KissMeData/010780/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184000	687841010	18960	18960	18960	18960	1370
3	20250508	183900	687841010	18960	18960	18960	18960	0
4	20250508	183800	687841010	18960	18960	18960	18960	0
5	20250508	183700	687841010	18960	18960	18960	18960	0
6	20250508	183600	687841010	18960	18960	18960	18960	0
7	20250508	183500	687841010	18960	18960	18960	18960	0
8	20250508	183400	687841010	18960	18960	18960	18960	0
9	20250508	183300	687841010	18960	18960	18960	18960	0
10	20250508	183200	687841010	18960	18960	18960	18960	0
11	20250508	183100	687841010	18960	18960	18960	18960	0
12	20250508	183000	687841010	18960	18960	18960	18960	0
13	20250508	182900	687841010	18960	18960	18960	18960	0
14	20250508	182800	687841010	18960	18960	18960	18960	0
15	20250508	182700	687841010	18960	18960	18960	18960	0
16	20250508	182600	687841010	18960	18960	18960	18960	0
17	20250508	182500	687841010	18960	18960	18960	18960	0
18	20250508	182400	687841010	18960	18960	18960	18960	0
19	20250508	182300	687841010	18960	18960	18960	18960	0
20	20250508	182200	687841010	18960	18960	18960	18960	0
21	20250508	182100	687841010	18960	18960	18960	18960	0
22	20250508	182000	687841010	18960	18960	18960	18960	0
23	20250508	181900	687841010	18960	18960	18960	18960	0
24	20250508	181800	687841010	18960	18960	18960	18960	0
25	20250508	181700	687841010	18960	18960	18960	18960	0
26	20250508	181600	687841010	18960	18960	18960	18960	0
27	20250508	181500	687841010	18960	18960	18960	18960	0
28	20250508	181400	687841010	18960	18960	18960	18960	0
29	20250508	181300	687841010	18960	18960	18960	18960	0
30	20250508	181200	687841010	18960	18960	18960	18960	0
31	20250508	181100	687841010	18960	18960	18960	18960	0
32	20250508	181000	687841010	18960	18960	18960	18960	1370
33	20250508	180900	687841010	18960	18960	18960	18960	0
34	20250508	180800	687841010	18960	18960	18960	18960	0
35	20250508	180700	687841010	18960	18960	18960	18960	0
36	20250508	180600	687841010	18960	18960	18960	18960	0
37	20250508	180500	687841010	18960	18960	18960	18960	0
38	20250508	180400	687841010	18960	18960	18960	18960	0
39	20250508	180300	687841010	18960	18960	18960	18960	0
40	20250508	180200	687841010	18960	18960	18960	18960	0
41	20250508	180100	687841010	18960	18960	18960	18960	0
42	20250508	180000	687841010	18960	18960	18960	18960	0
43	20250508	175900	687841010	18960	18960	18960	18960	0
44	20250508	175800	687841010	18960	18960	18960	18960	0
45	20250508	175700	687841010	18960	18960	18960	18960	0
46	20250508	175600	687841010	18960	18960	18960	18960	0
47	20250508	175500	687841010	18960	18960	18960	18960	0
48	20250508	175400	687841010	18960	18960	18960	18960	0
49	20250508	175300	687841010	18960	18960	18960	18960	0
50	20250508	175200	687841010	18960	18960	18960	18960	0
51	20250508	175100	687841010	18960	18960	18960	18960	0
52	20250508	175000	687841010	18960	18960	18960	18960	0
53	20250508	174900	687841010	18960	18960	18960	18960	0
54	20250508	174800	687841010	18960	18960	18960	18960	0
55	20250508	174700	687841010	18960	18960	18960	18960	0
56	20250508	174600	687841010	18960	18960	18960	18960	0
57	20250508	174500	687841010	18960	18960	18960	18960	0
58	20250508	174400	687841010	18960	18960	18960	18960	0
59	20250508	174300	687841010	18960	18960	18960	18960	0
60	20250508	174200	687841010	18960	18960	18960	18960	0
61	20250508	174100	687841010	18960	18960	18960	18960	0
62	20250508	174000	687841010	18960	18960	18960	18960	1370
63	20250508	173900	687841010	18960	18960	18960	18960	0
64	20250508	173800	687841010	18960	18960	18960	18960	0
65	20250508	173700	687841010	18960	18960	18960	18960	0
66	20250508	173600	687841010	18960	18960	18960	18960	0
67	20250508	173500	687841010	18960	18960	18960	18960	0
68	20250508	173400	687841010	18960	18960	18960	18960	0
69	20250508	173300	687841010	18960	18960	18960	18960	0
70	20250508	173200	687841010	18960	18960	18960	18960	0
71	20250508	173100	687841010	18960	18960	18960	18960	0
72	20250508	173000	687841010	18960	18960	18960	18960	0
73	20250508	172900	687841010	18960	18960	18960	18960	0
74	20250508	172800	687841010	18960	18960	18960	18960	0
75	20250508	172700	687841010	18960	18960	18960	18960	0
76	20250508	172600	687841010	18960	18960	18960	18960	0
77	20250508	172500	687841010	18960	18960	18960	18960	0
78	20250508	172400	687841010	18960	18960	18960	18960	0
79	20250508	172300	687841010	18960	18960	18960	18960	0
80	20250508	172200	687841010	18960	18960	18960	18960	0
81	20250508	172100	687841010	18960	18960	18960	18960	0
82	20250508	172000	687841010	18960	18960	18960	18960	0
83	20250508	171900	687841010	18960	18960	18960	18960	0
84	20250508	171800	687841010	18960	18960	18960	18960	0
85	20250508	171700	687841010	18960	18960	18960	18960	0
86	20250508	171600	687841010	18960	18960	18960	18960	0
87	20250508	171500	687841010	18960	18960	18960	18960	0
88	20250508	171400	687841010	18960	18960	18960	18960	0
89	20250508	171300	687841010	18960	18960	18960	18960	0
90	20250508	171200	687841010	18960	18960	18960	18960	0
91	20250508	171100	687841010	18960	18960	18960	18960	0
92	20250508	171000	687841010	18960	18960	18960	18960	1370
93	20250508	170900	687841010	18960	18960	18960	18960	0
94	20250508	170800	687841010	18960	18960	18960	18960	0
95	20250508	170700	687841010	18960	18960	18960	18960	0
96	20250508	170600	687841010	18960	18960	18960	18960	0
97	20250508	170500	687841010	18960	18960	18960	18960	0
98	20250508	170400	687841010	18960	18960	18960	18960	0
99	20250508	170300	687841010	18960	18960	18960	18960	0
100	20250508	170200	687841010	18960	18960	18960	18960	0
101	20250508	170100	687841010	18960	18960	18960	18960	0
102	20250508	170000	687841010	18960	18960	18960	18960	0
103	20250508	165900	687841010	18960	18960	18960	18960	0
104	20250508	165800	687841010	18960	18960	18960	18960	0
105	20250508	165700	687841010	18960	18960	18960	18960	0
106	20250508	165600	687841010	18960	18960	18960	18960	0
107	20250508	165500	687841010	18960	18960	18960	18960	0
108	20250508	165400	687841010	18960	18960	18960	18960	0
109	20250508	165300	687841010	18960	18960	18960	18960	0
110	20250508	165200	687841010	18960	18960	18960	18960	0
111	20250508	165100	687841010	18960	18960	18960	18960	0
112	20250508	165000	687841010	18960	18960	18960	18960	0
113	20250508	164900	687841010	18960	18960	18960	18960	0
114	20250508	164800	687841010	18960	18960	18960	18960	0
115	20250508	164700	687841010	18960	18960	18960	18960	0
116	20250508	164600	687841010	18960	18960	18960	18960	0
117	20250508	164500	687841010	18960	18960	18960	18960	0
118	20250508	164400	687841010	18960	18960	18960	18960	0
119	20250508	164300	687841010	18960	18960	18960	18960	0
120	20250508	164200	687841010	18960	18960	18960	18960	0
121	20250508	164100	687841010	18960	18960	18960	18960	0
122	20250508	164000	687841010	18960	18960	18960	18960	1370
123	20250508	163900	687841010	18960	18960	18960	18960	0
124	20250508	163800	687841010	18960	18960	18960	18960	0
125	20250508	163700	687841010	18960	18960	18960	18960	0
126	20250508	163600	687841010	18960	18960	18960	18960	0
127	20250508	163500	687841010	18960	18960	18960	18960	0
128	20250508	163400	687841010	18960	18960	18960	18960	0
129	20250508	163300	687841010	18960	18960	18960	18960	0
130	20250508	163200	687841010	18960	18960	18960	18960	0
131	20250508	163100	687841010	18960	18960	18960	18960	0
132	20250508	163000	687841010	18960	18960	18960	18960	0
133	20250508	162900	687841010	18960	18960	18960	18960	0
134	20250508	162800	687841010	18960	18960	18960	18960	0
135	20250508	162700	687841010	18960	18960	18960	18960	0
136	20250508	162600	687841010	18960	18960	18960	18960	0
137	20250508	162500	687841010	18960	18960	18960	18960	0
138	20250508	162400	687841010	18960	18960	18960	18960	0
139	20250508	162300	687841010	18960	18960	18960	18960	0
140	20250508	162200	687841010	18960	18960	18960	18960	0
141	20250508	162100	687841010	18960	18960	18960	18960	0
142	20250508	162000	687841010	18960	18960	18960	18960	0
143	20250508	161900	687841010	18960	18960	18960	18960	0
144	20250508	161800	687841010	18960	18960	18960	18960	0
145	20250508	161700	687841010	18960	18960	18960	18960	0
146	20250508	161600	687841010	18960	18960	18960	18960	0
147	20250508	161500	687841010	18960	18960	18960	18960	0
148	20250508	161400	687841010	18960	18960	18960	18960	0
149	20250508	161300	687841010	18960	18960	18960	18960	0
150	20250508	161200	687841010	18960	18960	18960	18960	0
151	20250508	161100	687841010	18960	18960	18960	18960	0
152	20250508	161000	687841010	18960	18960	18960	18960	1370
153	20250508	160900	687841010	18960	18960	18960	18960	0
154	20250508	160800	687841010	18960	18960	18960	18960	0
155	20250508	160700	687841010	18960	18960	18960	18960	0
156	20250508	160600	687841010	18960	18960	18960	18960	0
157	20250508	160500	687841010	18960	18960	18960	18960	0
158	20250508	160400	687841010	18960	18960	18960	18960	0
159	20250508	160300	687841010	18960	18960	18960	18960	0
160	20250508	160200	687841010	18960	18960	18960	18960	0
161	20250508	160100	687841010	18960	18960	18960	18960	0
162	20250508	160000	687841010	18960	18960	18960	18960	0
163	20250508	155900	687841010	18960	18960	18960	18960	0
164	20250508	155800	687841010	18960	18960	18960	18960	0
165	20250508	155700	687841010	18960	18960	18960	18960	0
166	20250508	155600	687841010	18960	18960	18960	18960	0
167	20250508	155500	687841010	18960	18960	18960	18960	0
168	20250508	155400	687841010	18960	18960	18960	18960	0
169	20250508	155300	687841010	18960	18960	18960	18960	0
170	20250508	155200	687841010	18960	18960	18960	18960	0
171	20250508	155100	687841010	18960	18960	18960	18960	0
172	20250508	155000	687841010	18960	18960	18960	18960	0
173	20250508	154900	687841010	18960	18960	18960	18960	0
174	20250508	154800	687841010	18960	18960	18960	18960	0
175	20250508	154700	687841010	18960	18960	18960	18960	0
176	20250508	154600	687841010	18960	18960	18960	18960	0
177	20250508	154500	687841010	18960	18960	18960	18960	0
178	20250508	154400	687841010	18960	18960	18960	18960	0
179	20250508	154300	687841010	18960	18960	18960	18960	0
180	20250508	154200	687841010	18960	18960	18960	18960	0
181	20250508	154100	687841010	18960	18960	18960	18960	0
182	20250508	154000	687841010	18960	18960	18960	18960	1370
183	20250508	153900	687841010	18960	18960	18960	18960	0
184	20250508	153800	687841010	18960	18960	18960	18960	0
185	20250508	153700	687841010	18960	18960	18960	18960	0
186	20250508	153600	687841010	18960	18960	18960	18960	0
187	20250508	153500	687841010	18960	18960	18960	18960	0
188	20250508	153400	687841010	18960	18960	18960	18960	0
189	20250508	153300	687841010	18960	18960	18960	18960	0
190	20250508	153200	687841010	18960	18960	18960	18960	0
191	20250508	153100	687841010	18960	18960	18960	18960	0
192	20250508	153000	687841010	18960	18960	18960	18960	1370
193	20250508	152900	661865810	18990	18990	18990	18990	0
194	20250508	152800	661865810	18990	18990	18990	18990	0
195	20250508	152700	661865810	18990	18990	18990	18990	0
196	20250508	152600	661865810	18990	18990	18990	18990	0
197	20250508	152500	661865810	18990	18990	18990	18990	0
198	20250508	152400	661865810	18990	18990	18990	18990	0
199	20250508	152300	661865810	18990	18990	18990	18990	0
200	20250508	152200	661865810	18990	18990	18990	18990	0
201	20250508	152100	661865810	18990	18990	18990	18990	0
202	20250508	152000	661865810	18990	18990	18990	18990	0
203	20250508	151900	661865810	18990	18990	18990	18990	43
204	20250508	151800	661049240	18990	18990	18990	18990	6
205	20250508	151700	660935300	18980	18990	18990	18980	177
206	20250508	151600	657574820	18980	18990	18990	18980	54
207	20250508	151500	656549880	18990	18980	18990	18980	42
208	20250508	151400	655752570	18990	18990	18990	18990	0
209	20250508	151300	655752570	18990	18990	18990	18990	37
210	20250508	151200	655049940	18990	18990	18990	18990	3
211	20250508	151100	654992970	18990	18990	19000	18990	165
212	20250508	151000	651859520	18990	18990	18990	18990	512
213	20250508	150900	642136640	18990	18990	18990	18990	63
214	20250508	150800	640940270	18980	18980	18980	18980	0
215	20250508	150700	640940270	18980	18980	18980	18980	0
216	20250508	150600	640940270	18980	18980	18980	18980	0
217	20250508	150500	640940270	18980	18980	18980	18980	0
218	20250508	150400	640940270	18980	18980	18980	18980	2
219	20250508	150300	640902310	18980	18980	18980	18980	0
220	20250508	150200	640902310	18980	18980	18980	18980	0
221	20250508	150100	640902310	18980	18980	18980	18980	0
222	20250508	150000	640902310	18980	18980	18980	18980	0
223	20250508	145900	640902310	18980	18980	18980	18980	0
224	20250508	145800	640902310	18980	18980	18980	18980	40
225	20250508	145700	640143110	18990	18990	18990	18985	113
226	20250508	145600	637997260	18990	18990	18990	18990	0
227	20250508	145500	637997260	18990	18990	18995	18990	112
228	20250508	145400	635870375	18990	18990	18990	18990	20
229	20250508	145300	635490575	18990	18990	18990	18990	0
230	20250508	145200	635490575	18990	18990	18990	18990	1
231	20250508	145100	635471585	18990	18990	18990	18990	0
232	20250508	145000	635471585	18990	18990	18990	18990	0
233	20250508	144900	635471585	18990	18990	18990	18990	0
234	20250508	144800	635471585	18990	18990	18990	18990	5
235	20250508	144700	635376635	18990	18990	18990	18990	0
236	20250508	144600	635376635	18990	18990	18990	18990	5
237	20250508	144500	635281685	18995	18995	18995	18995	0
238	20250508	144400	635281685	18995	18990	18995	18990	17
239	20250508	144300	634958845	18995	18990	18995	18990	4
240	20250508	144200	634882875	18990	18990	18990	18990	110
241	20250508	144100	632793975	18990	18990	18990	18990	30
242	20250508	144000	632224275	18990	18990	18990	18990	50
243	20250508	143900	631274775	18990	18990	18990	18990	100
244	20250508	143800	629375775	19000	19000	19000	19000	39
245	20250508	143700	628634775	19000	19000	19000	19000	205
246	20250508	143600	624739775	18990	18990	18990	18990	0
247	20250508	143500	624739775	18990	18990	18990	18990	0
248	20250508	143400	624739775	18990	18980	18990	18980	143
249	20250508	143300	622024925	18970	18970	18970	18970	1
250	20250508	143200	622005955	18980	18980	18980	18980	0
251	20250508	143100	622005955	18980	18980	18990	18980	278
252	20250508	143000	616728720	18980	18980	18980	18980	217
253	20250508	142900	612610060	18975	18980	18980	18975	5
254	20250508	142800	612515165	18980	18980	18980	18980	2
255	20250508	142700	612477205	18980	18980	18980	18980	0
256	20250508	142600	612477205	18980	18980	18980	18980	4
257	20250508	142500	612401285	18975	18975	18975	18975	1
258	20250508	142400	612382310	18975	18975	18975	18975	0
259	20250508	142300	612382310	18975	18975	18975	18975	6
260	20250508	142200	612268460	18975	18975	18975	18975	20
261	20250508	142100	611888960	18975	18975	18975	18975	1
262	20250508	142000	611869985	18980	18980	18980	18980	0
263	20250508	141900	611869985	18980	18980	18980	18980	1
264	20250508	141800	611851005	18970	18970	18970	18970	0
265	20250508	141700	611851005	18970	18970	18970	18970	85
266	20250508	141600	610238555	18980	18980	18980	18980	1
267	20250508	141500	610219575	18980	18980	18980	18980	10
268	20250508	141400	610029775	18980	18980	18980	18980	4
269	20250508	141300	609953855	18980	18980	18980	18980	0
270	20250508	141200	609953855	18980	18980	18980	18980	44
271	20250508	141100	609118735	18970	18970	18970	18970	0
272	20250508	141000	609118735	18970	18970	18970	18970	1
273	20250508	140900	609099765	18980	18980	18980	18980	0
274	20250508	140800	609099765	18980	18970	18980	18970	4
275	20250508	140700	609023875	18970	18970	18970	18970	128
276	20250508	140600	606595715	18980	18980	18980	18980	0
277	20250508	140500	606595715	18980	18980	18980	18980	0
278	20250508	140400	606595715	18980	18980	18980	18980	12
279	20250508	140300	606367955	18990	18990	18990	18990	5
280	20250508	140200	606273005	18990	18990	18990	18990	4
281	20250508	140100	606197045	18980	18980	18980	18980	0
282	20250508	140000	606197045	18980	18980	18980	18980	0
283	20250508	135900	606197045	18980	18990	18990	18980	137
284	20250508	135800	603596745	18980	18980	18980	18980	28
285	20250508	135700	603065305	18990	18990	18990	18990	1
286	20250508	135600	603046315	18990	18990	18990	18990	55
287	20250508	135500	602001865	18990	18990	18990	18990	5
288	20250508	135400	601906915	18990	18990	18990	18990	0
289	20250508	135300	601906915	18990	18990	18990	18990	0
290	20250508	135200	601906915	18990	18990	18990	18990	0
291	20250508	135100	601906915	18990	18990	18990	18990	0
292	20250508	135000	601906915	18990	18990	18990	18990	9
293	20250508	134900	601736005	18990	18990	18990	18980	15
294	20250508	134800	601451165	19000	18990	19000	18990	32
295	20250508	134700	600843465	18990	18980	18990	18980	153
296	20250508	134600	597939005	18990	18990	18990	18990	50
297	20250508	134500	596989505	18990	18990	18990	18990	0
298	20250508	134400	596989505	18990	18990	18990	18990	0
299	20250508	134300	596989505	18990	18990	18990	18990	2
300	20250508	134200	596951525	18990	18990	18990	18990	10
301	20250508	134100	596761625	18980	18980	18980	18970	288
302	20250508	134000	591297145	18990	18990	18990	18990	0
303	20250508	133900	591297145	18990	18990	18990	18990	17
304	20250508	133800	590974315	18990	18990	18990	18990	4
305	20250508	133700	590898355	18990	18990	18990	18990	4
306	20250508	133600	590822395	18980	18980	18980	18980	0
307	20250508	133500	590822395	18980	18980	18980	18980	6
308	20250508	133400	590708515	18980	18980	18980	18980	14
309	20250508	133300	590442795	18980	18980	18980	18980	0
310	20250508	133200	590442795	18980	18970	18980	18970	21
311	20250508	133100	590044385	18970	18970	18970	18970	10
312	20250508	133000	589854685	18980	18980	18980	18980	34
313	20250508	132900	589209365	18970	18970	18970	18970	0
314	20250508	132800	589209365	18970	18970	18970	18970	0
315	20250508	132700	589209365	18970	18970	18970	18970	0
316	20250508	132600	589209365	18970	18970	18970	18970	87
317	20250508	132500	587558975	18970	18970	18970	18970	0
318	20250508	132400	587558975	18970	18960	18970	18960	254
319	20250508	132300	582743095	18960	18970	18970	18950	291
320	20250508	132200	577226485	18980	18980	18980	18980	0
321	20250508	132100	577226485	18980	18980	18980	18980	0
322	20250508	132000	577226485	18980	18980	18980	18980	0
323	20250508	131900	577226485	18980	18980	18980	18980	0
324	20250508	131800	577226485	18980	18980	18980	18980	0
325	20250508	131700	577226485	18980	18980	18980	18980	0
326	20250508	131600	577226485	18980	18980	18980	18980	0
327	20250508	131500	577226485	18980	18980	18980	18980	20
328	20250508	131400	576846885	18980	18980	18980	18980	0
329	20250508	131300	576846885	18980	18980	18980	18980	29
330	20250508	131200	576296465	18980	18980	18980	18980	0
331	20250508	131100	576296465	18980	18990	18990	18980	57
332	20250508	131000	575214385	18990	18990	18990	18990	0
333	20250508	130900	575214385	18990	18990	18990	18990	0
334	20250508	130800	575214385	18990	18990	18990	18990	68
335	20250508	130700	573923065	18990	18990	18990	18990	15
336	20250508	130600	573638215	18990	18990	18990	18990	0
337	20250508	130500	573638215	18990	18990	18990	18990	5
338	20250508	130400	573543265	18990	18990	18990	18990	0
339	20250508	130300	573543265	18990	18990	18990	18990	0
340	20250508	130200	573543265	18990	19000	19000	18990	43
341	20250508	130100	572726675	19000	19000	19000	19000	0
342	20250508	130000	572726675	19000	18990	19000	18990	4
343	20250508	125900	572650690	19000	19000	19000	19000	14
344	20250508	125800	572384690	19000	19000	19000	19000	4
345	20250508	125700	572308690	19010	19000	19010	19000	100
346	20250508	125600	570408670	19000	18990	19000	18990	253
347	20250508	125500	565604170	18980	18990	18990	18980	24
348	20250508	125400	565148610	18990	18990	18990	18990	19
349	20250508	125300	564787800	18990	18990	18990	18990	4
350	20250508	125200	564711840	18980	18980	18990	18980	106
351	20250508	125100	562699740	18980	18990	18990	18980	7
352	20250508	125000	562566840	18990	18980	18990	18980	17
353	20250508	124900	562244110	18990	18990	18990	18990	0
354	20250508	124800	562244110	18990	18990	18990	18990	4
355	20250508	124700	562168150	18990	19000	19000	18990	13
356	20250508	124600	561921240	19000	19000	19000	19000	5
357	20250508	124500	561826240	19000	18990	19000	18990	10
358	20250508	124400	561636300	18990	19000	19000	18990	7
359	20250508	124300	561503310	18990	19000	19000	18990	5
360	20250508	124200	561408320	19000	19000	19000	19000	5
361	20250508	124100	561313320	19000	19000	19000	19000	0
362	20250508	124000	561313320	19000	18990	19000	18980	23
363	20250508	123900	560876560	19000	19000	19000	19000	7
364	20250508	123800	560743560	19000	19000	19000	19000	4
365	20250508	123700	560667560	19000	19000	19000	19000	4
366	20250508	123600	560591560	19000	19000	19000	19000	5
367	20250508	123500	560496560	18990	18990	18990	18990	1
368	20250508	123400	560477570	18980	18980	18980	18980	10
369	20250508	123300	560287770	19000	19000	19000	19000	5
370	20250508	123200	560192770	18980	18980	18980	18980	5
371	20250508	123100	560097870	18960	18960	18960	18960	3
372	20250508	123000	560040990	18960	18940	18960	18940	305
373	20250508	122900	554263000	18940	18940	18940	18940	5
374	20250508	122800	554168300	18935	18940	18940	18930	6
375	20250508	122700	554054675	18940	18940	18940	18940	3
376	20250508	122600	553997855	18940	18940	18940	18940	5
377	20250508	122500	553903155	18940	18940	18940	18940	4
378	20250508	122400	553827395	18930	18940	18940	18930	89
379	20250508	122300	552142585	18940	18940	18940	18940	5
380	20250508	122200	552047885	18940	18940	18940	18940	16
381	20250508	122100	551744845	18950	18960	18960	18940	62
382	20250508	122000	550570245	18960	18950	18960	18950	6
383	20250508	121900	550456535	18960	18960	18960	18960	10
384	20250508	121800	550266935	18960	18960	18960	18960	5
385	20250508	121700	550172135	18960	18960	18960	18960	4
386	20250508	121600	550096295	18960	18970	18970	18950	195
387	20250508	121500	546399335	18950	18950	18970	18950	10
388	20250508	121400	546209735	18970	18960	18970	18950	48
389	20250508	121300	545300045	18970	18970	18970	18970	6
390	20250508	121200	545186225	18960	18920	18970	18920	269
391	20250508	121100	540089735	18920	18920	18920	18920	4
392	20250508	121000	540014055	18920	18920	18920	18920	32
393	20250508	120900	539408615	18930	18920	18930	18920	9
394	20250508	120800	539238325	18940	18910	18940	18910	20
395	20250508	120700	538859855	18910	18900	18910	18900	192
396	20250508	120600	535231045	18900	18900	18900	18900	5
397	20250508	120500	535136545	18900	18900	18900	18900	0
398	20250508	120400	535136545	18900	18900	18900	18900	15
399	20250508	120300	534853045	18900	18900	18900	18900	5
400	20250508	120200	534758545	18890	18890	18890	18890	21
401	20250508	120100	534361855	18900	18870	18900	18870	6
402	20250508	120000	534248525	18880	18860	18880	18860	222
403	20250508	115900	530059385	18870	18880	18880	18870	242
404	20250508	115800	525492505	18870	18870	18870	18870	0
405	20250508	115700	525492505	18870	18880	18880	18870	159
406	20250508	115600	522491975	18880	18910	18910	18870	534
407	20250508	115500	512403315	18910	18920	18920	18910	15
408	20250508	115400	512119615	18910	18930	18930	18910	256
409	20250508	115300	507278325	18930	18960	18960	18910	686
410	20250508	115200	494291325	18980	18980	18980	18980	4
411	20250508	115100	494215405	18980	18980	18980	18980	4
412	20250508	115000	494139485	18970	18970	18970	18970	17
413	20250508	114900	493816995	18970	18970	18970	18970	4
414	20250508	114800	493741115	18970	18980	18980	18970	13
415	20250508	114700	493494445	18970	18960	18980	18960	81
416	20250508	114600	491958535	18960	18960	18960	18960	5
417	20250508	114500	491863735	18960	18960	18960	18960	10
418	20250508	114400	491674135	18960	18960	18960	18960	4
419	20250508	114300	491598295	18960	18960	18960	18960	0
420	20250508	114200	491598295	18960	18960	18960	18960	5
421	20250508	114100	491503495	18940	18960	18960	18940	5
422	20250508	114000	491408715	18950	18970	18970	18950	40
423	20250508	113900	490650615	18950	18970	18970	18950	38
424	20250508	113800	489930275	18970	18970	18970	18970	6
425	20250508	113700	489816455	18970	18960	18970	18960	127
426	20250508	113600	487408525	18960	18960	18960	18960	2
427	20250508	113500	487370605	18960	18960	18960	18960	4
428	20250508	113400	487294765	18960	18960	18960	18960	9
429	20250508	113300	487124125	18960	18960	18960	18960	55
430	20250508	113200	486081325	18970	18960	18970	18960	94
431	20250508	113100	484298155	18970	18970	18970	18970	9
432	20250508	113000	484127425	18970	19000	19000	18960	244
433	20250508	112900	479498495	19000	19000	19000	19000	4
434	20250508	112800	479422495	18990	18980	18990	18980	635
435	20250508	112700	467369665	18980	18990	18990	18970	324
436	20250508	112600	461219815	19000	19000	19000	18995	130
437	20250508	112500	458749830	19000	19000	19000	19000	4
438	20250508	112400	458673830	19000	18970	19000	18970	424
439	20250508	112300	450626200	18980	18980	18980	18980	4
440	20250508	112200	450550280	18980	18990	18990	18970	204
441	20250508	112100	446679620	18980	19000	19000	18980	267
442	20250508	112000	441611620	19010	19030	19030	19000	669
443	20250508	111900	428897000	19040	19030	19040	19030	11
444	20250508	111800	428687590	19030	19030	19030	19030	4
445	20250508	111700	428611470	19030	19030	19030	19030	76
446	20250508	111600	427165190	19030	19025	19030	19025	4
447	20250508	111500	427089080	19020	19030	19030	19020	5
448	20250508	111400	426993940	19030	19030	19040	19020	41
449	20250508	111300	426213710	19040	19040	19050	19035	120
450	20250508	111200	423927790	19040	19040	19040	19040	9
451	20250508	111100	423756430	19050	19050	19060	19040	66
452	20250508	111000	422499050	19050	19030	19060	19030	90
453	20250508	110900	420784810	19030	19010	19030	19010	6
454	20250508	110800	420670690	19020	19000	19020	19000	34
455	20250508	110700	420024040	19000	19000	19000	19000	59
456	20250508	110600	418903040	19000	19000	19000	19000	0
457	20250508	110500	418903040	19000	18990	19000	18990	34
458	20250508	110400	418257340	18990	18970	18990	18970	9
459	20250508	110300	418086450	18980	18980	18990	18980	156
460	20250508	110200	415125510	18980	18990	18990	18980	29
461	20250508	110100	414575050	18990	18990	18990	18990	5
462	20250508	110000	414480100	18980	18995	18995	18980	29
463	20250508	105900	413929380	19000	19000	19000	19000	0
464	20250508	105800	413929380	19000	18990	19000	18990	25
465	20250508	105700	413454580	19000	19010	19010	19000	138
466	20250508	105600	410831650	19020	19010	19020	19010	75
467	20250508	105500	409405640	19020	19010	19020	19010	16
468	20250508	105400	409101430	19020	18960	19020	18960	744
469	20250508	105300	394984120	18960	18960	18960	18960	11
470	20250508	105200	394775560	18960	18950	18960	18940	347
471	20250508	105100	388202580	18950	18960	18960	18950	125
472	20250508	105000	385833680	18960	18960	18960	18960	5
473	20250508	104900	385738880	18950	18970	18970	18950	190
474	20250508	104800	382137520	18970	18970	18970	18970	5
475	20250508	104700	382042670	18970	18970	18970	18970	7
476	20250508	104600	381909880	18960	18970	18970	18960	20
477	20250508	104500	381530630	18960	18960	18960	18960	30
478	20250508	104400	380961830	18970	18970	18970	18970	7
479	20250508	104300	380829040	18970	18970	18970	18970	6
480	20250508	104200	380715220	18960	18980	18980	18960	166
481	20250508	104100	377566010	18990	18990	18990	18990	4
482	20250508	104000	377490050	18990	18990	18990	18990	5
483	20250508	103900	377395100	18990	19000	19000	18990	30
484	20250508	103800	376825320	18995	19000	19000	18995	10
485	20250508	103700	376635345	18990	19000	19000	18990	130
486	20250508	103600	374165885	19010	19010	19010	19010	52
487	20250508	103500	373177365	19010	19010	19010	19010	15
488	20250508	103400	372892215	19020	19010	19020	19010	54
489	20250508	103300	371865635	19020	19020	19020	19010	18
490	20250508	103200	371523375	19020	19015	19020	19015	8
491	20250508	103100	371371220	19010	19020	19020	19010	51
492	20250508	103000	370401655	19020	19010	19020	19010	21
493	20250508	102900	370002420	19020	19020	19020	19020	24
494	20250508	102800	369545940	19020	19050	19050	19020	38
495	20250508	102700	368822670	19050	19060	19060	19050	11
496	20250508	102600	368613060	19060	19050	19060	19050	13
497	20250508	102500	368365330	19050	19070	19070	19050	10
498	20250508	102400	368174730	19070	19100	19100	19060	505
499	20250508	102300	358546280	19100	19100	19100	19100	20
500	20250508	102200	358164280	19090	19090	19100	19090	44
501	20250508	102100	357324300	19090	19100	19100	19090	33
502	20250508	102000	356694290	19100	19100	19100	19090	37
503	20250508	101900	355987825	19100	19100	19110	19100	9
504	20250508	101800	355815885	19110	19100	19110	19100	5
505	20250508	101700	355720345	19100	19100	19100	19090	98
506	20250508	101600	353848655	19100	19100	19100	19100	4
507	20250508	101500	353772255	19090	19090	19090	19090	1
508	20250508	101400	353753165	19100	19110	19120	19100	780
509	20250508	101300	338854075	19110	19105	19110	19105	45
510	20250508	101200	337994175	19110	19120	19120	19100	141
511	20250508	101100	335299515	19120	19080	19140	19070	590
512	20250508	101000	324025955	19080	19080	19080	19080	8
513	20250508	100900	323873315	19090	19060	19090	19050	481
514	20250508	100800	314696215	19080	19080	19080	19060	16
515	20250508	100700	314391135	19070	19060	19080	19060	3
516	20250508	100600	314333925	19070	19070	19080	19060	29
517	20250508	100500	313781105	19070	19080	19080	19070	45
518	20250508	100400	312922770	19090	19090	19100	19070	48
519	20250508	100300	312006860	19100	19080	19100	19070	99
520	20250508	100200	310117380	19100	19120	19140	19090	128
521	20250508	100100	307670390	19140	19070	19150	19060	642
522	20250508	100000	295417320	19080	19050	19080	19050	29
523	20250508	095900	294864300	19070	19020	19070	19020	281
524	20250508	095800	289516550	19020	18980	19020	18980	290
525	20250508	095700	284005220	18980	18970	18980	18965	96
526	20250508	095600	282183235	18970	18955	18970	18955	36
527	20250508	095500	281500600	18950	18920	18950	18920	459
528	20250508	095400	272804990	18900	18930	18940	18900	110
529	20250508	095300	270723980	18930	18915	18930	18915	17
530	20250508	095200	270402340	18920	18930	18930	18900	147
531	20250508	095100	267621395	18940	18990	18990	18940	1407
532	20250508	095000	240921260	18990	19000	19005	18990	63
533	20250508	094900	239724250	19000	19010	19010	19000	51
534	20250508	094800	238755000	19010	19010	19010	19010	10
535	20250508	094700	238564900	19000	19050	19050	19000	426
536	20250508	094600	230467305	19050	19080	19080	19050	73
537	20250508	094500	229075685	19070	19030	19100	19030	453
538	20250508	094400	220438705	19040	19040	19040	19020	70
539	20250508	094300	219106235	19040	18980	19040	18970	426
540	20250508	094200	211007725	19000	18970	19000	18960	144
541	20250508	094100	208274935	18980	19010	19010	18980	82
542	20250508	094000	206717305	19010	19020	19020	19010	33
543	20250508	093900	206089705	19010	19030	19040	19000	783
544	20250508	093800	191202730	19040	19060	19060	19040	171
545	20250508	093700	187945600	19070	19060	19070	19060	12
546	20250508	093600	187716840	19070	19060	19080	19050	124
547	20250508	093500	185353920	19070	19070	19070	19050	645
548	20250508	093400	173060220	19080	19080	19100	19060	247
549	20250508	093300	168346810	19080	18970	19090	18960	2124
550	20250508	093200	127937890	18940	18890	19000	18880	2197
551	20250508	093100	86339520	18880	18860	18890	18860	339
552	20250508	093000	79941550	18870	18850	18870	18840	29
553	20250508	092900	79394690	18830	18840	18870	18830	458
554	20250508	092800	70759520	18830	18800	18830	18800	836
555	20250508	092700	55025980	18790	18790	18790	18790	2
556	20250508	092600	54988400	18790	18790	18790	18790	50
557	20250508	092500	54048900	18760	18790	18790	18760	9
558	20250508	092400	53879860	18790	18770	18790	18770	2
559	20250508	092300	53842300	18790	18790	18790	18790	5
560	20250508	092200	53748350	18790	18790	18790	18790	4
561	20250508	092100	53673190	18800	18760	18800	18760	7
562	20250508	092000	53541630	18800	18780	18800	18760	24
563	20250508	091900	53091230	18760	18750	18760	18750	6
564	20250508	091800	52978680	18760	18770	18780	18760	43
565	20250508	091700	52171890	18760	18760	18760	18760	78
566	20250508	091600	50708610	18790	18750	18790	18750	8
567	20250508	091500	50558380	18760	18790	18790	18760	52
568	20250508	091400	49582660	18790	18780	18790	18780	11
569	20250508	091300	49375980	18790	18800	18800	18770	111
570	20250508	091200	47289900	18800	18800	18800	18800	8
571	20250508	091100	47139500	18800	18800	18800	18790	24
572	20250508	091000	46688310	18800	18785	18820	18785	332
573	20250508	090900	40445290	18790	18800	18800	18780	63
574	20250508	090800	39261130	18810	18820	18830	18800	264
575	20250508	090700	34293850	18810	18780	18810	18770	432
576	20250508	090600	26173020	18770	18790	18790	18750	161
577	20250508	090500	23150440	18780	18730	18790	18720	872
578	20250508	090400	6802170	18750	18750	18750	18750	5
579	20250508	090300	6708420	18730	18720	18730	18690	43
580	20250508	090200	5904110	18720	18730	18750	18720	56
581	20250508	090100	4855110	18730	18730	18730	18720	12
582	20250508	090000	4630430	18660	18710	18730	18510	248