	19140	19140	19140	19140	0
116	20250509	164500	826194030	19140	19140	19140	19140	0
117	20250509	164400	826194030	19140	19140	19140	19140	0
118	20250509	164300	826194030	19140	19140	19140	19140	0
119	20250509	164200	826194030	19140	19140	19140	19140	0
120	20250509	164100	826194030	19140	19140	19140	19140	0
121	20250509	164000	826194030	19140	19140	19140	19140	0
122	20250509	163900	826194030	19140	19140	19140	19140	333
123	20250509	163800	826194030	19140	19140	19140	19140	0
124	20250509	163700	826194030	19140	19140	19140	19140	0
125	20250509	163600	826194030	19140	19140	19140	19140	0
126	20250509	163500	826194030	19140	19140	19140	19140	0
127	20250509	163400	826194030	19140	19140	19140	19140	0
128	20250509	163300	826194030	19140	19140	19140	19140	0
129	20250509	163200	826194030	19140	19140	19140	19140	0
130	20250509	163100	826194030	19140	19140	19140	19140	0
131	20250509	163000	826194030	19140	19140	19140	19140	0
132	20250509	162900	826194030	19140	19140	19140	19140	0
133	20250509	162800	826194030	19140	19140	19140	19140	0
134	20250509	162700	826194030	19140	19140	19140	19140	0
135	20250509	162600	826194030	19140	19140	19140	19140	0
136	20250509	162500	826194030	19140	19140	19140	19140	0
137	20250509	162400	826194030	19140	19140	19140	19140	0
138	20250509	162300	826194030	19140	19140	19140	19140	0
139	20250509	162200	826194030	19140	19140	19140	19140	0
140	20250509	162100	826194030	19140	19140	19140	19140	0
141	20250509	162000	826194030	19140	19140	19140	19140	0
142	20250509	161900	826194030	19140	19140	19140	19140	0
143	20250509	161800	826194030	19140	19140	19140	19140	0
144	20250509	161700	826194030	19140	19140	19140	19140	0
145	20250509	161600	826194030	19140	19140	19140	19140	0
146	20250509	161500	826194030	19140	19140	19140	19140	0
147	20250509	161400	826194030	19140	19140	19140	19140	0
148	20250509	161300	826194030	19140	19140	19140	19140	0
149	20250509	161200	826194030	19140	19140	19140	19140	0
150	20250509	161100	826194030	19140	19140	19140	19140	0
151	20250509	161000	826194030	19140	19140	19140	19140	0
152	20250509	160900	826194030	19140	19140	19140	19140	333
153	20250509	160800	826194030	19140	19140	19140	19140	0
154	20250509	160700	826194030	19140	19140	19140	19140	0
155	20250509	160600	826194030	19140	19140	19140	19140	0
156	20250509	160500	826194030	19140	19140	19140	19140	0
157	20250509	160400	826194030	19140	19140	19140	19140	0
158	20250509	160300	826194030	19140	19140	19140	19140	0
159	20250509	160200	826194030	19140	19140	19140	19140	0
160	20250509	160100	826194030	19140	19140	19140	19140	0
161	20250509	160000	826194030	19140	19140	19140	19140	0
162	20250509	155900	826194030	19140	19140	19140	19140	0
163	20250509	155800	826194030	19140	19140	19140	19140	0
164	20250509	155700	826194030	19140	19140	19140	19140	0
165	20250509	155600	826194030	19140	19140	19140	19140	0
166	20250509	155500	826194030	19140	19140	19140	19140	0
167	20250509	155400	826194030	19140	19140	19140	19140	0
168	20250509	155300	826194030	19140	19140	19140	19140	0
169	20250509	155200	826194030	19140	19140	19140	19140	0
170	20250509	155100	826194030	19140	19140	19140	19140	0
171	20250509	155000	826194030	19140	19140	19140	19140	0
172	20250509	154900	826194030	19140	19140	19140	19140	0
173	20250509	154800	826194030	19140	19140	19140	19140	0
174	20250509	154700	826194030	19140	19140	19140	19140	0
175	20250509	154600	826194030	19140	19140	19140	19140	0
176	20250509	154500	826194030	19140	19140	19140	19140	0
177	20250509	154400	826194030	19140	19140	19140	19140	0
178	20250509	154300	826194030	19140	19140	19140	19140	0
179	20250509	154200	826194030	19140	19140	19140	19140	0
180	20250509	154100	826194030	19140	19140	19140	19140	0
181	20250509	154000	826194030	19140	19140	19140	19140	0
182	20250509	153900	826194030	19140	19140	19140	19140	333
183	20250509	153800	826194030	19140	19140	19140	19140	0
184	20250509	153700	826194030	19140	19140	19140	19140	0
185	20250509	153600	826194030	19140	19140	19140	19140	0
186	20250509	153500	826194030	19140	19140	19140	19140	0
187	20250509	153400	826194030	19140	19140	19140	19140	0
188	20250509	153300	826194030	19140	19140	19140	19140	0
189	20250509	153200	826194030	19140	19140	19140	19140	0
190	20250509	153100	826194030	19140	19140	19140	19140	0
191	20250509	153000	826194030	19140	19140	19140	19140	333
192	20250509	152900	819820410	19090	19090	19090	19090	0
193	20250509	152800	819820410	19090	19090	19090	19090	0
194	20250509	152700	819820410	19090	19090	19090	19090	0
195	20250509	152600	819820410	19090	19090	19090	19090	0
196	20250509	152500	819820410	19090	19090	19090	19090	0
197	20250509	152400	819820410	19090	19090	19090	19090	0
198	20250509	152300	819820410	19090	19090	19090	19090	0
199	20250509	152200	819820410	19090	19090	19090	19090	0
200	20250509	152100	819820410	19090	19090	19090	19090	0
201	20250509	152000	819820410	19090	19090	19090	19090	0
202	20250509	151900	819820410	19090	19090	19090	19080	22
203	20250509	151800	819400500	19090	19110	19110	19080	98
204	20250509	151700	817528550	19120	19120	19120	19120	28
205	20250509	151600	816993190	19120	19160	19160	19120	78
206	20250509	151500	815500850	19140	19150	19170	19130	133
207	20250509	151400	812953430	19150	19130	19150	19130	163
208	20250509	151300	809834970	19100	19070	19100	19070	509
209	20250509	151200	800128060	19060	19060	19060	19060	0
210	20250509	151100	800128060	19060	19070	19070	19060	146
211	20250509	151000	797343870	19070	19070	19070	19070	2
212	20250509	150900	797305730	19070	19070	19070	19070	0
213	20250509	150800	797305730	19070	19070	19070	19070	0
214	20250509	150700	797305730	19070	19070	19070	19070	121
215	20250509	150600	794998260	19070	19060	19070	19060	37
216	20250509	150500	794293030	19060	19100	19100	19060	157
217	20250509	150400	791299290	19090	19100	19100	19090	10
218	20250509	150300	791108350	19090	19090	19090	19090	0
219	20250509	150200	791108350	19090	19090	19090	19090	2
220	20250509	150100	791070170	19080	19080	19080	19080	0
221	20250509	150000	791070170	19080	19080	19080	19080	103
222	20250509	145900	789104930	19070	19070	19070	19070	3
223	20250509	145800	789047720	19070	19070	19070	19070	2
224	20250509	145700	789009580	19070	19090	19090	19070	136
225	20250509	145600	786414610	19090	19090	19090	19090	2
226	20250509	145500	786376430	19090	19090	19100	19090	37
227	20250509	145400	785670090	19090	19090	19090	19080	5
228	20250509	145300	785574660	19090	19080	19100	19080	286
229	20250509	145200	780114410	19080	19080	19080	19080	6
230	20250509	145100	779999930	19080	19090	19090	19080	64
231	20250509	145000	778778210	19090	19080	19090	19080	7
232	20250509	144900	778644610	19080	19090	19090	19080	16
233	20250509	144800	778339220	19080	19090	19090	19080	18
234	20250509	144700	777995640	19080	19080	19080	19080	6
235	20250509	144600	777881160	19080	19080	19080	19080	3
236	20250509	144500	777823920	19090	19090	19090	19090	18
237	20250509	144400	777480300	19090	19090	19100	19090	56
238	20250509	144300	776410750	19100	19090	19100	19090	8
239	20250509	144200	776257990	19090	19090	19100	19090	24
240	20250509	144100	775799620	19090	19100	19100	19090	8
241	20250509	144000	775646860	19090	19090	19090	19090	5
242	20250509	143900	775551410	19090	19090	19100	19090	18
243	20250509	143800	775207650	19090	19100	19100	19090	8
244	20250509	143700	775054890	19090	19090	19100	19090	227
245	20250509	143600	770719240	19100	19100	19100	19100	3
246	20250509	143500	770661940	19100	19110	19110	19100	203
247	20250509	143400	766784170	19100	19100	19100	19100	4
248	20250509	143300	766707770	19100	19080	19110	19080	169
249	20250509	143200	763479430	19080	19070	19100	19070	706
250	20250509	143100	750007370	19080	19080	19080	19080	49
251	20250509	143000	749072450	19090	19090	19090	19090	26
252	20250509	142900	748576110	19090	19100	19100	19090	216
253	20250509	142800	744452660	19090	19090	19100	19090	133
254	20250509	142700	741913120	19100	19110	19110	19100	410
255	20250509	142600	734080230	19110	19110	19120	19110	5
256	20250509	142500	733984670	19110	19110	19120	19110	5
257	20250509	142400	733889110	19110	19110	19120	19110	29
258	20250509	142300	733334660	19110	19120	19120	19110	5
259	20250509	142200	733239100	19120	19120	19120	19110	94
260	20250509	142100	731442620	19120	19110	19120	19110	7
261	20250509	142000	731308800	19120	19140	19140	19120	484
262	20250509	141900	722052860	19130	19130	19130	19130	47
263	20250509	141800	721153750	19140	19140	19140	19130	10
264	20250509	141700	720962400	19130	19140	19140	19130	6
265	20250509	141600	720847600	19130	19130	19130	19130	5
266	20250509	141500	720751950	19140	19120	19140	19120	522
267	20250509	141400	710765710	19120	19120	19120	19120	17
268	20250509	141300	710440670	19120	19130	19130	19120	23
269	20250509	141200	710000820	19120	19130	19130	19120	18
270	20250509	141100	709656570	19130	19130	19140	19130	25
271	20250509	141000	709178120	19130	19170	19170	19130	4
272	20250509	140900	709101520	19160	19180	19180	19160	78
273	20250509	140800	707606700	19170	19170	19170	19170	6
274	20250509	140700	707491680	19170	19170	19170	19170	185
275	20250509	140600	703945230	19180	19190	19200	19170	350
276	20250509	140500	697231640	19190	19200	19200	19190	14
277	20250509	140400	696962940	19190	19190	19190	19190	4
278	20250509	140300	696886180	19190	19190	19190	19190	3
279	20250509	140200	696828610	19190	19190	19190	19190	5
280	20250509	140100	696732660	19200	19200	19200	19190	10
281	20250509	140000	696540710	19200	19210	19210	19200	217
282	20250509	135900	692373410	19210	19210	19210	19210	81
283	20250509	135800	690817400	19210	19210	19210	19210	5
284	20250509	135700	690721350	19210	19210	19220	19210	33
285	20250509	135600	690087410	19210	19210	19210	19210	4
286	20250509	135500	690010570	19210	19210	19220	19210	10
287	20250509	135400	689818430	19220	19210	19220	19210	9
288	20250509	135300	689645480	19210	19210	19210	19210	2
289	20250509	135200	689607060	19210	19210	19210	19210	30
290	20250509	135100	689030760	19210	19220	19220	19210	12
291	20250509	135000	688800170	19210	19210	19220	19210	6
292	20250509	134900	688684900	19210	19210	19210	19210	4
293	20250509	134800	688608060	19210	19210	19210	19210	17
294	20250509	134700	688281490	19210	19220	19220	19210	78
295	20250509	134600	686782380	19220	19220	19220	19220	7
296	20250509	134500	686647840	19220	19220	19220	19220	5
297	20250509	134400	686551740	19220	19220	19220	19220	4
298	20250509	134300	686474860	19220	19220	19220	19220	5
299	20250509	134200	686378760	19230	19230	19230	19220	15
300	20250509	134100	686090350	19220	19220	19220	19220	3
301	20250509	134000	686032690	19230	19220	19230	19220	16
302	20250509	133900	685725060	19240	19240	19240	19240	8
303	20250509	133800	685571140	19240	19240	19240	19240	64
304	20250509	133700	684339780	19240	19240	19240	19240	64
305	20250509	133600	683108420	19240	19240	19250	19240	24
306	20250509	133500	682646530	19240	19240	19240	19240	29
307	20250509	133400	682088570	19240	19240	19240	19240	5
308	20250509	133300	681992370	19250	19260	19270	19240	228
309	20250509	133200	677601710	19270	19270	19270	19270	0
310	20250509	133100	677601710	19270	19270	19270	19270	0
311	20250509	133000	677601710	19270	19270	19270	19270	5
312	20250509	132900	677505360	19270	19270	19270	19270	2
313	20250509	132800	677466820	19270	19270	19270	19270	8
314	20250509	132700	677312660	19280	19280	19280	19280	4
315	20250509	132600	677235540	19270	19270	19270	19270	40
316	20250509	132500	676464740	19280	19280	19280	19280	0
317	20250509	132400	676464740	19280	19280	19290	19270	95
318	20250509	132300	674633690	19280	19280	19280	19280	0
319	20250509	132200	674633690	19280	19280	19280	19280	19
320	20250509	132100	674267370	19290	19280	19290	19280	35
321	20250509	132000	673592560	19280	19280	19290	19270	18
322	20250509	131900	673245590	19290	19290	19290	19290	1
323	20250509	131800	673226300	19290	19290	19290	19290	21
324	20250509	131700	672821210	19290	19290	19290	19290	53
325	20250509	131600	671798840	19290	19290	19290	19280	56
326	20250509	131500	670718610	19290	19290	19290	19290	0
327	20250509	131400	670718610	19290	19280	19290	19280	26
328	20250509	131300	670217130	19280	19280	19280	19280	0
329	20250509	131200	670217130	19280	19280	19280	19280	1
330	20250509	131100	670197850	19290	19290	19290	19290	56
331	20250509	131000	669117610	19290	19290	19290	19290	0
332	20250509	130900	669117610	19290	19290	19290	19290	4
333	20250509	130800	669040450	19300	19300	19300	19300	5
334	20250509	130700	668943950	19320	19310	19320	19310	43
335	20250509	130600	668113610	19320	19330	19330	19300	165
336	20250509	130500	664928720	19330	19290	19350	19290	154
337	20250509	130400	661956240	19290	19290	19290	19290	0
338	20250509	130300	661956240	19290	19260	19290	19260	655
339	20250509	130200	649337070	19240	19250	19250	19240	55
340	20250509	130100	648278580	19260	19260	19260	19260	25
341	20250509	130000	647797080	19270	19270	19270	19270	6
342	20250509	125900	647681460	19270	19270	19270	19270	42
343	20250509	125800	646872120	19280	19300	19300	19280	109
344	20250509	125700	644769850	19300	19310	19310	19300	43
345	20250509	125600	643939730	19310	19250	19310	19250	532
346	20250509	125500	633694340	19250	19220	19250	19220	540
347	20250509	125400	623311850	19220	19220	19220	19220	4
348	20250509	125300	623234970	19220	19220	19220	19220	9
349	20250509	125200	623061990	19220	19210	19220	19210	101
350	20250509	125100	621121770	19220	19220	19220	19220	22
351	20250509	125000	620698930	19220	19220	19220	19220	0
352	20250509	124900	620698930	19220	19220	19220	19220	0
353	20250509	124800	620698930	19220	19220	19220	19220	0
354	20250509	124700	620698930	19220	19220	19220	19220	1
355	20250509	124600	620679710	19220	19220	19220	19220	85
356	20250509	124500	619046010	19220	19220	19220	19210	601
357	20250509	124400	607499790	19220	19220	19220	19220	50
358	20250509	124300	606538790	19220	19220	19220	19220	71
359	20250509	124200	605174170	19220	19220	19220	19220	0
360	20250509	124100	605174170	19220	19220	19220	19220	1
361	20250509	124000	605154950	19230	19220	19230	19220	575
362	20250509	123900	594103100	19220	19210	19220	19210	324
363	20250509	123800	587878980	19220	19220	19220	19220	32
364	20250509	123700	587263940	19230	19230	19230	19230	1
365	20250509	123600	587244710	19230	19230	19230	19230	11
366	20250509	123500	587033180	19230	19230	19230	19230	9
367	20250509	123400	586860110	19230	19250	19250	19230	270
368	20250509	123300	581663130	19270	19270	19270	19270	0
369	20250509	123200	581663130	19270	19260	19270	19260	3
370	20250509	123100	581605340	19260	19290	19310	19260	463
371	20250509	123000	572677250	19290	19230	19300	19230	293
372	20250509	122900	567039070	19230	19230	19230	19230	15
373	20250509	122800	566750620	19220	19220	19220	19220	0
374	20250509	122700	566750620	19220	19220	19220	19210	231
375	20250509	122600	562311070	19220	19200	19220	19200	430
376	20250509	122500	554054370	19190	19200	19200	19190	20
377	20250509	122400	553670490	19200	19210	19210	19200	40
378	20250509	122300	552902380	19240	19240	19240	19240	0
379	20250509	122200	552902380	19240	19140	19240	19130	400
380	20250509	122100	545242780	19150	19150	19150	19150	12
381	20250509	122000	545012980	19170	19170	19170	19170	0
382	20250509	121900	545012980	19170	19180	19180	19160	168
383	20250509	121800	541792410	19190	19180	19190	19180	6
384	20250509	121700	541677290	19190	19190	19190	19190	0
385	20250509	121600	541677290	19190	19190	19190	19190	0
386	20250509	121500	541677290	19190	19180	19190	19180	24
387	20250509	121400	541216960	19180	19180	19180	19180	20
388	20250509	121300	540833360	19180	19180	19180	19180	75
389	20250509	121200	539394860	19180	19200	19200	19180	2
390	20250509	121100	539356480	19200	19190	19200	19190	39
391	20250509	121000	538608030	19190	19190	19190	19190	15
392	20250509	120900	538320180	19190	19190	19190	19190	19
393	20250509	120800	537955570	19190	19190	19190	19190	8
394	20250509	120700	537802050	19200	19210	19210	19190	136
395	20250509	120600	535191100	19200	19200	19210	19200	85
396	20250509	120500	533559050	19210	19210	19220	19200	858
397	20250509	120400	517079600	19210	19240	19240	19210	415
398	20250509	120300	509101170	19240	19230	19240	19230	49
399	20250509	120200	508158610	19240	19240	19240	19240	38
400	20250509	120100	507427490	19230	19240	19240	19230	699
401	20250509	120000	493980460	19240	19290	19290	19240	453
402	20250509	115900	485259850	19290	19290	19290	19290	93
403	20250509	115800	483465880	19300	19300	19300	19300	0
404	20250509	115700	483465880	19300	19310	19310	19300	33
405	20250509	115600	482828760	19320	19330	19350	19320	201
406	20250509	115500	478945110	19330	19320	19330	19310	212
407	20250509	115400	474849500	19330	19340	19360	19330	196
408	20250509	115300	471059410	19360	19280	19360	19280	221
409	20250509	115200	466791350	19300	19320	19350	19290	707
410	20250509	115100	453147440	19330	19370	19370	19330	155
411	20250509	115000	450150290	19380	19270	19900	19270	6155
412	20250509	114900	329768000	19260	19260	19260	19260	3
413	20250509	114800	329710220	19260	19250	19260	19250	13
414	20250509	114700	329459960	19250	19260	19260	19230	108
415	20250509	114600	327381310	19280	19260	19280	19260	6
416	20250509	114500	327265710	19280	19280	19280	19280	0
417	20250509	114400	327265710	19280	19250	19280	19250	140
418	20250509	114300	324568380	19250	19260	19260	19250	38
419	20250509	114200	323836700	19260	19240	19290	19240	2187
420	20250509	114100	281734030	19230	19230	19230	19230	24
421	20250509	114000	281272510	19230	19230	19240	19230	28
422	20250509	113900	280733990	19230	19230	19250	19230	1278
423	20250509	113800	256145950	19230	19230	19230	19230	13
424	20250509	113700	255895960	19240	19240	19240	19240	0
425	20250509	113600	255895960	19240	19240	19240	19210	252
426	20250509	113500	251051290	19230	19210	19250	19210	160
427	20250509	113400	247973820	19220	19190	19220	19190	78
428	20250509	113300	246474700	19220	19150	19220	19150	899
429	20250509	113200	229219890	19150	19140	19150	19130	100
430	20250509	113100	227306030	19140	19140	19140	19140	2
431	20250509	113000	227267750	19140	19130	19140	19120	87
432	20250509	112900	225603890	19140	19140	19150	19140	41
433	20250509	112800	224819100	19150	19140	19160	19140	13
434	20250509	112700	224570120	19120	19120	19150	19120	170
435	20250509	112600	221314760	19130	19130	19130	19130	0
436	20250509	112500	221314760	19130	19130	19150	19130	161
437	20250509	112400	218233560	19130	19100	19130	19100	130
438	20250509	112300	215748720	19100	19100	19120	19100	66
439	20250509	112200	214488060	19100	19090	19100	19090	160
440	20250509	112100	211433580	19090	19080	19090	19080	34
441	20250509	112000	210784830	19090	19090	19090	19090	0
442	20250509	111900	210784830	19090	19090	19090	19090	3
443	20250509	111800	210727560	19090	19090	19090	19090	0
444	20250509	111700	210727560	19090	19090	19090	19090	1
445	20250509	111600	210708470	19090	19090	19090	19090	0
446	20250509	111500	210708470	19090	19070	19090	19070	9
447	20250509	111400	210536710	19090	19080	19090	19080	2
448	20250509	111300	210498540	19090	19080	19090	19080	34
449	20250509	111200	209849800	19080	19090	19090	19080	31
450	20250509	111100	209258290	19110	19080	19120	19080	39
451	20250509	111000	208513330	19090	19090	19090	19080	60
452	20250509	110900	207368430	19080	19080	19080	19080	0
453	20250509	110800	207368430	19080	19090	19090	19080	3
454	20250509	110700	207311170	19090	19090	19090	19090	3
455	20250509	110600	207253900	19100	19090	19100	19080	35
456	20250509	110500	206586030	19110	19090	19110	19090	9
457	20250509	110400	206414200	19100	19100	19110	19090	7
458	20250509	110300	206280520	19110	19100	19110	19100	7
459	20250509	110200	206146810	19100	19060	19100	19060	37
460	20250509	110100	205440490	19080	19090	19090	19080	4
461	20250509	110000	205364160	19080	19080	19080	19080	41
462	20250509	105900	204581880	19090	19090	19090	19090	0
463	20250509	105800	204581880	19090	19090	19090	19090	50
464	20250509	105700	203627380	19080	19080	19080	19080	0
465	20250509	105600	203627380	19080	19080	19080	19080	54
466	20250509	105500	202597060	19090	19090	19090	19090	51
467	20250509	105400	201623470	19090	19090	19090	19090	130
468	20250509	105300	199141770	19100	19120	19140	19100	515
469	20250509	105200	189298080	19120	19120	19120	19120	46
470	20250509	105100	188418560	19120	19120	19120	19120	1
471	20250509	105000	188399440	19120	19090	19120	19090	44
472	20250509	104900	187559360	19090	19120	19120	19090	34
473	20250509	104800	186909530	19100	19130	19150	19100	340
474	20250509	104700	180406710	19140	19130	19140	19120	153
475	20250509	104600	177480220	19130	19070	19130	19070	626
476	20250509	104500	165527850	19060	19050	19060	19050	178
477	20250509	104400	162136940	19050	19050	19050	19050	30
478	20250509	104300	161565440	19050	19060	19070	19050	183
479	20250509	104200	158076360	19060	19030	19060	19030	208
480	20250509	104100	154115830	19030	19030	19030	19030	113
481	20250509	104000	151965440	19030	19030	19050	19030	106
482	20250509	103900	149947980	19020	19020	19020	19020	1
483	20250509	103800	149928960	19030	19030	19030	19030	6
484	20250509	103700	149814780	19030	19050	19050	19030	73
485	20250509	103600	148425300	19050	19050	19050	19050	2
486	20250509	103500	148387200	19050	19010	19050	19010	344
487	20250509	103400	141843330	19020	18940	19020	18940	630
488	20250509	103300	129879950	18960	18900	18960	18900	271
489	20250509	103200	124751740	18920	18900	18920	18900	5
490	20250509	103100	124657180	18920	18890	18920	18890	132
491	20250509	103000	122163580	18880	18880	18880	18880	1
492	20250509	102900	122144700	18860	18880	18880	18860	401
493	20250509	102800	114581560	18880	18880	18880	18880	1
494	20250509	102700	114562680	18880	18880	18880	18880	3
495	20250509	102600	114506040	18900	18860	18900	18860	236
496	20250509	102500	110051650	18870	18870	18870	18870	22
497	20250509	102400	109636510	18880	18880	18880	18880	3
498	20250509	102300	109579870	18870	18870	18870	18870	0
499	20250509	102200	109579870	18870	18860	18870	18860	92
500	20250509	102100	107844740	18860	18860	18860	18860	16
501	20250509	102000	107542980	18860	18870	18870	18860	40
502	20250509	101900	106788310	18880	18890	18890	18880	6
503	20250509	101800	106675000	18890	18890	18890	18890	0
504	20250509	101700	106675000	18890	18890	18890	18890	3
505	20250509	101600	106618330	18890	18870	18890	18870	105
506	20250509	101500	104636460	18870	18850	18870	18850	103
507	20250509	101400	102694830	18840	18840	18840	18840	0
508	20250509	101300	102694830	18840	18840	18840	18840	1
509	20250509	101200	102675990	18830	18850	18850	18830	71
510	20250509	101100	101338730	18840	18830	18870	18830	14
511	20250509	101000	101074940	18840	18860	18860	18810	1409
512	20250509	100900	74526480	18860	18890	18890	18860	57
513	20250509	100800	73450330	18890	18900	18900	18890	87
514	20250509	100700	71806880	18910	18910	18910	18910	1
515	20250509	100600	71787970	18910	18910	18910	18910	4
516	20250509	100500	71712330	18910	18910	18910	18910	1
517	20250509	100400	71693420	18910	18910	18910	18910	0
518	20250509	100300	71693420	18910	18900	18910	18900	4
519	20250509	100200	71617790	18900	18900	18900	18900	0
520	20250509	100100	71617790	18900	18910	18910	18900	13
521	20250509	100000	71372060	18910	18910	18910	18910	1
522	20250509	095900	71353150	18910	18890	18910	18890	61
523	20250509	095800	70200830	18880	18920	18920	18880	209
524	20250509	095700	66253010	18920	18910	18920	18900	52
525	20250509	095600	65270140	18920	18920	18920	18920	14
526	20250509	095500	65005260	18920	18920	18920	18920	0
527	20250509	095400	65005260	18920	18920	18920	18920	0
528	20250509	095300	65005260	18920	18920	18920	18920	5
529	20250509	095200	64910660	18900	18900	18900	18900	2
530	20250509	095100	64872860	18900	18900	18900	18900	0
531	20250509	095000	64872860	18900	18900	18900	18900	35
532	20250509	094900	64211360	18890	18890	18890	18890	191
533	20250509	094800	60603370	18890	18880	18890	18880	106
534	20250509	094700	58601080	18880	18890	18890	18880	10
535	20250509	094600	58412260	18880	18890	18890	18880	351
536	20250509	094500	51783140	18900	18900	18900	18900	0
537	20250509	094400	51783140	18900	18920	18920	18900	102
538	20250509	094300	49855300	18920	18910	18920	18910	2
539	20250509	094200	49817470	18920	18910	18920	18910	17
540	20250509	094100	49495980	18910	18910	18910	18910	0
541	20250509	094000	49495980	18910	18930	18930	18910	17
542	20250509	093900	49174430	18940	18920	18940	18920	34
543	20250509	093800	48530650	18940	18940	18940	18940	1
544	20250509	093700	48511710	18940	18950	18950	18940	208
545	20250509	093600	44570560	18950	18960	18960	18950	11
546	20250509	093500	44362070	18960	18960	18960	18960	2
547	20250509	093400	44324150	18950	18950	18950	18950	192
548	20250509	093300	40685750	18970	18980	18980	18970	6
549	20250509	093200	40571920	18980	18980	18980	18980	3
550	20250509	093100	40514980	18970	18900	18970	18900	502
551	20250509	093000	31015940	18900	18880	18900	18880	131
552	20250509	092900	28541700	18880	18900	18900	18880	178
553	20250509	092800	25177930	18910	18910	18910	18910	0
554	20250509	092700	25177930	18910	18910	18910	18910	65
555	20250509	092600	23948780	18920	18920	18920	18920	1
556	20250509	092500	23929860	18910	18910	18910	18910	57
557	20250509	092400	22851990	18920	18920	18920	18920	11
558	20250509	092300	22643870	18910	18910	18910	18910	100
559	20250509	092200	20752870	18940	18950	18950	18940	132
560	20250509	092100	18251710	18950	18950	18950	18950	6
561	20250509	092000	18138010	18950	18950	18950	18950	0
562	20250509	091900	18138010	18950	18950	18950	18950	0
563	20250509	091800	18138010	18950	18950	18950	18950	0
564	20250509	091700	18138010	18950	18950	18950	18950	0
565	20250509	091600	18138010	18950	18970	18970	18950	220
566	20250509	091500	13967910	18970	18970	18970	18970	21
567	20250509	091400	13569540	18970	18970	18970	18970	0
568	20250509	091300	13569540	18970	18970	18970	18970	0
569	20250509	091200	13569540	18970	18970	18970	18970	32
570	20250509	091100	12962500	18970	18970	18970	18970	44
571	20250509	091000	12127820	18980	18980	18980	18980	0
572	20250509	090900	12127820	18980	18980	18980	18980	0
573	20250509	090800	12127820	18980	18980	18980	18980	1
574	20250509	090700	12108840	18990	18990	19000	18990	11
575	20250509	090600	11899940	18990	18970	18990	18960	69
576	20250509	090500	10591030	19010	19010	19010	19010	1
577	20250509	090400	10572020	18970	19010	19060	18900	150
578	20250509	090300	7728640	19000	18900	19000	18900	61
579	20250509	090200	6574640	18890	18970	18980	18890	68
580	20250509	090100	5288890	18970	18960	18970	18960	5
581	20250509	090000	5194080	18960	19000	19020	18840	274