KissMeData/294570/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205900	96445190	17760	17760	17760	17760	38
3	20240508	205800	96445190	17760	17760	17760	17760	0
4	20240508	205700	96445190	17760	17760	17760	17760	0
5	20240508	205600	96445190	17760	17760	17760	17760	0
6	20240508	205500	96445190	17760	17760	17760	17760	0
7	20240508	205400	96445190	17760	17760	17760	17760	0
8	20240508	205300	96445190	17760	17760	17760	17760	0
9	20240508	205200	96445190	17760	17760	17760	17760	0
10	20240508	205100	96445190	17760	17760	17760	17760	0
11	20240508	205000	96445190	17760	17760	17760	17760	0
12	20240508	204900	96445190	17760	17760	17760	17760	0
13	20240508	204800	96445190	17760	17760	17760	17760	0
14	20240508	204700	96445190	17760	17760	17760	17760	0
15	20240508	204600	96445190	17760	17760	17760	17760	0
16	20240508	204500	96445190	17760	17760	17760	17760	0
17	20240508	204400	96445190	17760	17760	17760	17760	0
18	20240508	204300	96445190	17760	17760	17760	17760	0
19	20240508	204200	96445190	17760	17760	17760	17760	0
20	20240508	204100	96445190	17760	17760	17760	17760	0
21	20240508	204000	96445190	17760	17760	17760	17760	0
22	20240508	203900	96445190	17760	17760	17760	17760	0
23	20240508	203800	96445190	17760	17760	17760	17760	0
24	20240508	203700	96445190	17760	17760	17760	17760	0
25	20240508	203600	96445190	17760	17760	17760	17760	0
26	20240508	203500	96445190	17760	17760	17760	17760	0
27	20240508	203400	96445190	17760	17760	17760	17760	0
28	20240508	203300	96445190	17760	17760	17760	17760	0
29	20240508	203200	96445190	17760	17760	17760	17760	0
30	20240508	203100	96445190	17760	17760	17760	17760	0
31	20240508	203000	96445190	17760	17760	17760	17760	0
32	20240508	202900	96445190	17760	17760	17760	17760	38
33	20240508	202800	96445190	17760	17760	17760	17760	0
34	20240508	202700	96445190	17760	17760	17760	17760	0
35	20240508	202600	96445190	17760	17760	17760	17760	0
36	20240508	202500	96445190	17760	17760	17760	17760	0
37	20240508	202400	96445190	17760	17760	17760	17760	0
38	20240508	202300	96445190	17760	17760	17760	17760	0
39	20240508	202200	96445190	17760	17760	17760	17760	0
40	20240508	202100	96445190	17760	17760	17760	17760	0
41	20240508	202000	96445190	17760	17760	17760	17760	0
42	20240508	201900	96445190	17760	17760	17760	17760	0
43	20240508	201800	96445190	17760	17760	17760	17760	0
44	20240508	201700	96445190	17760	17760	17760	17760	0
45	20240508	201600	96445190	17760	17760	17760	17760	0
46	20240508	201500	96445190	17760	17760	17760	17760	0
47	20240508	201400	96445190	17760	17760	17760	17760	0
48	20240508	201300	96445190	17760	17760	17760	17760	0
49	20240508	201200	96445190	17760	17760	17760	17760	0
50	20240508	201100	96445190	17760	17760	17760	17760	0
51	20240508	201000	96445190	17760	17760	17760	17760	0
52	20240508	200900	96445190	17760	17760	17760	17760	0
53	20240508	200800	96445190	17760	17760	17760	17760	0
54	20240508	200700	96445190	17760	17760	17760	17760	0
55	20240508	200600	96445190	17760	17760	17760	17760	0
56	20240508	200500	96445190	17760	17760	17760	17760	0
57	20240508	200400	96445190	17760	17760	17760	17760	0
58	20240508	200300	96445190	17760	17760	17760	17760	0
59	20240508	200200	96445190	17760	17760	17760	17760	0
60	20240508	200100	96445190	17760	17760	17760	17760	0
61	20240508	200000	96445190	17760	17760	17760	17760	0
62	20240508	195900	96445190	17760	17760	17760	17760	38
63	20240508	195800	96445190	17760	17760	17760	17760	0
64	20240508	195700	96445190	17760	17760	17760	17760	0
65	20240508	195600	96445190	17760	17760	17760	17760	0
66	20240508	195500	96445190	17760	17760	17760	17760	0
67	20240508	195400	96445190	17760	17760	17760	17760	0
68	20240508	195300	96445190	17760	17760	17760	17760	0
69	20240508	195200	96445190	17760	17760	17760	17760	0
70	20240508	195100	96445190	17760	17760	17760	17760	0
71	20240508	195000	96445190	17760	17760	17760	17760	0
72	20240508	194900	96445190	17760	17760	17760	17760	0
73	20240508	194800	96445190	17760	17760	17760	17760	0
74	20240508	194700	96445190	17760	17760	17760	17760	0
75	20240508	194600	96445190	17760	17760	17760	17760	0
76	20240508	194500	96445190	17760	17760	17760	17760	0
77	20240508	194400	96445190	17760	17760	17760	17760	0
78	20240508	194300	96445190	17760	17760	17760	17760	0
79	20240508	194200	96445190	17760	17760	17760	17760	0
80	20240508	194100	96445190	17760	17760	17760	17760	0
81	20240508	194000	96445190	17760	17760	17760	17760	0
82	20240508	193900	96445190	17760	17760	17760	17760	0
83	20240508	193800	96445190	17760	17760	17760	17760	0
84	20240508	193700	96445190	17760	17760	17760	17760	0
85	20240508	193600	96445190	17760	17760	17760	17760	0
86	20240508	193500	96445190	17760	17760	17760	17760	0
87	20240508	193400	96445190	17760	17760	17760	17760	0
88	20240508	193300	96445190	17760	17760	17760	17760	0
89	20240508	193200	96445190	17760	17760	17760	17760	0
90	20240508	193100	96445190	17760	17760	17760	17760	0
91	20240508	193000	96445190	17760	17760	17760	17760	0
92	20240508	192900	96445190	17760	17760	17760	17760	38
93	20240508	192800	96445190	17760	17760	17760	17760	0
94	20240508	192700	96445190	17760	17760	17760	17760	0
95	20240508	192600	96445190	17760	17760	17760	17760	0
96	20240508	192500	96445190	17760	17760	17760	17760	0
97	20240508	192400	96445190	17760	17760	17760	17760	0
98	20240508	192300	96445190	17760	17760	17760	17760	0
99	20240508	192200	96445190	17760	17760	17760	17760	0
100	20240508	192100	96445190	17760	17760	17760	17760	0
101	20240508	192000	96445190	17760	17760	17760	17760	0
102	20240508	191900	96445190	17760	17760	17760	17760	0
103	20240508	191800	96445190	17760	17760	17760	17760	0
104	20240508	191700	96445190	17760	17760	17760	17760	0
105	20240508	191600	96445190	17760	17760	17760	17760	0
106	20240508	191500	96445190	17760	17760	17760	17760	0
107	20240508	191400	96445190	17760	17760	17760	17760	0
108	20240508	191300	96445190	17760	17760	17760	17760	0
109	20240508	191200	96445190	17760	17760	17760	17760	0
110	20240508	191100	96445190	17760	17760	17760	17760	0
111	20240508	191000	96445190	17760	17760	17760	17760	0
112	20240508	190900	96445190	17760	17760	17760	17760	0
113	20240508	190800	96445190	17760	17760	17760	17760	0
114	20240508	190700	96445190	17760	17760	17760	17760	0
115	20240508	190600	96445190	17760	17760	17760	17760	0
116	20240508	190500	96445190	17760	17760	17760	17760	0
117	20240508	190400	96445190	17760	17760	17760	17760	0
118	20240508	190300	96445190	17760	17760	17760	17760	0
119	20240508	190200	96445190	17760	17760	17760	17760	0
120	20240508	190100	96445190	17760	17760	17760	17760	0
121	20240508	190000	96445190	17760	17760	17760	17760	0
122	20240508	185900	96445190	17760	17760	17760	17760	38
123	20240508	185800	96445190	17760	17760	17760	17760	0
124	20240508	185700	96445190	17760	17760	17760	17760	0
125	20240508	185600	96445190	17760	17760	17760	17760	0
126	20240508	185500	96445190	17760	17760	17760	17760	0
127	20240508	185400	96445190	17760	17760	17760	17760	0
128	20240508	185300	96445190	17760	17760	17760	17760	0
129	20240508	185200	96445190	17760	17760	17760	17760	0
130	20240508	185100	96445190	17760	17760	17760	17760	0
131	20240508	185000	96445190	17760	17760	17760	17760	0
132	20240508	184900	96445190	17760	17760	17760	17760	0
133	20240508	184800	96445190	17760	17760	17760	17760	0
134	20240508	184700	96445190	17760	17760	17760	17760	0
135	20240508	184600	96445190	17760	17760	17760	17760	0
136	20240508	184500	96445190	17760	17760	17760	17760	0
137	20240508	184400	96445190	17760	17760	17760	17760	0
138	20240508	184300	96445190	17760	17760	17760	17760	0
139	20240508	184200	96445190	17760	17760	17760	17760	0
140	20240508	184100	96445190	17760	17760	17760	17760	0
141	20240508	184000	96445190	17760	17760	17760	17760	0
142	20240508	183900	96445190	17760	17760	17760	17760	0
143	20240508	183800	96445190	17760	17760	17760	17760	0
144	20240508	183700	96445190	17760	17760	17760	17760	0
145	20240508	183600	96445190	17760	17760	17760	17760	0
146	20240508	183500	96445190	17760	17760	17760	17760	0
147	20240508	183400	96445190	17760	17760	17760	17760	0
148	20240508	183300	96445190	17760	17760	17760	17760	0
149	20240508	183200	96445190	17760	17760	17760	17760	0
150	20240508	183100	96445190	17760	17760	17760	17760	0
151	20240508	183000	96445190	17760	17760	17760	17760	0
152	20240508	182900	96445190	17760	17760	17760	17760	38
153	20240508	182800	96445190	17760	17760	17760	17760	0
154	20240508	182700	96445190	17760	17760	17760	17760	0
155	20240508	182600	96445190	17760	17760	17760	17760	0
156	20240508	182500	96445190	17760	17760	17760	17760	0
157	20240508	182400	96445190	17760	17760	17760	17760	0
158	20240508	182300	96445190	17760	17760	17760	17760	0
159	20240508	182200	96445190	17760	17760	17760	17760	0
160	20240508	182100	96445190	17760	17760	17760	17760	0
161	20240508	182000	96445190	17760	17760	17760	17760	0
162	20240508	181900	96445190	17760	17760	17760	17760	0
163	20240508	181800	96445190	17760	17760	17760	17760	0
164	20240508	181700	96445190	17760	17760	17760	17760	0
165	20240508	181600	96445190	17760	17760	17760	17760	0
166	20240508	181500	96445190	17760	17760	17760	17760	0
167	20240508	181400	96445190	17760	17760	17760	17760	0
168	20240508	181300	96445190	17760	17760	17760	17760	0
169	20240508	181200	96445190	17760	17760	17760	17760	0
170	20240508	181100	96445190	17760	17760	17760	17760	0
171	20240508	181000	96445190	17760	17760	17760	17760	0
172	20240508	180900	96445190	17760	17760	17760	17760	0
173	20240508	180800	96445190	17760	17760	17760	17760	0
174	20240508	180700	96445190	17760	17760	17760	17760	0
175	20240508	180600	96445190	17760	17760	17760	17760	0
176	20240508	180500	96445190	17760	17760	17760	17760	0
177	20240508	180400	96445190	17760	17760	17760	17760	0
178	20240508	180300	96445190	17760	17760	17760	17760	0
179	20240508	180200	96445190	17760	17760	17760	17760	0
180	20240508	180100	96445190	17760	17760	17760	17760	0
181	20240508	180000	96445190	17760	17760	17760	17760	0
182	20240508	175900	96445190	17760	17760	17760	17760	38
183	20240508	175800	96445190	17760	17760	17760	17760	0
184	20240508	175700	96445190	17760	17760	17760	17760	0
185	20240508	175600	96445190	17760	17760	17760	17760	0
186	20240508	175500	96445190	17760	17760	17760	17760	0
187	20240508	175400	96445190	17760	17760	17760	17760	0
188	20240508	175300	96445190	17760	17760	17760	17760	0
189	20240508	175200	96445190	17760	17760	17760	17760	0
190	20240508	175100	96445190	17760	17760	17760	17760	0
191	20240508	175000	96445190	17760	17760	17760	17760	0
192	20240508	174900	96445190	17760	17760	17760	17760	0
193	20240508	174800	96445190	17760	17760	17760	17760	0
194	20240508	174700	96445190	17760	17760	17760	17760	0
195	20240508	174600	96445190	17760	17760	17760	17760	0
196	20240508	174500	96445190	17760	17760	17760	17760	0
197	20240508	174400	96445190	17760	17760	17760	17760	0
198	20240508	174300	96445190	17760	17760	17760	17760	0
199	20240508	174200	96445190	17760	17760	17760	17760	0
200	20240508	174100	96445190	17760	17760	17760	17760	0
201	20240508	174000	96445190	17760	17760	17760	17760	0
202	20240508	173900	96445190	17760	17760	17760	17760	0
203	20240508	173800	96445190	17760	17760	17760	17760	0
204	20240508	173700	96445190	17760	17760	17760	17760	0
205	20240508	173600	96445190	17760	17760	17760	17760	0
206	20240508	173500	96445190	17760	17760	17760	17760	0
207	20240508	173400	96445190	17760	17760	17760	17760	0
208	20240508	173300	96445190	17760	17760	17760	17760	0
209	20240508	173200	96445190	17760	17760	17760	17760	0
210	20240508	173100	96445190	17760	17760	17760	17760	0
211	20240508	173000	96445190	17760	17760	17760	17760	0
212	20240508	172900	96445190	17760	17760	17760	17760	38
213	20240508	172800	96445190	17760	17760	17760	17760	0
214	20240508	172700	96445190	17760	17760	17760	17760	0
215	20240508	172600	96445190	17760	17760	17760	17760	0
216	20240508	172500	96445190	17760	17760	17760	17760	0
217	20240508	172400	96445190	17760	17760	17760	17760	0
218	20240508	172300	96445190	17760	17760	17760	17760	0
219	20240508	172200	96445190	17760	17760	17760	17760	0
220	20240508	172100	96445190	17760	17760	17760	17760	0
221	20240508	172000	96445190	17760	17760	17760	17760	0
222	20240508	171900	96445190	17760	17760	17760	17760	0
223	20240508	171800	96445190	17760	17760	17760	17760	0
224	20240508	171700	96445190	17760	17760	17760	17760	0
225	20240508	171600	96445190	17760	17760	17760	17760	0
226	20240508	171500	96445190	17760	17760	17760	17760	0
227	20240508	171400	96445190	17760	17760	17760	17760	0
228	20240508	171300	96445190	17760	17760	17760	17760	0
229	20240508	171200	96445190	17760	17760	17760	17760	0
230	20240508	171100	96445190	17760	17760	17760	17760	0
231	20240508	171000	96445190	17760	17760	17760	17760	0
232	20240508	170900	96445190	17760	17760	17760	17760	0
233	20240508	170800	96445190	17760	17760	17760	17760	0
234	20240508	170700	96445190	17760	17760	17760	17760	0
235	20240508	170600	96445190	17760	17760	17760	17760	0
236	20240508	170500	96445190	17760	17760	17760	17760	0
237	20240508	170400	96445190	17760	17760	17760	17760	0
238	20240508	170300	96445190	17760	17760	17760	17760	0
239	20240508	170200	96445190	17760	17760	17760	17760	0
240	20240508	170100	96445190	17760	17760	17760	17760	0
241	20240508	170000	96445190	17760	17760	17760	17760	0
242	20240508	165900	96445190	17760	17760	17760	17760	38
243	20240508	165800	96445190	17760	17760	17760	17760	0
244	20240508	165700	96445190	17760	17760	17760	17760	0
245	20240508	165600	96445190	17760	17760	17760	17760	0
246	20240508	165500	96445190	17760	17760	17760	17760	0
247	20240508	165400	96445190	17760	17760	17760	17760	0
248	20240508	165300	96445190	17760	17760	17760	17760	0
249	20240508	165200	96445190	17760	17760	17760	17760	0
250	20240508	165100	96445190	17760	17760	17760	17760	0
251	20240508	165000	96445190	17760	17760	17760	17760	0
252	20240508	164900	96445190	17760	17760	17760	17760	0
253	20240508	164800	96445190	17760	17760	17760	17760	0
254	20240508	164700	96445190	17760	17760	17760	17760	0
255	20240508	164600	96445190	17760	17760	17760	17760	0
256	20240508	164500	96445190	17760	17760	17760	17760	0
257	20240508	164400	96445190	17760	17760	17760	17760	0
258	20240508	164300	96445190	17760	17760	17760	17760	0
259	20240508	164200	96445190	17760	17760	17760	17760	0
260	20240508	164100	96445190	17760	17760	17760	17760	0
261	20240508	164000	96445190	17760	17760	17760	17760	0
262	20240508	163900	96445190	17760	17760	17760	17760	0
263	20240508	163800	96445190	17760	17760	17760	17760	0
264	20240508	163700	96445190	17760	17760	17760	17760	0
265	20240508	163600	96445190	17760	17760	17760	17760	0
266	20240508	163500	96445190	17760	17760	17760	17760	0
267	20240508	163400	96445190	17760	17760	17760	17760	0
268	20240508	163300	96445190	17760	17760	17760	17760	0
269	20240508	163200	96445190	17760	17760	17760	17760	0
270	20240508	163100	96445190	17760	17760	17760	17760	0
271	20240508	163000	96445190	17760	17760	17760	17760	0
272	20240508	162900	96445190	17760	17760	17760	17760	38
273	20240508	162800	96445190	17760	17760	17760	17760	0
274	20240508	162700	96445190	17760	17760	17760	17760	0
275	20240508	162600	96445190	17760	17760	17760	17760	0
276	20240508	162500	96445190	17760	17760	17760	17760	0
277	20240508	162400	96445190	17760	17760	17760	17760	0
278	20240508	162300	96445190	17760	17760	17760	17760	0
279	20240508	162200	96445190	17760	17760	17760	17760	0
280	20240508	162100	96445190	17760	17760	17760	17760	0
281	20240508	162000	96445190	17760	17760	17760	17760	0
282	20240508	161900	96445190	17760	17760	17760	17760	0
283	20240508	161800	96445190	17760	17760	17760	17760	0
284	20240508	161700	96445190	17760	17760	17760	17760	0
285	20240508	161600	96445190	17760	17760	17760	17760	0
286	20240508	161500	96445190	17760	17760	17760	17760	0
287	20240508	161400	96445190	17760	17760	17760	17760	0
288	20240508	161300	96445190	17760	17760	17760	17760	0
289	20240508	161200	96445190	17760	17760	17760	17760	0
290	20240508	161100	96445190	17760	17760	17760	17760	0
291	20240508	161000	96445190	17760	17760	17760	17760	0
292	20240508	160900	96445190	17760	17760	17760	17760	0
293	20240508	160800	96445190	17760	17760	17760	17760	0
294	20240508	160700	96445190	17760	17760	17760	17760	0
295	20240508	160600	96445190	17760	17760	17760	17760	0
296	20240508	160500	96445190	17760	17760	17760	17760	0
297	20240508	160400	96445190	17760	17760	17760	17760	0
298	20240508	160300	96445190	17760	17760	17760	17760	0
299	20240508	160200	96445190	17760	17760	17760	17760	0
300	20240508	160100	96445190	17760	17760	17760	17760	0
301	20240508	160000	96445190	17760	17760	17760	17760	0
302	20240508	155900	96445190	17760	17760	17760	17760	38
303	20240508	155800	96445190	17760	17760	17760	17760	0
304	20240508	155700	96445190	17760	17760	17760	17760	0
305	20240508	155600	96445190	17760	17760	17760	17760	0
306	20240508	155500	96445190	17760	17760	17760	17760	0
307	20240508	155400	96445190	17760	17760	17760	17760	0
308	20240508	155300	96445190	17760	17760	17760	17760	0
309	20240508	155200	96445190	17760	17760	17760	17760	0
310	20240508	155100	96445190	17760	17760	17760	17760	0
311	20240508	155000	96445190	17760	17760	17760	17760	0
312	20240508	154900	96445190	17760	17760	17760	17760	0
313	20240508	154800	96445190	17760	17760	17760	17760	0
314	20240508	154700	96445190	17760	17760	17760	17760	0
315	20240508	154600	96445190	17760	17760	17760	17760	0
316	20240508	154500	96445190	17760	17760	17760	17760	0
317	20240508	154400	96445190	17760	17760	17760	17760	0
318	20240508	154300	96445190	17760	17760	17760	17760	0
319	20240508	154200	96445190	17760	17760	17760	17760	0
320	20240508	154100	96445190	17760	17760	17760	17760	0
321	20240508	154000	96445190	17760	17760	17760	17760	0
322	20240508	153900	96445190	17760	17760	17760	17760	0
323	20240508	153800	96445190	17760	17760	17760	17760	0
324	20240508	153700	96445190	17760	17760	17760	17760	0
325	20240508	153600	96445190	17760	17760	17760	17760	0
326	20240508	153500	96445190	17760	17760	17760	17760	0
327	20240508	153400	96445190	17760	17760	17760	17760	0
328	20240508	153300	96445190	17760	17760	17760	17760	0
329	20240508	153200	96445190	17760	17760	17760	17760	0
330	20240508	153100	96445190	17760	17760	17760	17760	0
331	20240508	153000	96445190	17760	17760	17760	17760	38
332	20240508	152900	95770310	17780	17780	17780	17780	0
333	20240508	152800	95770310	17780	17780	17780	17780	0
334	20240508	152700	95770310	17780	17780	17780	17780	0
335	20240508	152600	95770310	17780	17780	17780	17780	0
336	20240508	152500	95770310	17780	17780	17780	17780	0
337	20240508	152400	95770310	17780	17780	17780	17780	0
338	20240508	152300	95770310	17780	17780	17780	17780	0
339	20240508	152200	95770310	17780	17780	17780	17780	0
340	20240508	152100	95770310	17780	17780	17780	17780	0
341	20240508	152000	95770310	17780	17780	17780	17780	0
342	20240508	151900	95770310	17780	17740	17780	17740	3
343	20240508	151800	95717050	17780	17780	17780	17780	8
344	20240508	151700	95574810	17780	17740	17780	17740	18
345	20240508	151600	95255450	17740	17780	17780	17740	9
346	20240508	151500	95095750	17740	17740	17740	17740	13
347	20240508	151400	94865130	17790	17790	17790	17790	0
348	20240508	151300	94865130	17790	17790	17790	17790	50
349	20240508	151200	93975630	17790	17690	17790	17690	23
350	20240508	151100	93566930	17780	17780	17780	17780	0
351	20240508	151000	93566930	17780	17780	17780	17780	0
352	20240508	150900	93566930	17780	17780	17780	17780	0
353	20240508	150800	93566930	17780	17780	17780	17780	1
354	20240508	150700	93549150	17730	17730	17730	17730	1
355	20240508	150600	93531420	17790	17790	17790	17790	0
356	20240508	150500	93531420	17790	17790	17790	17790	0
357	20240508	150400	93531420	17790	17790	17790	17790	1
358	20240508	150300	93513630	17730	17730	17730	17730	1
359	20240508	150200	93495900	17680	17690	17690	17680	64
360	20240508	150100	92364120	17730	17730	17730	17730	1
361	20240508	150000	92346390	17720	17720	17720	17690	244
362	20240508	145900	88025470	17720	17730	17730	17720	35
363	20240508	145800	87405070	17730	17730	17730	17730	0
364	20240508	145700	87405070	17730	17730	17730	17730	5
365	20240508	145600	87316420	17790	17730	17790	17730	6
366	20240508	145500	87209980	17730	17730	17730	17730	2
367	20240508	145400	87174520	17790	17790	17790	17790	0
368	20240508	145300	87174520	17790	17790	17790	17790	0
369	20240508	145200	87174520	17790	17770	17790	17770	2
370	20240508	145100	87138960	17740	17740	17740	17740	0
371	20240508	145000	87138960	17740	17740	17740	17740	1
372	20240508	144900	87121220	17790	17790	17790	17790	0
373	20240508	144800	87121220	17790	17790	17790	17790	1
374	20240508	144700	87103430	17730	17730	17730	17730	0
375	20240508	144600	87103430	17730	17730	17730	17730	0
376	20240508	144500	87103430	17730	17730	17730	17730	2
377	20240508	144400	87067970	17790	17790	17790	17790	20
378	20240508	144300	86712170	17790	17790	17790	17790	0
379	20240508	144200	86712170	17790	17780	17790	17780	4
380	20240508	144100	86641040	17780	17770	17780	17770	3
381	20240508	144000	86587710	17730	17730	17730	17730	0
382	20240508	143900	86587710	17730	17730	17730	17730	0
383	20240508	143800	86587710	17730	17730	17730	17730	0
384	20240508	143700	86587710	17730	17730	17730	17730	2
385	20240508	143600	86552250	17730	17730	17730	17730	0
386	20240508	143500	86552250	17730	17730	17730	17730	0
387	20240508	143400	86552250	17730	17730	17730	17730	5
388	20240508	143300	86463600	17730	17730	17730	17730	0
389	20240508	143200	86463600	17730	17730	17730	17730	0
390	20240508	143100	86463600	17730	17750	17750	17730	395
391	20240508	143000	79454720	17750	17750	17750	17750	65
392	20240508	142900	78300970	17740	17740	17740	17740	0
393	20240508	142800	78300970	17740	17740	17740	17740	0
394	20240508	142700	78300970	17740	17740	17740	17740	0
395	20240508	142600	78300970	17740	17740	17740	17740	2
396	20240508	142500	78265490	17750	17750	17750	17750	0
397	20240508	142400	78265490	17750	17750	17750	17750	0
398	20240508	142300	78265490	17750	17750	17750	17750	0
399	20240508	142200	78265490	17750	17750	17750	17750	0
400	20240508	142100	78265490	17750	17750	17750	17750	2
401	20240508	142000	78229990	17810	17810	17810	17810	3
402	20240508	141900	78176560	17810	17810	17810	17810	0
403	20240508	141800	78176560	17810	17810	17810	17810	0
404	20240508	141700	78176560	17810	17810	17810	17810	1
405	20240508	141600	78158750	17800	17800	17800	17800	0
406	20240508	141500	78158750	17800	17800	17800	17800	41
407	20240508	141400	77428950	17800	17800	17800	17800	1
408	20240508	141300	77411150	17800	17800	17800	17800	5
409	20240508	141200	77322150	17800	17800	17800	17800	2
410	20240508	141100	77286550	17810	17810	17810	17810	0
411	20240508	141000	77286550	17810	17810	17810	17810	23
412	20240508	140900	76876920	17800	17800	17800	17800	0
413	20240508	140800	76876920	17800	17800	17800	17800	0
414	20240508	140700	76876920	17800	17800	17800	17800	0
415	20240508	140600	76876920	17800	17800	17800	17800	2
416	20240508	140500	76841320	17810	17810	17810	17810	0
417	20240508	140400	76841320	17810	17810	17810	17810	0
418	20240508	140300	76841320	17810	17810	17810	17810	0
419	20240508	140200	76841320	17810	17810	17810	17810	1
420	20240508	140100	76823510	17800	17800	17810	17800	56
421	20240508	140000	75826690	17740	17740	17740	17740	0
422	20240508	135900	75826690	17740	17740	17740	17740	2
423	20240508	135800	75791210	17800	17800	17800	17800	0
424	20240508	135700	75791210	17800	17800	17800	17800	0
425	20240508	135600	75791210	17800	17790	17800	17790	2
426	20240508	135500	75755620	17740	17760	17760	17740	4
427	20240508	135400	75684640	17800	17800	17800	17800	0
428	20240508	135300	75684640	17800	17800	17800	17800	0
429	20240508	135200	75684640	17800	17800	17810	17800	10
430	20240508	135100	75506590	17810	17810	17810	17810	0
431	20240508	135000	75506590	17810	17810	17810	17810	0
432	20240508	134900	75506590	17810	17810	17810	17810	0
433	20240508	134800	75506590	17810	17810	17810	17810	0
434	20240508	134700	75506590	17810	17810	17810	17810	0
435	20240508	134600	75506590	17810	17810	17810	17810	1
436	20240508	134500	75488780	17800	17800	17800	17800	0
437	20240508	134400	75488780	17800	17800	17800	17800	1
438	20240508	134300	75470980	17760	17760	17760	17760	0
439	20240508	134200	75470980	17760	17760	17760	17760	0
440	20240508	134100	75470980	17760	17760	17760	17760	2
441	20240508	134000	75435460	17800	17800	17800	17800	0
442	20240508	133900	75435460	17800	17800	17800	17800	0
443	20240508	133800	75435460	17800	17800	17800	17800	0
444	20240508	133700	75435460	17800	17800	17800	17800	0
445	20240508	133600	75435460	17800	17800	17800	17800	0
446	20240508	133500	75435460	17800	17800	17800	17800	1
447	20240508	133400	75417660	17750	17750	17750	17750	0
448	20240508	133300	75417660	17750	17750	17750	17750	0
449	20240508	133200	75417660	17750	17750	17750	17750	0
450	20240508	133100	75417660	17750	17750	17750	17750	3
451	20240508	133000	75364410	17820	17820	17820	17820	0
452	20240508	132900	75364410	17820	17820	17820	17820	0
453	20240508	132800	75364410	17820	17820	17820	17820	0
454	20240508	132700	75364410	17820	17820	17820	17820	1
455	20240508	132600	75346590	17820	17820	17820	17820	2
456	20240508	132500	75310950	17820	17820	17820	17820	33
457	20240508	132400	74722890	17820	17820	17820	17820	0
458	20240508	132300	74722890	17820	17820	17820	17820	1
459	20240508	132200	74705070	17750	17750	17750	17750	0
460	20240508	132100	74705070	17750	17750	17750	17750	0
461	20240508	132000	74705070	17750	17750	17750	17750	3
462	20240508	131900	74651820	17820	17820	17820	17820	0
463	20240508	131800	74651820	17820	17820	17820	17820	0
464	20240508	131700	74651820	17820	17820	17820	17820	0
465	20240508	131600	74651820	17820	17820	17820	17820	0
466	20240508	131500	74651820	17820	17820	17820	17820	0
467	20240508	131400	74651820	17820	17820	17820	17820	0
468	20240508	131300	74651820	17820	17820	17820	17820	0
469	20240508	131200	74651820	17820	17820	17820	17820	0
470	20240508	131100	74651820	17820	17820	17820	17820	0
471	20240508	131000	74651820	17820	17820	17820	17820	1
472	20240508	130900	74634000	17750	17750	17750	17750	0
473	20240508	130800	74634000	17750	17750	17750	17750	3
474	20240508	130700	74580750	17830	17830	17830	17830	0
475	20240508	130600	74580750	17830	17830	17830	17830	0
476	20240508	130500	74580750	17830	17830	17830	17830	0
477	20240508	130400	74580750	17830	17830	17830	17830	0
478	20240508	130300	74580750	17830	17830	17830	17830	0
479	20240508	130200	74580750	17830	17830	17830	17830	0
480	20240508	130100	74580750	17830	17830	17830	17830	0
481	20240508	130000	74580750	17830	17830	17830	17830	0
482	20240508	125900	74580750	17830	17830	17830	17830	0
483	20240508	125800	74580750	17830	17830	17830	17830	5
484	20240508	125700	74491600	17840	17840	17840	17840	0
485	20240508	125600	74491600	17840	17840	17840	17840	1
486	20240508	125500	74473760	17830	17830	17830	17830	0
487	20240508	125400	74473760	17830	17820	17830	17820	20
488	20240508	125300	74117180	17830	17830	17830	17830	0
489	20240508	125200	74117180	17830	17830	17830	17830	0
490	20240508	125100	74117180	17830	17830	17830	17830	0
491	20240508	125000	74117180	17830	17830	17830	17830	0
492	20240508	124900	74117180	17830	17830	17830	17830	0
493	20240508	124800	74117180	17830	17830	17830	17830	0
494	20240508	124700	74117180	17830	17830	17830	17830	0
495	20240508	124600	74117180	17830	17830	17830	17830	0
496	20240508	124500	74117180	17830	17830	17830	17830	0
497	20240508	124400	74117180	17830	17830	17830	17830	0
498	20240508	124300	74117180	17830	17830	17830	17830	0
499	20240508	124200	74117180	17830	17830	17830	17830	0
500	20240508	124100	74117180	17830	17830	17830	17830	0
501	20240508	124000	74117180	17830	17830	17830	17830	0
502	20240508	123900	74117180	17830	17830	17830	17830	0
503	20240508	123800	74117180	17830	17830	17830	17830	0
504	20240508	123700	74117180	17830	17830	17830	17830	0
505	20240508	123600	74117180	17830	17750	17830	17740	7
506	20240508	123500	73992780	17740	17740	17740	17740	2
507	20240508	123400	73957300	17740	17740	17740	17740	0
508	20240508	123300	73957300	17740	17740	17740	17740	0
509	20240508	123200	73957300	17740	17740	17740	17740	0
510	20240508	123100	73957300	17740	17740	17740	17740	2
511	20240508	123000	73921820	17750	17750	17750	17750	10
512	20240508	122900	73744320	17760	17760	17760	17760	5
513	20240508	122800	73655520	17770	17770	17770	17770	0
514	20240508	122700	73655520	17770	17770	17770	17770	0
515	20240508	122600	73655520	17770	17770	17770	17770	5
516	20240508	122500	73566670	17840	17840	17840	17840	1
517	20240508	122400	73548830	17850	17850	17850	17850	0
518	20240508	122300	73548830	17850	17850	17850	17850	0
519	20240508	122200	73548830	17850	17850	17850	17850	0
520	20240508	122100	73548830	17850	17850	17850	17850	0
521	20240508	122000	73548830	17850	17850	17850	17850	2
522	20240508	121900	73513130	17730	17730	17730	17730	1
523	20240508	121800	73495400	17850	17850	17850	17850	0
524	20240508	121700	73495400	17850	17730	17850	17730	5
525	20240508	121600	73406520	17850	17850	17850	17850	0
526	20240508	121500	73406520	17850	17850	17850	17850	0
527	20240508	121400	73406520	17850	17850	17850	17850	0
528	20240508	121300	73406520	17850	17850	17850	17850	0
529	20240508	121200	73406520	17850	17850	17850	17850	0
530	20240508	121100	73406520	17850	17850	17850	17850	0
531	20240508	121000	73406520	17850	17850	17850	17850	0
532	20240508	120900	73406520	17850	17850	17850	17850	0
533	20240508	120800	73406520	17850	17850	17850	17850	0
534	20240508	120700	73406520	17850	17850	17850	17850	0
535	20240508	120600	73406520	17850	17850	17850	17850	0
536	20240508	120500	73406520	17850	17850	17850	17850	0
537	20240508	120400	73406520	17850	17730	17850	17730	25
538	20240508	120300	72963030	17740	17720	17740	17720	7
539	20240508	120200	72838870	17750	17750	17750	17750	0
540	20240508	120100	72838870	17750	17750	17750	17750	0
541	20240508	120000	72838870	17750	17750	17750	17750	0
542	20240508	115900	72838870	17750	17750	17750	17750	0
543	20240508	115800	72838870	17750	17750	17750	17750	0
544	20240508	115700	72838870	17750	17750	17750	17750	0
545	20240508	115600	72838870	17750	17750	17750	17750	0
546	20240508	115500	72838870	17750	17750	17750	17750	0
547	20240508	115400	72838870	17750	17750	17750	17750	0
548	20240508	115300	72838870	17750	17750	17750	17750	0
549	20240508	115200	72838870	17750	17750	17750	17750	11
550	20240508	115100	72643620	17750	17750	17750	17750	0
551	20240508	115000	72643620	17750	17750	17750	17750	2
552	20240508	114900	72608120	17750	17760	17860	17750	91
553	20240508	114800	70991680	17760	17760	17760	17760	20
554	20240508	114700	70636480	17760	17760	17760	17760	0
555	20240508	114600	70636480	17760	17760	17760	17760	0
556	20240508	114500	70636480	17760	17760	17760	17760	0
557	20240508	114400	70636480	17760	17760	17760	17760	1
558	20240508	114300	70618720	17760	17760	17760	17760	0
559	20240508	114200	70618720	17760	17770	17770	17760	3
560	20240508	114100	70565430	17760	17760	17760	17760	0
561	20240508	114000	70565430	17760	17760	17760	17760	0
562	20240508	113900	70565430	17760	17760	17760	17760	0
563	20240508	113800	70565430	17760	17760	17760	17760	0
564	20240508	113700	70565430	17760	17760	17760	17760	0
565	20240508	113600	70565430	17760	17760	17760	17760	0
566	20240508	113500	70565430	17760	17760	17760	17760	0
567	20240508	113400	70565430	17760	17870	17870	17760	2
568	20240508	113300	70529800	17870	17870	17870	17870	0
569	20240508	113200	70529800	17870	17840	17870	17840	62
570	20240508	113100	69423670	17870	17870	17870	17870	0
571	20240508	113000	69423670	17870	17760	17870	17760	10
572	20240508	112900	69245960	17870	17870	17870	17870	0
573	20240508	112800	69245960	17870	17870	17870	17870	0
574	20240508	112700	69245960	17870	17760	17870	17760	19
575	20240508	112600	68908410	17760	17760	17760	17760	93
576	20240508	112500	67256730	17870	17760	17870	17760	128
577	20240508	112400	64982940	17870	17870	17870	17870	0
578	20240508	112300	64982940	17870	17870	17870	17870	0
579	20240508	112200	64982940	17870	17870	17870	17870	0
580	20240508	112100	64982940	17870	17870	17870	17870	0
581	20240508	112000	64982940	17870	17870	17870	17870	0
582	20240508	111900	64982940	17870	17870	17870	17870	0
583	20240508	111800	64982940	17870	17770	17870	17760	15
584	20240508	111700	64716310	17870	17870	17870	17870	1
585	20240508	111600	64698440	17880	17880	17880	17880	0
586	20240508	111500	64698440	17880	17880	17880	17880	0
587	20240508	111400	64698440	17880	17880	17880	17880	0
588	20240508	111300	64698440	17880	17880	17880	17880	0
589	20240508	111200	64698440	17880	17880	17880	17880	0
590	20240508	111100	64698440	17880	17880	17880	17880	0
591	20240508	111000	64698440	17880	17880	17880	17880	0
592	20240508	110900	64698440	17880	17880	17880	17880	1
593	20240508	110800	64680560	17880	17880	17880	17880	1
594	20240508	110700	64662680	17760	17760	17760	17760	1
595	20240508	110600	64644920	17880	17880	17880	17880	0
596	20240508	110500	64644920	17880	17880	17880	17880	0
597	20240508	110400	64644920	17880	17880	17880	17880	0
598	20240508	110300	64644920	17880	17880	17880	17880	0
599	20240508	110200	64644920	17880	17880	17880	17880	0
600	20240508	110100	64644920	17880	17800	17880	17760	227
601	20240508	110000	60605220	17800	17800	17800	17800	30
602	20240508	105900	60071220	17870	17840	17870	17840	7
603	20240508	105800	59946210	17830	17800	17830	17800	573
604	20240508	105700	49745000	17790	17790	17790	17790	5
605	20240508	105600	49656050	17800	17790	17800	17790	2
606	20240508	105500	49620460	17800	17800	17800	17800	0
607	20240508	105400	49620460	17800	17790	17800	17790	3
608	20240508	105300	49567070	17800	17790	17800	17790	10
609	20240508	105200	49389080	17800	17800	17800	17800	0
610	20240508	105100	49389080	17800	17800	17800	17800	0
611	20240508	105000	49389080	17800	17800	17800	17800	0
612	20240508	104900	49389080	17800	17800	17800	17800	0
613	20240508	104800	49389080	17800	17800	17800	17800	0
614	20240508	104700	49389080	17800	17800	17800	17800	0
615	20240508	104600	49389080	17800	17800	17800	17800	0
616	20240508	104500	49389080	17800	17800	17800	17800	0
617	20240508	104400	49389080	17800	17800	17800	17800	0
618	20240508	104300	49389080	17800	17800	17800	17800	0
619	20240508	104200	49389080	17800	17760	17800	17760	27
620	20240508	104100	48909300	17800	17710	17800	17710	325
621	20240508	104000	43144620	17730	17730	17730	17730	0
622	20240508	103900	43144620	17730	17730	17730	17730	0
623	20240508	103800	43144620	17730	17730	17730	17730	0
624	20240508	103700	43144620	17730	17730	17730	17730	0
625	20240508	103600	43144620	17730	17730	17730	17730	0
626	20240508	103500	43144620	17730	17730	17730	17730	0
627	20240508	103400	43144620	17730	17730	17730	17730	0
628	20240508	103300	43144620	17730	17730	17730	17730	3
629	20240508	103200	43091430	17730	17730	17730	17730	0
630	20240508	103100	43091430	17730	17730	17730	17730	0
631	20240508	103000	43091430	17730	17730	17730	17730	0
632	20240508	102900	43091430	17730	17730	17730	17730	2
633	20240508	102800	43055970	17730	17670	17730	17670	7
634	20240508	102700	42932160	17730	17730	17730	17730	0
635	20240508	102600	42932160	17730	17710	17730	17660	488
636	20240508	102500	34306920	17730	17730	17730	17730	0
637	20240508	102400	34306920	17730	17730	17730	17730	2
638	20240508	102300	34271460	17740	17740	17740	17740	0
639	20240508	102200	34271460	17740	17740	17740	17740	1
640	20240508	102100	34253720	17740	17740	17740	17740	0
641	20240508	102000	34253720	17740	17740	17740	17740	0
642	20240508	101900	34253720	17740	17710	17740	17710	4
643	20240508	101800	34182820	17750	17750	17750	17750	0
644	20240508	101700	34182820	17750	17750	17750	17750	0
645	20240508	101600	34182820	17750	17750	17750	17750	0
646	20240508	101500	34182820	17750	17750	17750	17750	5
647	20240508	101400	34094070	17750	17750	17750	17750	30
648	20240508	101300	33561570	17750	17750	17750	17750	0
649	20240508	101200	33561570	17750	17720	17750	17720	4
650	20240508	101100	33490640	17750	17750	17750	17750	0
651	20240508	101000	33490640	17750	17750	17750	17750	0
652	20240508	100900	33490640	17750	17750	17750	17750	0
653	20240508	100800	33490640	17750	17750	17750	17750	0
654	20240508	100700	33490640	17750	17750	17750	17750	0
655	20240508	100600	33490640	17750	17740	17750	17740	2
656	20240508	100500	33455150	17750	17750	17750	17750	0
657	20240508	100400	33455150	17750	17750	17750	17750	0
658	20240508	100300	33455150	17750	17740	17750	17740	32
659	20240508	100200	32887160	17750	17740	17750	17740	2
660	20240508	100100	32851670	17720	17730	17730	17720	102
661	20240508	100000	31044160	17800	17800	17800	17800	0
662	20240508	095900	31044160	17800	17750	17800	17750	4
663	20240508	095800	30973050	17800	17800	17800	17800	0
664	20240508	095700	30973050	17800	17800	17800	17800	0
665	20240508	095600	30973050	17800	17800	17800	17800	1
666	20240508	095500	30955250	17800	17750	17800	17750	3
667	20240508	095400	30901940	17800	17800	17800	17800	0
668	20240508	095300	30901940	17800	17800	17800	17800	0
669	20240508	095200	30901940	17800	17770	17800	17770	4
670	20240508	095100	30830790	17760	17760	17760	17760	1
671	20240508	095000	30813030	17730	17730	17730	17730	0
672	20240508	094900	30813030	17730	17730	17730	17730	2
673	20240508	094800	30777570	17790	17790	17790	17790	0
674	20240508	094700	30777570	17790	17750	17790	17750	46
675	20240508	094600	29959300	17790	17730	17790	17730	6
676	20240508	094500	29852680	17800	17800	17800	17800	0
677	20240508	094400	29852680	17800	17780	17800	17780	325
678	20240508	094300	24071500	17770	17770	17770	17770	5
679	20240508	094200	23982650	17770	17720	17770	17720	3
680	20240508	094100	23929440	17760	17760	17760	17760	4
681	20240508	094000	23858400	17770	17770	17770	17770	1
682	20240508	093900	23840630	17780	17760	17780	17760	21
683	20240508	093800	23467280	17780	17780	17780	17780	0
684	20240508	093700	23467280	17780	17780	17780	17780	1
685	20240508	093600	23449500	17720	17720	17720	17720	2
686	20240508	093500	23414060	17800	17800	17800	17800	100
687	20240508	093400	21634060	17800	17800	17800	17800	1
688	20240508	093300	21616260	17730	17800	17800	17730	4
689	20240508	093200	21545270	17790	17790	17790	17790	0
690	20240508	093100	21545270	17790	17800	17800	17790	2
691	20240508	093000	21509680	17720	17720	17720	17720	200
692	20240508	092900	17965680	17800	17800	17800	17800	0
693	20240508	092800	17965680	17800	17800	17800	17800	0
694	20240508	092700	17965680	17800	17800	17800	17800	217
695	20240508	092600	14103080	17810	17810	17810	17810	113
696	20240508	092500	12090550	17810	17810	17810	17810	0
697	20240508	092400	12090550	17810	17810	17810	17810	20
698	20240508	092300	11734350	17810	17810	17810	17810	6
699	20240508	092200	11627490	17880	17880	17880	17880	0
700	20240508	092100	11627490	17880	17880	17880	17880	0
701	20240508	092000	11627490	17880	17880	17880	17800	128
702	20240508	091900	9348930	17800	17800	17800	17800	100
703	20240508	091800	7568930	17880	17880	17880	17880	0
704	20240508	091700	7568930	17880	17880	17880	17880	0
705	20240508	091600	7568930	17880	17880	17880	17880	0
706	20240508	091500	7568930	17880	17880	17880	17880	0
707	20240508	091400	7568930	17880	17880	17880	17880	0
708	20240508	091300	7568930	17880	17880	17880	17880	0
709	20240508	091200	7568930	17880	17880	17880	17880	2
710	20240508	091100	7533170	17880	17880	17880	17880	0
711	20240508	091000	7533170	17880	17880	17880	17880	0
712	20240508	090900	7533170	17880	17880	17880	17880	5
713	20240508	090800	7443770	17880	17880	17880	17880	0
714	20240508	090700	7443770	17880	17880	17880	17880	0
715	20240508	090600	7443770	17880	17880	17880	17880	0
716	20240508	090500	7443770	17880	17880	17880	17880	5
717	20240508	090400	7354370	17900	17900	17900	17900	0
718	20240508	090300	7354370	17900	17900	17900	17900	0
719	20240508	090200	7354370	17900	17680	17900	17650	95
720	20240508	090100	5676220	17910	17850	17990	17690	314
721	20240508	090000	70600	17650	17650	17650	17650	4